date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-11-18,19.5,19.75,19.5,19.5,3531800,2.7037721039959,2.73843584891893,2.7037721039959,2.7037721039959,25471858.3338503,0.0,1.0
1997-11-19,19.75,19.88,19.5,19.5,616400,2.73843584891893,2.7564609962789,2.7037721039959,2.7037721039959,4445566.98481944,0.0,1.0
1997-11-20,19.25,19.75,19.0,19.75,280500,2.66910835907288,2.73843584891893,2.63444461414985,2.73843584891893,2023007.03965259,0.0,1.0
1997-11-21,19.56,19.63,19.25,19.25,195600,2.71209140277743,2.72179725135588,2.66910835907288,2.66910835907288,1410695.81802512,0.0,1.0
1997-11-24,19.31,19.44,19.31,19.38,87000,2.6774276578544,2.69545280521438,2.6774276578544,2.68713350643285,627456.728876205,0.0,1.0
1997-11-25,19.19,19.38,19.13,19.38,172600,2.66078906029135,2.68713350643285,2.65246976150983,2.68713350643285,1244816.45291992,0.0,1.0
1997-11-26,19.38,19.5,19.13,19.25,202200,2.68713350643285,2.7037721039959,2.65246976150983,2.66910835907288,1458295.98366401,0.0,1.0
1997-11-28,19.25,19.38,19.13,19.25,277500,2.66910835907288,2.68713350643285,2.65246976150983,2.66910835907288,2001370.60072582,0.0,1.0
1997-12-01,19.0,19.38,18.88,19.25,148000,2.63444461414985,2.68713350643285,2.6178060165868,2.66910835907288,1067397.65372044,0.0,1.0
1997-12-02,19.25,19.25,19.13,19.25,74800,2.66910835907288,2.66910835907288,2.65246976150983,2.66910835907288,539468.543907356,0.0,1.0
1997-12-03,19.25,19.38,19.19,19.19,99800,2.66910835907288,2.68713350643285,2.66078906029135,2.66078906029135,719772.201630403,0.0,1.0
1997-12-04,19.19,19.31,19.13,19.25,170800,2.66078906029135,2.6774276578544,2.65246976150983,2.66910835907288,1231834.58956386,0.0,1.0
1997-12-05,19.38,19.38,19.06,19.06,146200,2.68713350643285,2.68713350643285,2.64276391293138,2.64276391293138,1054415.79036438,0.0,1.0
1997-12-08,19.5,19.5,19.25,19.25,123100,2.7037721039959,2.7037721039959,2.66910835907288,2.66910835907288,887815.210628284,0.0,1.0
1997-12-09,19.5,19.63,19.38,19.5,93500,2.7037721039959,2.72179725135588,2.68713350643285,2.7037721039959,674335.679884197,0.0,1.0
1997-12-10,19.56,19.63,19.44,19.5,71000,2.71209140277743,2.72179725135588,2.69545280521438,2.7037721039959,512062.387933453,0.0,1.0
1997-12-11,19.38,19.5,19.31,19.5,118800,2.68713350643285,2.7037721039959,2.6774276578544,2.7037721039959,856802.98149992,0.0,1.0
1997-12-12,19.38,19.5,19.25,19.38,107200,2.68713350643285,2.7037721039959,2.66910835907288,2.68713350643285,773142.084316426,0.0,1.0
1997-12-15,19.69,19.75,19.38,19.5,153300,2.7301165501374,2.73843584891893,2.68713350643285,2.7037721039959,1105622.02915773,0.0,1.0
1997-12-16,19.5,19.69,19.5,19.56,55600,2.7037721039959,2.7301165501374,2.7037721039959,2.71209140277743,400995.334776057,0.0,1.0
1997-12-17,19.44,19.56,19.31,19.44,101100,2.69545280521438,2.71209140277743,2.6774276578544,2.69545280521438,729147.991832001,0.0,1.0
1997-12-18,19.38,19.56,19.31,19.44,211400,2.68713350643285,2.71209140277743,2.6774276578544,2.69545280521438,1524647.72970609,0.0,1.0
1997-12-19,19.44,19.56,19.0,19.38,167100,2.69545280521438,2.71209140277743,2.63444461414985,2.68713350643285,1205149.64822085,0.0,1.0
1997-12-22,19.56,19.88,19.44,19.44,96000,2.71209140277743,2.7564609962789,2.69545280521438,2.69545280521438,692366.0456565,0.0,1.0
1997-12-23,19.38,19.88,19.0,19.69,102900,2.68713350643285,2.7564609962789,2.63444461414985,2.7301165501374,742129.855188062,0.0,1.0
1997-12-24,19.19,19.38,19.13,19.25,70700,2.68574695663593,2.71233851066203,2.67734962378558,2.69414428948628,505160.397426046,0.18,1.0
1997-12-26,19.25,19.25,19.06,19.25,76600,2.69414428948628,2.69414428948628,2.66755273546018,2.69414428948628,547316.639926946,0.0,1.0
1997-12-29,19.31,19.44,19.25,19.25,77000,2.70254162233662,2.72073584351238,2.69414428948628,2.69414428948628,550174.690265991,0.0,1.0
1997-12-30,19.44,19.88,19.31,19.31,124400,2.72073584351238,2.78231628441492,2.70254162233662,2.70254162233662,888853.655442716,0.0,1.0
1997-12-31,19.38,19.44,19.25,19.44,126100,2.71233851066203,2.72073584351238,2.69414428948628,2.72073584351238,901000.369383654,0.0,1.0
1998-01-02,19.63,19.63,19.38,19.44,14400,2.74732739753847,2.74732739753847,2.71233851066203,2.72073584351238,102889.812205588,0.0,1.0
1998-01-05,19.88,20.0,19.63,19.81,267300,2.78231628441492,2.79911095011561,2.74732739753847,2.77251939608951,1909892.13906622,0.0,1.0
1998-01-06,19.88,20.06,19.75,19.88,151500,2.78231628441492,2.80750828296596,2.76412206323917,2.78231628441492,1082486.56591296,0.0,1.0
1998-01-07,19.75,19.88,19.63,19.88,120700,2.76412206323917,2.78231628441492,2.74732739753847,2.78231628441492,862416.689806559,0.0,1.0
1998-01-08,19.75,20.0,19.63,19.75,185100,2.76412206323917,2.79911095011561,2.74732739753847,2.76412206323917,1322562.79439266,0.0,1.0
1998-01-09,19.38,19.75,19.38,19.75,90000,2.71233851066203,2.76412206323917,2.71233851066203,2.76412206323917,643061.326284924,0.0,1.0
1998-01-12,19.25,19.5,19.0,19.0,140100,2.69414428948628,2.72913317636272,2.65915540260983,2.65915540260983,1001032.1312502,0.0,1.0
1998-01-13,19.56,19.63,19.25,19.31,80000,2.73753050921307,2.74732739753847,2.69414428948628,2.70254162233662,571610.067808821,0.0,1.0
1998-01-14,19.5,19.5,19.38,19.5,99800,2.72913317636272,2.72913317636272,2.71233851066203,2.72913317636272,713083.559591505,0.0,1.0
1998-01-15,19.44,19.5,19.31,19.5,43100,2.72073584351238,2.72913317636272,2.70254162233662,2.72913317636272,307954.924032002,0.0,1.0
1998-01-16,19.38,19.5,19.25,19.5,108600,2.71233851066203,2.72913317636272,2.69414428948628,2.72913317636272,775960.667050475,0.0,1.0
1998-01-20,19.88,20.0,19.63,19.63,76100,2.78231628441492,2.79911095011561,2.74732739753847,2.74732739753847,543744.077003141,0.0,1.0
1998-01-21,19.88,20.0,19.63,20.0,31000,2.78231628441492,2.79911095011561,2.74732739753847,2.79911095011561,221498.901275918,0.0,1.0
1998-01-22,19.69,19.88,19.5,19.81,57900,2.75572473038882,2.78231628441492,2.72913317636272,2.77251939608951,413702.786576635,0.0,1.0
1998-01-23,19.75,20.0,19.75,19.75,42400,2.76412206323917,2.79911095011561,2.76412206323917,2.76412206323917,302953.335938675,0.0,1.0
1998-01-26,19.88,20.0,19.81,19.88,40700,2.78231628441492,2.79911095011561,2.77251939608951,2.78231628441492,290806.621997738,0.0,1.0
1998-01-27,19.75,20.0,19.63,19.88,95900,2.76412206323917,2.79911095011561,2.74732739753847,2.78231628441492,685217.568785824,0.0,1.0
1998-01-28,19.94,20.0,19.56,19.81,80600,2.79071361726527,2.79911095011561,2.73753050921307,2.77251939608951,575897.143317387,0.0,1.0
1998-01-29,20.0,20.0,19.75,19.81,76000,2.79911095011561,2.79911095011561,2.76412206323917,2.77251939608951,543029.564418381,0.0,1.0
1998-01-30,19.75,19.88,19.75,19.88,46400,2.76412206323917,2.78231628441492,2.76412206323917,2.78231628441492,331533.839329116,0.0,1.0
1998-02-02,19.88,19.88,19.5,19.75,84700,2.78231628441492,2.78231628441492,2.72913317636272,2.76412206323917,605192.15929259,0.0,1.0
1998-02-03,19.75,19.88,19.44,19.88,75800,2.76412206323917,2.78231628441492,2.72073584351238,2.78231628441492,541600.539248858,0.0,1.0
1998-02-04,19.69,19.88,19.56,19.81,148500,2.75572473038882,2.78231628441492,2.73753050921307,2.77251939608951,1061051.18837013,0.0,1.0
1998-02-05,20.0,20.0,19.75,19.81,103400,2.79911095011561,2.79911095011561,2.76412206323917,2.77251939608951,738806.012642902,0.0,1.0
1998-02-06,19.63,19.88,19.5,19.88,72300,2.74732739753847,2.78231628441492,2.72913317636272,2.78231628441492,516592.598782223,0.0,1.0
1998-02-09,19.44,19.63,19.25,19.63,61500,2.72073584351238,2.74732739753847,2.69414428948628,2.74732739753847,439425.239628031,0.0,1.0
1998-02-10,19.38,19.5,19.38,19.38,37500,2.71233851066203,2.72913317636272,2.71233851066203,2.71233851066203,267942.219285385,0.0,1.0
1998-02-11,19.38,19.5,19.25,19.5,42300,2.71233851066203,2.72913317636272,2.69414428948628,2.72913317636272,302238.823353914,0.0,1.0
1998-02-12,19.25,19.44,19.13,19.44,36400,2.69414428948628,2.72073584351238,2.67734962378558,2.72073584351238,260082.580853013,0.0,1.0
1998-02-13,19.38,19.63,19.31,19.63,31800,2.71233851066203,2.74732739753847,2.70254162233662,2.74732739753847,227215.001954006,0.0,1.0
1998-02-17,19.44,19.5,19.19,19.5,27800,2.72073584351238,2.72913317636272,2.68574695663593,2.72913317636272,198634.498563565,0.0,1.0
1998-02-18,19.38,19.75,19.25,19.69,65100,2.71233851066203,2.76412206323917,2.69414428948628,2.75572473038882,465147.692679428,0.0,1.0
1998-02-19,19.25,19.63,19.25,19.63,19900,2.69414428948628,2.74732739753847,2.69414428948628,2.74732739753847,142188.004367444,0.0,1.0
1998-02-20,19.25,19.25,19.0,19.13,16900,2.69414428948628,2.69414428948628,2.65915540260983,2.67734962378558,120752.626824613,0.0,1.0
1998-02-23,19.88,19.88,19.38,19.38,188800,2.78231628441492,2.78231628441492,2.71233851066203,2.71233851066203,1348999.76002882,0.0,1.0
1998-02-24,19.63,19.94,19.44,19.75,68100,2.74732739753847,2.79071361726527,2.72073584351238,2.76412206323917,486583.07022226,0.0,1.0
1998-02-25,19.5,19.88,19.44,19.63,74900,2.72913317636272,2.78231628441492,2.72073584351238,2.74732739753847,535169.92598601,0.0,1.0
1998-02-26,19.63,19.63,19.44,19.5,27700,2.74732739753847,2.74732739753847,2.72073584351238,2.72913317636272,197919.985978805,0.0,1.0
1998-02-27,19.63,19.63,19.38,19.44,28600,2.74732739753847,2.74732739753847,2.71233851066203,2.72073584351238,204350.599241654,0.0,1.0
1998-03-02,19.75,19.75,19.25,19.38,45800,2.76412206323917,2.76412206323917,2.69414428948628,2.71233851066203,327246.76382055,0.0,1.0
1998-03-03,19.5,19.88,19.5,19.63,22700,2.72913317636272,2.78231628441492,2.72913317636272,2.74732739753847,162194.356740753,0.0,1.0
1998-03-04,19.19,19.25,19.13,19.13,61000,2.68574695663593,2.69414428948628,2.67734962378558,2.67734962378558,435852.676704226,0.0,1.0
1998-03-05,19.5,19.75,19.06,19.19,24500,2.72913317636272,2.76412206323917,2.66755273546018,2.68574695663593,175055.583266452,0.0,1.0
1998-03-06,19.56,19.88,19.5,19.63,104500,2.73753050921307,2.78231628441492,2.72913317636272,2.74732739753847,746665.651075273,0.0,1.0
1998-03-09,19.75,19.88,19.5,19.75,101400,2.76412206323917,2.78231628441492,2.72913317636272,2.76412206323917,724515.760947681,0.0,1.0
1998-03-10,19.75,19.88,19.63,19.75,8500,2.76412206323917,2.78231628441492,2.74732739753847,2.76412206323917,60733.5697046872,0.0,1.0
1998-03-11,19.81,19.88,19.63,19.88,42400,2.77251939608951,2.78231628441492,2.74732739753847,2.78231628441492,302953.335938676,0.0,1.0
1998-03-12,19.75,19.88,19.75,19.88,16700,2.76412206323917,2.78231628441492,2.76412206323917,2.78231628441492,119323.601655091,0.0,1.0
1998-03-13,19.81,19.88,19.69,19.88,18100,2.77251939608951,2.78231628441492,2.75572473038882,2.78231628441492,129326.777841746,0.0,1.0
1998-03-16,19.44,19.75,19.38,19.75,198600,2.72073584351238,2.76412206323917,2.71233851066203,2.76412206323917,1419021.9933354,0.0,1.0
1998-03-17,19.38,19.5,19.31,19.44,97800,2.71233851066203,2.72913317636272,2.70254162233662,2.72073584351238,698793.307896284,0.0,1.0
1998-03-18,19.63,19.75,19.5,19.5,23700,2.74732739753847,2.76412206323917,2.72913317636272,2.72913317636272,169339.482588364,0.0,1.0
1998-03-19,19.81,19.88,19.56,19.63,31300,2.77251939608951,2.78231628441492,2.73753050921307,2.74732739753847,223642.439030202,0.0,1.0
1998-03-20,19.69,20.13,19.56,19.88,65000,2.75572473038882,2.81730517129136,2.73753050921307,2.78231628441492,464433.180094668,0.0,1.0
1998-03-23,20.0,20.06,19.81,19.88,29800,2.79911095011561,2.80750828296596,2.77251939608951,2.78231628441492,212924.750258786,0.0,1.0
1998-03-24,19.88,20.13,19.88,20.0,21900,2.78231628441492,2.81730517129136,2.78231628441492,2.79911095011561,156478.256062665,0.0,1.0
1998-03-25,19.75,20.0,19.56,20.0,32000,2.76412206323917,2.79911095011561,2.73753050921307,2.79911095011561,228644.027123528,0.0,1.0
1998-03-26,20.0,20.13,19.81,19.94,65700,2.79911095011561,2.81730517129136,2.77251939608951,2.79071361726527,469434.768187995,0.0,1.0
1998-03-27,19.5,19.69,19.38,19.69,35000,2.78511539536503,2.81225241716603,2.76797622370125,2.81225241716603,245052.682964523,0.4,1.0
1998-03-30,19.75,19.75,18.94,19.31,110900,2.82082200299792,2.82082200299792,2.70513259426737,2.75797837356404,776466.92973616,0.0,1.0
1998-03-31,19.63,19.75,19.5,19.75,16700,2.80368283133413,2.82082200299792,2.78511539536503,2.82082200299792,116925.137300215,0.0,1.0
1998-04-01,19.38,19.81,19.38,19.75,52800,2.76797622370125,2.82939158882981,2.76797622370125,2.82082200299792,369679.476015052,0.0,1.0
1998-04-02,19.81,20.06,19.38,19.38,128800,2.82939158882981,2.8650981964627,2.76797622370125,2.76797622370125,901793.873309445,0.0,1.0
1998-04-03,19.75,19.88,19.63,19.69,91900,2.82082200299792,2.83938943896702,2.80368283133413,2.81225241716603,643438.330412562,0.0,1.0
1998-04-06,19.63,19.75,19.5,19.56,62900,2.80368283133413,2.82082200299792,2.78511539536503,2.79368498119693,440394.678813386,0.0,1.0
1998-04-07,19.75,19.75,19.63,19.63,47900,2.82082200299792,2.82082200299792,2.80368283133413,2.80368283133413,335372.100400019,0.0,1.0
1998-04-08,19.75,19.88,19.56,19.63,65900,2.82082200299792,2.83938943896702,2.79368498119693,2.80368283133413,461399.194496059,0.0,1.0
1998-04-09,19.63,19.88,19.63,19.88,75400,2.80368283133413,2.83938943896702,2.80368283133413,2.83938943896702,527913.494157859,0.0,1.0
1998-04-13,19.63,19.75,19.5,19.69,101800,2.80368283133413,2.82082200299792,2.78511539536503,2.81225241716603,712753.232165385,0.0,1.0
1998-04-14,19.25,19.69,19.25,19.69,57000,2.74940878773215,2.81225241716603,2.74940878773215,2.81225241716603,399085.797970795,0.0,1.0
1998-04-15,19.5,19.56,19.31,19.44,142900,2.78511539536503,2.79368498119693,2.75797837356404,2.77654580953314,1000515.09701801,0.0,1.0
1998-04-16,19.5,19.63,19.38,19.5,44200,2.78511539536503,2.80368283133413,2.76797622370125,2.78511539536503,309466.531058055,0.0,1.0
1998-04-17,19.44,19.5,19.31,19.44,17900,2.77654580953314,2.78511539536503,2.75797837356404,2.77654580953314,125326.943573285,0.0,1.0
1998-04-20,19.31,19.75,19.19,19.44,43200,2.75797837356404,2.82082200299792,2.74083920190026,2.77654580953314,302465.025830497,0.0,1.0
1998-04-21,19.38,19.5,19.31,19.44,26700,2.76797622370125,2.78511539536503,2.75797837356404,2.77654580953314,186940.189575793,0.0,1.0
1998-04-22,19.31,19.5,19.31,19.5,48900,2.75797837356404,2.78511539536503,2.75797837356404,2.78511539536503,342373.605627577,0.0,1.0
1998-04-23,19.75,19.75,19.44,19.5,97100,2.82082200299792,2.82082200299792,2.77654580953314,2.78511539536503,679846.157595862,0.0,1.0
1998-04-24,19.63,19.75,19.5,19.69,54500,2.80368283133413,2.82082200299792,2.78511539536503,2.81225241716603,381582.034901901,0.0,1.0
1998-04-27,19.69,19.69,19.5,19.5,42800,2.81225241716603,2.81225241716603,2.78511539536503,2.78511539536503,299664.423739474,0.0,1.0
1998-04-28,19.63,19.75,19.5,19.75,36800,2.80368283133413,2.82082200299792,2.78511539536503,2.82082200299792,257655.392374127,0.0,1.0
1998-04-29,19.56,19.69,19.5,19.56,33700,2.79368498119693,2.81225241716603,2.78511539536503,2.79368498119693,235950.726168698,0.0,1.0
1998-04-30,19.69,19.75,19.63,19.69,102800,2.81225241716603,2.82082200299792,2.80368283133413,2.81225241716603,719754.737392941,0.0,1.0
1998-05-01,19.69,19.75,19.56,19.63,24400,2.81225241716603,2.82082200299792,2.79368498119693,2.80368283133413,170836.72755241,0.0,1.0
1998-05-04,19.38,19.81,19.38,19.81,137500,2.76797622370125,2.82939158882981,2.76797622370125,2.82939158882981,962706.968789198,0.0,1.0
1998-05-05,19.5,19.5,19.38,19.5,14200,2.78511539536503,2.78511539536503,2.76797622370125,2.78511539536503,99421.3742313209,0.0,1.0
1998-05-06,19.31,19.63,19.25,19.63,64200,2.75797837356404,2.80368283133413,2.74940878773215,2.80368283133413,449496.635609211,0.0,1.0
1998-05-07,19.5,19.69,19.25,19.38,30600,2.78511539536503,2.81225241716603,2.74940878773215,2.76797622370125,214246.059963269,0.0,1.0
1998-05-08,19.44,19.63,19.44,19.56,13800,2.77654580953314,2.80368283133413,2.77654580953314,2.79368498119693,96620.7721402977,0.0,1.0
1998-05-11,19.5,19.5,19.25,19.5,11800,2.78511539536503,2.78511539536503,2.74940878773215,2.78511539536503,82617.7616851822,0.0,1.0
1998-05-12,19.31,19.44,19.31,19.44,12600,2.75797837356404,2.77654580953314,2.75797837356404,2.77654580953314,88218.9658672283,0.0,1.0
1998-05-13,19.25,19.31,19.06,19.31,44000,2.74940878773215,2.75797837356404,2.72227176593116,2.75797837356404,308066.230012543,0.0,1.0
1998-05-14,19.25,19.31,19.19,19.25,12400,2.74940878773215,2.75797837356404,2.74083920190026,2.74940878773215,86818.6648217167,0.0,1.0
1998-05-15,19.19,19.38,19.19,19.38,19400,2.74083920190026,2.76797622370125,2.74083920190026,2.76797622370125,135829.201414621,0.0,1.0
1998-05-18,19.06,19.25,19.06,19.19,28900,2.72227176593116,2.74940878773215,2.72227176593116,2.74083920190026,202343.50107642,0.0,1.0
1998-05-19,19.44,19.44,19.06,19.19,25100,2.77654580953314,2.77654580953314,2.72227176593116,2.74083920190026,175737.781211701,0.0,1.0
1998-05-20,19.44,19.44,19.25,19.31,16300,2.77654580953314,2.77654580953314,2.74940878773215,2.75797837356404,114124.535209192,0.0,1.0
1998-05-21,19.25,19.44,19.19,19.44,15200,2.74940878773215,2.77654580953314,2.74083920190026,2.77654580953314,106422.879458879,0.0,1.0
1998-05-22,19.38,19.38,19.19,19.38,26800,2.76797622370125,2.76797622370125,2.74083920190026,2.76797622370125,187640.340098549,0.0,1.0
1998-05-26,19.13,19.38,18.94,19.19,57400,2.73226961606836,2.76797622370125,2.70513259426737,2.74083920190026,401886.400061818,0.0,1.0
1998-05-27,19.25,19.25,18.81,18.94,21800,2.74940878773215,2.74940878773215,2.68656515829827,2.70513259426737,152632.81396076,0.0,1.0
1998-05-28,19.25,19.38,19.13,19.25,50000,2.74940878773215,2.76797622370125,2.73226961606836,2.74940878773215,350075.26137789,0.0,1.0
1998-05-29,19.44,19.44,19.19,19.38,82200,2.77654580953314,2.77654580953314,2.74083920190026,2.76797622370125,575523.729705252,0.0,1.0
1998-06-01,19.5,19.5,19.31,19.44,16200,2.78511539536503,2.78511539536503,2.75797837356404,2.77654580953314,113424.384686437,0.0,1.0
1998-06-02,19.44,19.5,19.31,19.5,34500,2.77654580953314,2.78511539536503,2.75797837356404,2.78511539536503,241551.930350744,0.0,1.0
1998-06-03,19.31,19.38,19.13,19.38,38400,2.75797837356404,2.76797622370125,2.73226961606836,2.76797622370125,268857.80073822,0.0,1.0
1998-06-04,19.19,19.44,19.0,19.25,64100,2.74083920190026,2.77654580953314,2.71370218009926,2.74940878773215,448796.485086455,0.0,1.0
1998-06-05,19.25,19.25,19.13,19.25,16300,2.74940878773215,2.74940878773215,2.73226961606836,2.74940878773215,114124.535209192,0.0,1.0
1998-06-08,19.38,19.38,19.0,19.25,13000,2.76797622370125,2.76797622370125,2.71370218009926,2.74940878773215,91019.5679582514,0.0,1.0
1998-06-09,19.0,19.13,18.88,18.88,17300,2.71370218009926,2.73226961606836,2.69656300843548,2.69656300843548,121126.04043675,0.0,1.0
1998-06-10,18.94,19.25,18.94,19.12,31800,2.70513259426737,2.74940878773215,2.70513259426737,2.73084135176305,222647.866236338,0.0,1.0
1998-06-11,19.13,19.19,18.94,18.94,24900,2.73226961606836,2.74083920190026,2.70513259426737,2.70513259426737,174337.48016619,0.0,1.0
1998-06-12,19.0,19.06,18.88,19.0,28100,2.71370218009926,2.72227176593116,2.69656300843548,2.71370218009926,196742.296894375,0.0,1.0
1998-06-15,19.38,19.44,18.94,19.0,27800,2.76797622370125,2.77654580953314,2.70513259426737,2.71370218009926,194641.845326107,0.0,1.0
1998-06-16,19.38,19.5,19.13,19.5,24700,2.76797622370125,2.78511539536503,2.73226961606836,2.78511539536503,172937.179120678,0.0,1.0
1998-06-17,19.13,19.31,19.13,19.25,33000,2.73226961606836,2.75797837356404,2.73226961606836,2.74940878773215,231049.672509408,0.0,1.0
1998-06-18,19.25,19.5,19.06,19.13,25100,2.74940878773215,2.78511539536503,2.72227176593116,2.73226961606836,175737.781211701,0.0,1.0
1998-06-19,19.44,19.69,19.0,19.06,41200,2.77654580953314,2.81225241716603,2.71370218009926,2.72227176593116,288462.015375382,0.0,1.0
1998-06-22,19.25,19.38,19.13,19.38,24500,2.74940878773215,2.76797622370125,2.73226961606836,2.76797622370125,171536.878075166,0.0,1.0
1998-06-23,19.19,19.44,19.13,19.44,54500,2.74083920190026,2.77654580953314,2.73226961606836,2.77654580953314,381582.0349019,0.0,1.0
1998-06-24,19.38,19.44,19.13,19.13,30900,2.76797622370125,2.77654580953314,2.73226961606836,2.73226961606836,216346.511531536,0.0,1.0
1998-06-25,19.13,19.31,19.13,19.25,11400,2.73226961606836,2.75797837356404,2.73226961606836,2.74940878773215,79817.1595941591,0.0,1.0
1998-06-26,18.56,18.88,18.5,18.69,17100,2.707989122878,2.75467859051383,2.69923484769628,2.72695671910506,117199.879910411,0.4,1.0
1998-06-29,18.5,18.69,18.13,18.56,183100,2.69923484769628,2.72695671910506,2.64525015074236,2.707989122878,1254929.70828048,0.0,1.0
1998-06-30,18.25,18.88,18.25,18.63,72400,2.66275870110579,2.75467859051383,2.66275870110579,2.71820244392334,496214.696228874,0.0,1.0
1998-07-01,18.69,18.88,18.25,18.5,22100,2.72695671910506,2.75467859051383,2.66275870110579,2.69923484769628,151468.850644449,0.0,1.0
1998-07-02,18.75,18.75,18.25,18.75,94000,2.73571099428678,2.73571099428678,2.66275870110579,2.73571099428678,644256.649799917,0.0,1.0
1998-07-06,18.19,18.62,18.12,18.62,153700,2.65400442592408,2.71674339805972,2.64379110487874,2.71674339805972,1053428.16036433,0.0,1.0
1998-07-07,17.5,18.19,17.25,18.19,106300,2.55333026133432,2.65400442592408,2.51685411474383,2.65400442592408,728558.317805653,0.0,1.0
1998-07-08,18.44,18.56,18.0,18.13,355900,2.69048057251457,2.707989122878,2.6262825545153,2.64525015074236,2439265.33684884,0.0,1.0
1998-07-09,18.88,19.0,18.5,18.63,93600,2.75467859051383,2.77218714087727,2.69923484769628,2.71820244392334,641515.132141195,0.0,1.0
1998-07-10,18.13,18.44,18.0,18.25,133600,2.64525015074236,2.69048057251457,2.6262825545153,2.66275870110579,915666.8980135,0.0,1.0
1998-07-13,18.44,18.44,17.94,18.0,23300,2.69048057251457,2.69048057251457,2.61752827933359,2.6262825545153,159693.403620618,0.0,1.0
1998-07-14,18.38,18.5,18.13,18.31,35900,2.68172629733285,2.69923484769628,2.64525015074236,2.67151297628751,246051.209870394,0.0,1.0
1998-07-15,18.19,18.63,18.0,18.38,54600,2.65400442592408,2.71820244392334,2.6262825545153,2.68172629733285,374217.160415697,0.0,1.0
1998-07-16,18.5,18.5,18.06,18.19,56100,2.69923484769628,2.69923484769628,2.63503682969702,2.65400442592408,384497.851635909,0.0,1.0
1998-07-17,18.88,18.88,18.25,18.5,122700,2.75467859051383,2.75467859051383,2.66275870110579,2.69923484769628,840960.541813297,0.0,1.0
1998-07-20,18.69,18.88,18.56,18.75,7500,2.72695671910506,2.75467859051383,2.707989122878,2.73571099428678,51403.4561010572,0.0,1.0
1998-07-21,18.5,18.56,18.38,18.5,34800,2.69923484769628,2.707989122878,2.68172629733285,2.69923484769628,238512.036308906,0.0,1.0
1998-07-22,18.38,18.5,18.38,18.5,42300,2.68172629733285,2.69923484769628,2.68172629733285,2.69923484769628,289915.492409963,0.0,1.0
1998-07-23,18.75,18.88,18.38,18.38,41000,2.73571099428678,2.75467859051383,2.68172629733285,2.68172629733285,281005.560019113,0.0,1.0
1998-07-24,18.31,18.75,18.25,18.75,20700,2.67151297628751,2.73571099428678,2.66275870110579,2.73571099428678,141873.538838918,0.0,1.0
1998-07-27,18.0,18.31,17.81,18.31,19200,2.6262825545153,2.67151297628751,2.59856068310653,2.67151297628751,131592.847618707,0.0,1.0
1998-07-28,18.5,18.5,17.63,17.63,27100,2.69923484769628,2.69923484769628,2.57229785756138,2.57229785756138,185737.821378487,0.0,1.0
1998-07-29,18.75,18.75,18.19,18.38,19900,2.73571099428678,2.73571099428678,2.65400442592408,2.68172629733285,136390.503521472,0.0,1.0
1998-07-30,18.38,18.75,18.38,18.75,24200,2.68172629733285,2.73571099428678,2.68172629733285,2.73571099428678,165861.818352745,0.0,1.0
1998-07-31,18.38,18.5,18.25,18.25,11400,2.68172629733285,2.69923484769628,2.66275870110579,2.66275870110579,78133.253273607,0.0,1.0
1998-08-03,18.5,18.5,18.0,18.31,16300,2.69923484769628,2.69923484769628,2.6262825545153,2.67151297628751,111716.844592965,0.0,1.0
1998-08-04,17.88,18.38,17.88,18.38,17400,2.60877400415187,2.68172629733285,2.60877400415187,2.68172629733285,119256.018154453,0.0,1.0
1998-08-05,18.0,18.0,17.88,18.0,17000,2.6262825545153,2.6262825545153,2.60877400415187,2.6262825545153,116514.50049573,0.0,1.0
1998-08-06,17.69,18.0,17.63,17.88,18700,2.5810521327431,2.6262825545153,2.57229785756138,2.60877400415187,128165.950545303,0.0,1.0
1998-08-07,17.69,17.75,17.0,17.75,58500,2.5810521327431,2.58980640792481,2.48037796815334,2.58980640792481,400946.957588246,0.0,1.0
1998-08-10,17.5,17.56,17.25,17.56,85800,2.55333026133432,2.56208453651604,2.51685411474383,2.56208453651604,588055.537796096,0.0,1.0
1998-08-11,17.44,17.5,17.38,17.38,13400,2.54457598615261,2.55333026133432,2.53582171097089,2.53582171097089,91840.8415672222,0.0,1.0
1998-08-12,17.44,17.5,17.38,17.38,35200,2.54457598615261,2.55333026133432,2.53582171097089,2.53582171097089,241253.553967628,0.0,1.0
1998-08-13,17.38,17.69,17.38,17.5,38800,2.53582171097089,2.5810521327431,2.53582171097089,2.55333026133432,265927.212896136,0.0,1.0
1998-08-14,17.31,17.63,17.31,17.63,34500,2.52560838992555,2.57229785756138,2.52560838992555,2.57229785756138,236455.898064863,0.0,1.0
1998-08-17,17.31,17.63,17.13,17.44,55300,2.52560838992555,2.57229785756138,2.4993455643804,2.54457598615261,379014.816318462,0.0,1.0
1998-08-18,17.5,17.75,17.44,17.5,42300,2.55333026133432,2.58980640792481,2.54457598615261,2.55333026133432,289915.492409963,0.0,1.0
1998-08-19,17.5,17.56,17.44,17.5,10500,2.55333026133432,2.56208453651604,2.54457598615261,2.55333026133432,71964.8385414803,0.0,1.0
1998-08-20,17.25,17.5,17.13,17.5,39200,2.51685411474383,2.55333026133432,2.4993455643804,2.55333026133432,268668.73055486,0.0,1.0
1998-08-21,17.25,17.38,16.81,17.38,26300,2.51685411474383,2.53582171097089,2.45265609674457,2.53582171097089,180254.786061041,0.0,1.0
1998-08-24,17.63,18.13,17.5,17.5,46700,2.57229785756138,2.64525015074236,2.55333026133432,2.55333026133432,320072.186655916,0.0,1.0
1998-08-25,17.5,17.75,17.5,17.75,13900,2.55333026133432,2.58980640792481,2.55333026133432,2.58980640792481,95267.7386406263,0.0,1.0
1998-08-26,17.0,17.5,16.94,17.38,32400,2.48037796815334,2.55333026133432,2.47162369297163,2.53582171097089,222062.930356568,0.0,1.0
1998-08-27,16.5,16.94,16.5,16.88,26000,2.40742567497236,2.47162369297163,2.40742567497236,2.46286941778991,178198.647816999,0.0,1.0
1998-08-28,15.88,16.75,15.88,16.75,85400,2.31696483142795,2.44390182156285,2.31696483142795,2.44390182156285,585314.020137371,0.0,1.0
1998-08-31,14.88,15.94,14.63,15.88,65100,2.17106024506599,2.32571910660966,2.13458409847549,2.31696483142795,446181.998957176,0.0,1.0
1998-09-01,15.0,15.25,14.69,14.94,46800,2.18856879542942,2.22504494201991,2.14333837365721,2.1798145202477,320757.566070597,0.0,1.0
1998-09-02,15.0,15.25,14.88,15.13,63100,2.18856879542942,2.22504494201991,2.17106024506599,2.20753639165648,432474.410663562,0.0,1.0
1998-09-03,14.81,15.25,14.63,15.25,61700,2.16084692402065,2.22504494201991,2.13458409847549,2.22504494201991,422879.098858031,0.0,1.0
1998-09-04,15.13,15.63,15.0,15.0,29600,2.20753639165648,2.28048868483746,2.18856879542942,2.18856879542942,202872.306745506,0.0,1.0
1998-09-08,15.44,15.88,15.13,15.38,40300,2.25276681342868,2.31696483142795,2.20753639165648,2.24401253824697,276207.904116348,0.0,1.0
1998-09-09,15.25,15.69,15.06,15.63,60000,2.22504494201991,2.28924296001917,2.19732307061114,2.28048868483746,411227.648808458,0.0,1.0
1998-09-10,15.19,15.25,15.0,15.25,35900,2.21629066683819,2.22504494201991,2.18856879542942,2.22504494201991,246051.209870394,0.0,1.0
1998-09-11,14.81,15.19,14.0,15.0,80700,2.16084692402065,2.21629066683819,2.04266420906746,2.18856879542942,553101.187647376,0.0,1.0
1998-09-14,15.06,15.63,14.5,14.94,47200,2.19732307061114,2.28048868483746,2.11561650224844,2.1798145202477,323499.08372932,0.0,1.0
1998-09-15,15.38,15.75,15.0,15.13,37700,2.24401253824697,2.29799723520089,2.18856879542942,2.20753639165648,258388.039334647,0.0,1.0
1998-09-16,15.38,16.0,15.13,15.5,75700,2.24401253824697,2.33447338179138,2.20753639165648,2.2615210886104,518832.216913337,0.0,1.0
1998-09-17,15.13,15.38,15.0,15.38,48700,2.20753639165648,2.24401253824697,2.18856879542942,2.24401253824697,333779.774949531,0.0,1.0
1998-09-18,15.38,15.38,15.06,15.13,46900,2.24401253824697,2.24401253824697,2.19732307061114,2.20753639165648,321442.945485278,0.0,1.0
1998-09-21,15.19,15.38,15.13,15.31,20400,2.21629066683819,2.24401253824697,2.20753639165648,2.23379921720163,139817.400594876,0.0,1.0
1998-09-22,15.25,15.31,15.13,15.19,68200,2.22504494201991,2.23379921720163,2.20753639165648,2.21629066683819,467428.760812281,0.0,1.0
1998-09-23,16.0,16.0,15.25,15.38,106800,2.33447338179138,2.33447338179138,2.22504494201991,2.24401253824697,731985.214879056,0.0,1.0
1998-09-24,16.38,16.5,16.13,16.25,43600,2.38991712460893,2.40742567497236,2.35344097801844,2.37094952838187,298825.424800813,0.0,1.0
1998-09-25,16.88,16.88,15.88,15.88,18500,2.46286941778991,2.46286941778991,2.31696483142795,2.31696483142795,126795.191715941,0.0,1.0
1998-09-28,17.25,17.38,16.5,16.69,50200,2.57521594928862,2.59462337383398,2.46325003844998,2.49161473586244,336263.061837284,0.4,1.0
1998-09-29,17.19,17.19,16.75,17.13,33300,2.56625867642153,2.56625867642153,2.50057200872953,2.55730140355444,223058.96333031,0.0,1.0
1998-09-30,18.5,18.5,16.94,17.0,44200,2.76182580068634,2.76182580068634,2.52893670614198,2.53789397900907,296072.257633625,0.0,1.0
1998-10-01,17.69,18.38,17.56,18.38,39100,2.64090261698062,2.74391125495216,2.62149519243525,2.74391125495216,261910.074060514,0.0,1.0
1998-10-02,18.25,18.63,17.38,17.75,48300,2.7245038304068,2.78123322523171,2.59462337383398,2.64985988984771,323535.973839459,0.0,1.0
1998-10-05,17.69,18.0,17.63,18.0,16800,2.64090261698062,2.68718186012725,2.63194534411353,2.68718186012725,112534.251770247,0.0,1.0
1998-10-06,16.56,18.25,16.5,17.94,43700,2.47220731131707,2.7245038304068,2.46325003844998,2.67822458726016,292723.023949987,0.0,1.0
1998-10-07,16.44,16.75,16.13,16.75,25900,2.45429276558289,2.50057200872953,2.40801352243626,2.50057200872953,173490.304812464,0.0,1.0
1998-10-08,16.63,16.63,15.25,16.38,51200,2.48265746299535,2.48265746299535,2.27664018705226,2.4453354927158,342961.529204561,0.0,1.0
1998-10-09,16.25,16.5,16.0,16.5,25400,2.42592806817044,2.46325003844998,2.38860609789089,2.46325003844998,170141.071128825,0.0,1.0
1998-10-12,16.0,16.5,16.0,16.31,18800,2.38860609789089,2.46325003844998,2.38860609789089,2.43488534103753,125931.1865048,0.0,1.0
1998-10-13,16.0,16.19,16.0,16.13,7100,2.38860609789089,2.41697079530335,2.38860609789089,2.40801352243626,47559.1183076638,0.0,1.0
1998-10-14,16.63,16.75,15.75,15.94,32900,2.48265746299535,2.50057200872953,2.35128412761135,2.3796488250238,220379.576383399,0.0,1.0
1998-10-15,17.88,17.88,16.44,16.5,41200,2.66926731439307,2.66926731439307,2.45429276558289,2.46325003844998,275976.855531795,0.0,1.0
1998-10-16,17.25,18.25,17.13,18.0,57500,2.57521594928862,2.7245038304068,2.55730140355444,2.68718186012725,385161.873618403,0.0,1.0
1998-10-19,17.5,17.5,17.0,17.0,13700,2.61253791956816,2.61253791956816,2.53789397900907,2.53789397900907,91769.0029316893,0.0,1.0
1998-10-20,17.06,17.81,17.06,17.63,101700,2.54685125187616,2.6588171627148,2.54685125187616,2.63194534411353,681234.13125203,0.0,1.0
1998-10-21,16.69,17.06,16.5,17.0,138100,2.49161473586244,2.54685125187616,2.46325003844998,2.53789397900907,925058.343420895,0.0,1.0
1998-10-22,17.31,17.31,16.75,16.81,15100,2.58417322215571,2.58417322215571,2.50057200872953,2.50952928159662,101146.857245876,0.0,1.0
1998-10-23,17.13,17.38,17.0,17.38,21700,2.55730140355444,2.59462337383398,2.53789397900907,2.59462337383398,145356.741869902,0.0,1.0
1998-10-26,17.0,17.0,16.75,16.75,30700,2.53789397900907,2.53789397900907,2.50057200872953,2.50057200872953,205642.948175391,0.0,1.0
1998-10-27,17.0,17.0,16.88,17.0,19100,2.53789397900907,2.53789397900907,2.51997943327489,2.53789397900907,127940.726714983,0.0,1.0
1998-10-28,17.0,17.0,16.69,16.88,72700,2.53789397900907,2.53789397900907,2.49161473586244,2.51997943327489,486978.577601008,0.0,1.0
1998-10-29,17.0,17.0,16.88,17.0,14000,2.53789397900907,2.53789397900907,2.51997943327489,2.53789397900907,93778.5431418723,0.0,1.0
1998-10-30,16.63,17.0,16.63,16.88,48300,2.48265746299535,2.53789397900907,2.48265746299535,2.51997943327489,323535.973839458,0.0,1.0
1998-11-02,16.63,16.75,16.38,16.69,33900,2.48265746299535,2.50057200872953,2.4453354927158,2.49161473586244,227078.043750676,0.0,1.0
1998-11-03,16.25,16.63,16.19,16.63,106100,2.42592806817044,2.48265746299535,2.41697079530335,2.48265746299535,710707.387668045,0.0,1.0
1998-11-04,16.75,16.75,16.25,16.38,120000,2.50057200872953,2.50057200872953,2.42592806817044,2.4453354927158,803816.084073189,0.0,1.0
1998-11-05,16.75,16.81,16.56,16.63,41200,2.50057200872953,2.50952928159662,2.47220731131707,2.48265746299535,275976.855531795,0.0,1.0
1998-11-06,16.81,16.88,16.63,16.75,28900,2.50952928159662,2.51997943327489,2.48265746299535,2.50057200872953,193585.706914293,0.0,1.0
1998-11-09,17.5,17.63,17.06,17.06,45900,2.61253791956816,2.63194534411353,2.54685125187616,2.54685125187616,307459.652157996,0.0,1.0
1998-11-10,18.31,18.5,18.0,18.13,97200,2.73346110327389,2.76182580068634,2.68718186012725,2.70658928467262,651091.028099284,0.0,1.0
1998-11-11,18.5,18.5,18.13,18.5,48600,2.76182580068634,2.76182580068634,2.70658928467262,2.76182580068634,325545.514049642,0.0,1.0
1998-11-12,18.38,18.5,18.19,18.5,22700,2.74391125495216,2.76182580068634,2.71554655753971,2.76182580068634,152055.209237179,0.0,1.0
1998-11-13,18.38,18.38,18.25,18.38,19900,2.74391125495216,2.74391125495216,2.7245038304068,2.74391125495216,133299.500608804,0.0,1.0
1998-11-16,18.56,18.56,18.31,18.38,31100,2.77078307355343,2.77078307355343,2.73346110327389,2.74391125495216,208322.335122302,0.0,1.0
1998-11-17,18.5,18.56,18.25,18.5,27100,2.76182580068634,2.77078307355343,2.7245038304068,2.76182580068634,181528.465653196,0.0,1.0
1998-11-18,18.63,18.75,18.5,18.69,34600,2.78123322523171,2.79914777096589,2.76182580068634,2.7901904980988,231766.97090777,0.0,1.0
1998-11-19,18.5,18.69,18.25,18.69,20100,2.76182580068634,2.7901904980988,2.7245038304068,2.7901904980988,134639.19408226,0.0,1.0
1998-11-20,18.75,18.75,18.38,18.38,12000,2.79914777096589,2.79914777096589,2.74391125495216,2.74391125495216,80381.608407319,0.0,1.0
1998-11-23,18.94,19.19,18.75,18.88,33800,2.82751246837834,2.86483443865789,2.79914777096589,2.81855519551125,226408.197013949,0.0,1.0
1998-11-24,18.81,18.88,18.38,18.88,21800,2.80810504383298,2.81855519551125,2.74391125495216,2.81855519551125,146026.58860663,0.0,1.0
1998-11-25,18.56,18.88,18.5,18.88,16400,2.77078307355343,2.81855519551125,2.76182580068634,2.81855519551125,109854.864823336,0.0,1.0
1998-11-27,18.75,18.88,18.5,18.63,12700,2.79914777096589,2.81855519551125,2.76182580068634,2.78123322523171,85070.5355644126,0.0,1.0
1998-11-30,18.44,18.63,18.25,18.63,19300,2.75286852781925,2.78123322523171,2.7245038304068,2.78123322523171,129280.420188438,0.0,1.0
1998-12-01,18.19,18.63,18.13,18.5,26900,2.71554655753971,2.78123322523171,2.70658928467262,2.76182580068634,180188.77217974,0.0,1.0
1998-12-02,18.19,18.44,17.94,18.19,26500,2.71554655753971,2.75286852781925,2.67822458726016,2.71554655753971,177509.385232829,0.0,1.0
1998-12-03,18.5,18.5,18.25,18.25,20000,2.76182580068634,2.76182580068634,2.7245038304068,2.7245038304068,133969.347345532,0.0,1.0
1998-12-04,18.5,18.75,18.31,18.63,11100,2.76182580068634,2.79914777096589,2.73346110327389,2.78123322523171,74352.9877767702,0.0,1.0
1998-12-07,18.0,18.63,17.88,18.38,33100,2.68718186012725,2.78123322523171,2.66926731439307,2.74391125495216,221719.269856855,0.0,1.0
1998-12-08,17.81,18.13,17.81,18.13,20200,2.6588171627148,2.70658928467262,2.6588171627148,2.70658928467262,135309.040818987,0.0,1.0
1998-12-09,18.0,18.0,17.75,17.88,27000,2.68718186012725,2.68718186012725,2.64985988984771,2.66926731439307,180858.618916468,0.0,1.0
1998-12-10,17.69,17.94,17.5,17.94,14200,2.64090261698062,2.67822458726016,2.61253791956816,2.67822458726016,95118.2366153274,0.0,1.0
1998-12-11,17.25,17.56,17.0,17.56,35800,2.57521594928862,2.62149519243525,2.53789397900907,2.62149519243525,239805.131748502,0.0,1.0
1998-12-14,17.88,17.88,17.13,17.25,27000,2.66926731439307,2.66926731439307,2.55730140355444,2.57521594928862,180858.618916468,0.0,1.0
1998-12-15,17.94,18.0,17.75,18.0,25700,2.67822458726016,2.68718186012725,2.64985988984771,2.68718186012725,172150.611339008,0.0,1.0
1998-12-16,17.63,17.94,17.5,17.94,28200,2.63194534411353,2.67822458726016,2.61253791956816,2.67822458726016,188896.779757199,0.0,1.0
1998-12-17,17.19,17.5,17.06,17.5,55500,2.56625867642153,2.61253791956816,2.54685125187616,2.61253791956816,371764.93888385,0.0,1.0
1998-12-18,17.13,17.63,17.0,17.38,48300,2.55730140355444,2.63194534411353,2.53789397900907,2.59462337383398,323535.973839459,0.0,1.0
1998-12-21,17.25,17.56,17.13,17.38,67300,2.57521594928862,2.62149519243525,2.55730140355444,2.59462337383398,450806.853817714,0.0,1.0
1998-12-22,17.0,17.25,16.63,17.13,51100,2.53789397900907,2.57521594928862,2.48265746299535,2.55730140355444,342291.682467834,0.0,1.0
1998-12-23,17.63,17.63,16.63,17.0,25300,2.63194534411353,2.63194534411353,2.48265746299535,2.53789397900907,169471.224392097,0.0,1.0
1998-12-24,17.75,17.88,17.63,17.63,3700,2.64985988984771,2.66926731439307,2.63194534411353,2.63194534411353,24784.3292589233,0.0,1.0
1998-12-28,17.31,17.88,17.0,17.88,43300,2.58417322215571,2.66926731439307,2.53789397900907,2.66926731439307,290043.637003076,0.0,1.0
1998-12-29,16.56,17.31,16.56,16.63,66200,2.53192246376434,2.64659286520295,2.53192246376434,2.54262503456528,432980.083588387,0.4,1.0
1998-12-30,17.25,17.25,16.5,16.56,58600,2.63741923308786,2.63741923308786,2.52274883164926,2.53192246376434,383272.400276125,0.0,1.0
1998-12-31,17.0,17.19,16.75,17.19,28400,2.59919576594166,2.62824560097277,2.56097229879546,2.62824560097277,185749.763956347,0.0,1.0
1999-01-04,17.31,17.63,17.25,17.25,22800,2.64659286520295,2.69551890315008,2.63741923308786,2.63741923308786,149123.049936786,0.0,1.0
1999-01-05,17.44,17.63,17.0,17.5,27500,2.66646906811897,2.69551890315008,2.59919576594166,2.67564270023406,179863.327774632,0.0,1.0
1999-01-06,17.25,17.63,17.13,17.56,12400,2.63741923308786,2.69551890315008,2.61907196885768,2.68481633234915,81102.0096147431,0.0,1.0
1999-01-07,16.88,17.38,16.56,17.25,156300,2.58084850171148,2.65729543600388,2.53192246376434,2.63741923308786,1022277.75022455,0.0,1.0
1999-01-08,16.5,17.0,16.13,16.88,142700,2.52274883164926,2.59919576594166,2.46617810027288,2.58084850171148,933327.15903418,0.0,1.0
1999-01-11,16.38,16.63,16.38,16.5,18200,2.50440156741908,2.54262503456528,2.50440156741908,2.52274883164926,119036.820563575,0.0,1.0
1999-01-12,16.31,16.63,16.31,16.63,39300,2.49369899661814,2.54262503456528,2.49369899661814,2.54262503456528,257041.046601565,0.0,1.0
1999-01-13,16.5,16.5,16.13,16.19,34900,2.52274883164926,2.52274883164926,2.46617810027288,2.47535173238797,228262.914157623,0.0,1.0
1999-01-14,16.38,16.63,16.25,16.5,37500,2.50440156741908,2.54262503456528,2.48452536450306,2.52274883164926,245268.174238134,0.0,1.0
1999-01-15,16.44,16.5,16.31,16.38,15500,2.51357519953417,2.52274883164926,2.49369899661814,2.50440156741908,101377.512018429,0.0,1.0
1999-01-19,16.63,16.63,16.31,16.44,33400,2.54262503456528,2.54262503456528,2.49369899661814,2.51357519953417,218452.187188098,0.0,1.0
1999-01-20,16.69,16.88,16.56,16.88,23400,2.55179866668037,2.58084850171148,2.53192246376434,2.58084850171148,153047.340724596,0.0,1.0
1999-01-21,16.63,16.75,16.5,16.75,24900,2.54262503456528,2.56097229879546,2.52274883164926,2.56097229879546,162858.067694121,0.0,1.0
1999-01-22,16.5,16.63,16.44,16.5,38300,2.52274883164926,2.54262503456528,2.51357519953417,2.52274883164926,250500.561955214,0.0,1.0
1999-01-25,16.44,16.5,16.25,16.44,32400,2.51357519953417,2.52274883164926,2.48452536450306,2.51357519953417,211911.702541748,0.0,1.0
1999-01-26,16.5,16.5,16.31,16.5,37200,2.52274883164926,2.52274883164926,2.49369899661814,2.52274883164926,243306.028844229,0.0,1.0
1999-01-27,16.38,16.63,16.38,16.5,18200,2.50440156741908,2.54262503456528,2.50440156741908,2.52274883164926,119036.820563575,0.0,1.0
1999-01-28,16.31,16.56,16.31,16.38,15500,2.49369899661814,2.53192246376434,2.49369899661814,2.50440156741908,101377.512018429,0.0,1.0
1999-01-29,16.5,16.5,16.13,16.5,23800,2.52274883164926,2.52274883164926,2.46617810027288,2.52274883164926,155663.534583136,0.0,1.0
1999-02-01,15.94,16.5,15.88,16.38,27700,2.43712826524177,2.52274883164926,2.42795463312668,2.50440156741908,181171.424703902,0.0,1.0
1999-02-02,16.0,16.0,15.56,15.88,31900,2.44630189735686,2.44630189735686,2.37902859517954,2.42795463312668,208641.460218573,0.0,1.0
1999-02-03,16.13,16.13,15.88,15.88,16200,2.46617810027288,2.46617810027288,2.42795463312668,2.42795463312668,105955.851270874,0.0,1.0
1999-02-04,16.38,16.5,16.13,16.25,21500,2.50440156741908,2.52274883164926,2.46617810027288,2.48452536450306,140620.41989653,0.0,1.0
1999-02-05,16.31,16.5,16.25,16.5,9200,2.49369899661814,2.52274883164926,2.48452536450306,2.52274883164926,60172.4587464224,0.0,1.0
1999-02-08,16.31,16.56,16.13,16.56,12400,2.49369899661814,2.53192246376434,2.46617810027288,2.53192246376434,81102.0096147432,0.0,1.0
1999-02-09,16.0,16.63,16.0,16.56,24800,2.44630189735686,2.54262503456528,2.44630189735686,2.53192246376434,162204.019229486,0.0,1.0
1999-02-10,15.88,16.0,15.69,16.0,19800,2.42795463312668,2.44630189735686,2.39890479809557,2.44630189735686,129501.595997735,0.0,1.0
1999-02-11,15.81,16.13,15.63,16.13,37400,2.41725206232574,2.46617810027288,2.38973116598048,2.46617810027288,244614.1257735,0.0,1.0
1999-02-12,16.0,16.06,15.56,15.88,46500,2.44630189735686,2.45547552947194,2.37902859517954,2.42795463312668,304132.536055286,0.0,1.0
1999-02-16,15.63,16.13,15.63,16.13,18400,2.38973116598048,2.46617810027288,2.38973116598048,2.46617810027288,120344.917492845,0.0,1.0
1999-02-17,16.0,16.0,15.75,15.88,26800,2.44630189735686,2.44630189735686,2.40807843021065,2.42795463312668,175284.988522186,0.0,1.0
1999-02-18,15.88,16.0,15.75,16.0,29800,2.42795463312668,2.44630189735686,2.40807843021065,2.44630189735686,194906.442461237,0.0,1.0
1999-02-19,15.94,16.19,15.69,16.13,43900,2.43712826524177,2.47535173238797,2.39890479809557,2.46617810027288,287127.275974776,0.0,1.0
1999-02-22,16.0,16.19,15.75,15.94,41500,2.44630189735686,2.47535173238797,2.40807843021065,2.43712826524177,271430.112823535,0.0,1.0
1999-02-23,16.38,16.63,16.13,16.25,38400,2.50440156741908,2.54262503456528,2.46617810027288,2.48452536450306,251154.61041985,0.0,1.0
1999-02-24,16.5,16.69,16.19,16.38,21000,2.52274883164926,2.55179866668037,2.47535173238797,2.50440156741908,137350.177573355,0.0,1.0
1999-02-25,17.0,17.0,16.63,16.75,23200,2.59919576594166,2.59919576594166,2.54262503456528,2.56097229879546,151739.243795326,0.0,1.0
1999-02-26,17.13,17.44,17.0,17.13,31600,2.61907196885768,2.66646906811897,2.59919576594166,2.61907196885768,206679.314824668,0.0,1.0
1999-03-01,16.56,17.25,16.5,17.25,39100,2.53192246376434,2.63741923308786,2.52274883164926,2.63741923308786,255732.949672295,0.0,1.0
1999-03-02,16.63,17.19,16.5,16.63,29100,2.54262503456528,2.62824560097277,2.52274883164926,2.54262503456528,190328.103208792,0.0,1.0
1999-03-03,16.75,17.0,16.56,16.75,29600,2.56097229879546,2.59919576594166,2.53192246376434,2.56097229879546,193598.345531967,0.0,1.0
1999-03-04,16.88,17.0,16.75,17.0,13400,2.58084850171148,2.59919576594166,2.56097229879546,2.59919576594166,87642.4942610934,0.0,1.0
1999-03-05,16.81,17.0,16.75,17.0,26600,2.57014593091055,2.59919576594166,2.56097229879546,2.59919576594166,173976.891592916,0.0,1.0
1999-03-08,16.75,16.94,16.75,16.94,39500,2.56097229879546,2.59002213382657,2.56097229879546,2.59002213382657,258349.143530835,0.0,1.0
1999-03-09,16.81,16.94,16.63,16.94,31100,2.57014593091055,2.59002213382657,2.54262503456528,2.59002213382657,203409.072501492,0.0,1.0
1999-03-10,17.0,17.0,16.81,16.94,36100,2.59919576594166,2.59919576594166,2.57014593091055,2.59002213382657,236111.495733244,0.0,1.0
1999-03-11,16.94,17.0,16.88,17.0,41500,2.59002213382657,2.59919576594166,2.58084850171148,2.59919576594166,271430.112823535,0.0,1.0
1999-03-12,17.25,17.25,16.81,17.0,50700,2.63741923308786,2.63741923308786,2.57014593091055,2.59919576594166,331602.571569958,0.0,1.0
1999-03-15,17.25,17.44,17.0,17.44,39000,2.63741923308786,2.66646906811897,2.59919576594166,2.66646906811897,255078.90120766,0.0,1.0
1999-03-16,17.19,17.44,17.0,17.44,62400,2.62824560097277,2.66646906811897,2.59919576594166,2.66646906811897,408126.241932256,0.0,1.0
1999-03-17,16.75,17.25,16.5,17.25,56800,2.56097229879546,2.63741923308786,2.52274883164926,2.63741923308786,371499.527912694,0.0,1.0
1999-03-18,16.75,17.0,16.5,17.0,30400,2.56097229879546,2.59919576594166,2.52274883164926,2.59919576594166,198830.733249047,0.0,1.0
1999-03-19,17.13,17.13,16.88,16.94,17000,2.61907196885768,2.61907196885768,2.58084850171148,2.59002213382657,111188.238987954,0.0,1.0
1999-03-22,17.13,17.38,17.0,17.31,16900,2.61907196885768,2.65729543600388,2.59919576594166,2.64659286520295,110534.190523319,0.0,1.0
1999-03-23,16.69,17.19,16.63,17.19,24200,2.55179866668037,2.62824560097277,2.54262503456528,2.62824560097277,158279.728441676,0.0,1.0
1999-03-24,17.06,17.25,16.88,17.0,50500,2.60836939805675,2.63741923308786,2.58084850171148,2.59919576594166,330294.474640687,0.0,1.0
1999-03-25,16.75,17.25,16.75,17.25,25400,2.56097229879546,2.63741923308786,2.56097229879546,2.63741923308786,166128.310017296,0.0,1.0
1999-03-26,17.06,17.25,16.88,16.88,32200,2.60836939805675,2.63741923308786,2.58084850171148,2.58084850171148,210603.605612478,0.0,1.0
1999-03-29,17.06,17.19,16.81,16.81,31600,2.67258482286236,2.69295035785487,2.63342033249217,2.63342033249217,201713.33586435,0.42,1.0
1999-03-30,17.13,17.19,16.94,17.19,5700,2.68355088016602,2.69295035785487,2.65378586748467,2.69295035785487,36385.0004565441,0.0,1.0
1999-03-31,17.25,17.25,16.81,17.06,34900,2.70234983554372,2.70234983554372,2.63342033249217,2.67258482286236,222778.336128664,0.0,1.0
1999-04-01,16.69,17.25,16.63,17.25,32500,2.61462137711447,2.70234983554372,2.60522189942562,2.70234983554372,207458.335936436,0.0,1.0
1999-04-05,16.63,16.94,16.5,16.75,19100,2.60522189942562,2.65378586748467,2.58485636443312,2.62402085480332,121921.66819649,0.0,1.0
1999-04-06,16.75,17.06,16.63,16.81,19200,2.62402085480332,2.67258482286236,2.60522189942562,2.63342033249217,122560.001537833,0.0,1.0
1999-04-07,16.25,16.75,16.25,16.63,15500,2.54569187406292,2.62402085480332,2.54569187406292,2.60522189942562,98941.6679081463,0.0,1.0
1999-04-08,16.25,16.38,16.06,16.38,71200,2.54569187406292,2.56605740905542,2.51592686138157,2.56605740905542,454493.33903613,0.0,1.0
1999-04-09,16.94,17.0,16.38,16.38,22600,2.65378586748467,2.66318534517352,2.56605740905542,2.56605740905542,144263.335143491,0.0,1.0
1999-04-12,17.31,17.38,16.94,17.0,28000,2.71174931323256,2.72271537053622,2.65378586748467,2.66318534517352,178733.335576006,0.0,1.0
1999-04-13,17.38,17.44,17.13,17.38,19100,2.72271537053622,2.73211484822507,2.68355088016602,2.72271537053622,121921.66819649,0.0,1.0
1999-04-14,17.38,17.44,17.19,17.38,25800,2.72271537053622,2.73211484822507,2.69295035785487,2.72271537053622,164690.002066463,0.0,1.0
1999-04-15,17.38,17.5,17.0,17.44,35500,2.72271537053622,2.74151432591391,2.66318534517352,2.73211484822507,226608.336176722,0.0,1.0
1999-04-16,17.88,17.94,17.38,17.44,77400,2.80104435127662,2.81044382896546,2.72271537053622,2.73211484822507,494070.006199388,0.0,1.0
1999-04-19,17.94,18.0,17.5,17.94,35000,2.81044382896546,2.81984330665431,2.74151432591391,2.81044382896546,223416.669470008,0.0,1.0
1999-04-20,17.94,18.0,17.75,17.94,11400,2.81044382896546,2.81984330665431,2.78067881628411,2.81044382896546,72770.0009130883,0.0,1.0
1999-04-21,18.13,18.25,17.88,17.94,38800,2.84020884164682,2.85900779702451,2.80104435127662,2.81044382896546,247673.336441037,0.0,1.0
1999-04-22,17.94,18.25,17.81,18.25,24900,2.81044382896546,2.85900779702451,2.79007829397296,2.85900779702451,158945.001994377,0.0,1.0
1999-04-23,18.13,18.25,18.06,18.19,14800,2.84020884164682,2.85900779702451,2.82924278434316,2.84960831933566,94473.334518746,0.0,1.0
1999-04-26,17.81,18.19,17.81,18.13,97100,2.79007829397296,2.84960831933566,2.79007829397296,2.84020884164682,619821.674443936,0.0,1.0
1999-04-27,18.13,18.25,17.69,17.69,69000,2.84020884164682,2.85900779702451,2.77127933859527,2.77127933859527,440450.005526586,0.0,1.0
1999-04-28,18.06,18.25,18.0,18.0,18800,2.82924278434316,2.85900779702451,2.81984330665431,2.81984330665431,120006.668172461,0.0,1.0
1999-04-29,18.13,18.25,17.88,18.06,27400,2.84020884164682,2.85900779702451,2.80104435127662,2.82924278434316,174903.335527949,0.0,1.0
1999-04-30,18.38,18.5,18.13,18.31,56600,2.87937333201701,2.89817228739471,2.84020884164682,2.86840727471336,361296.67120007,0.0,1.0
1999-05-03,18.63,18.75,18.5,18.63,69100,2.91853782238721,2.93733677776491,2.89817228739471,2.91853782238721,441088.33886793,0.0,1.0
1999-05-04,18.69,18.94,18.69,18.69,80900,2.92793730007606,2.96710179044626,2.92793730007606,2.92793730007606,516411.673146389,0.0,1.0
1999-05-05,18.69,18.88,18.25,18.69,30200,2.92793730007606,2.95770231275741,2.85900779702451,2.92793730007606,192776.66908555,0.0,1.0
1999-05-06,18.81,19.0,18.5,18.69,43500,2.94673625545376,2.97650126813511,2.89817228739471,2.92793730007606,277675.003484152,0.0,1.0
1999-05-07,19.0,19.0,18.81,18.94,31300,2.97650126813511,2.97650126813511,2.94673625545376,2.96710179044626,199798.335840321,0.0,1.0
1999-05-10,19.5,19.5,18.88,19.0,45900,3.05483024887551,3.05483024887551,2.95770231275741,2.97650126813511,292995.003676381,0.0,1.0
1999-05-11,19.13,19.63,18.88,19.38,42300,2.99686680312761,3.07519578386801,2.95770231275741,3.03603129349781,270015.003388038,0.0,1.0
1999-05-12,19.94,19.94,19.0,19.13,43000,3.12375975192706,3.12375975192706,2.97650126813511,2.99686680312761,274483.336777438,0.0,1.0
1999-05-13,19.25,20.0,19.25,20.0,24900,3.01566575850531,3.1331592296159,3.01566575850531,3.1331592296159,158945.001994377,0.0,1.0
1999-05-14,18.75,19.19,18.75,19.0,14200,2.93733677776491,3.00626628081646,2.93733677776491,2.97650126813511,90643.3344706888,0.0,1.0
1999-05-17,18.63,19.13,18.63,18.81,14900,2.91853782238721,2.99686680312761,2.91853782238721,2.94673625545376,95111.6678600891,0.0,1.0
1999-05-18,18.25,19.0,18.25,18.88,117600,2.85900779702451,2.97650126813511,2.85900779702451,2.95770231275741,750680.009419226,0.0,1.0
1999-05-19,18.81,18.88,18.25,18.38,16500,2.94673625545376,2.95770231275741,2.85900779702451,2.87937333201701,105325.001321575,0.0,1.0
1999-05-20,18.38,19.0,18.38,19.0,11000,2.87937333201701,2.97650126813511,2.87937333201701,2.97650126813511,70216.6675477168,0.0,1.0
1999-05-21,18.94,18.94,18.25,18.25,37800,2.96710179044626,2.96710179044626,2.85900779702451,2.85900779702451,241290.003027608,0.0,1.0
1999-05-24,18.75,19.0,18.63,18.88,41200,2.93733677776491,2.97650126813511,2.91853782238721,2.95770231275741,262993.336633266,0.0,1.0
1999-05-25,18.69,19.13,18.63,18.75,36800,2.92793730007606,2.99686680312761,2.91853782238721,2.93733677776491,234906.66961418,0.0,1.0
1999-05-26,19.13,19.13,18.88,18.94,19700,2.99686680312761,2.99686680312761,2.95770231275741,2.96710179044626,125751.668244547,0.0,1.0
1999-05-27,19.0,19.13,18.88,19.0,17200,2.97650126813511,2.99686680312761,2.95770231275741,2.97650126813511,109793.334710975,0.0,1.0
1999-05-28,18.81,19.13,18.75,19.13,24800,2.94673625545376,2.99686680312761,2.93733677776491,2.99686680312761,158306.668653034,0.0,1.0
1999-06-01,18.69,18.75,18.56,18.56,64400,2.92793730007606,2.93733677776491,2.90757176508356,2.90757176508356,411086.671824814,0.0,1.0
1999-06-02,18.56,18.75,18.38,18.75,44800,2.90757176508356,2.93733677776491,2.87937333201701,2.93733677776491,285973.33692161,0.0,1.0
1999-06-03,18.63,18.63,18.25,18.63,28700,2.91853782238721,2.91853782238721,2.85900779702451,2.91853782238721,183201.668965406,0.0,1.0
1999-06-04,18.13,18.19,17.88,18.13,1064600,2.84020884164682,2.84960831933566,2.80104435127662,2.84020884164682,6795696.75193628,0.0,1.0
1999-06-07,18.06,18.13,17.75,18.13,85000,2.82924278434316,2.84020884164682,2.78067881628411,2.84020884164682,542583.340141447,0.0,1.0
1999-06-08,18.06,18.31,18.06,18.19,41600,2.82924278434316,2.86840727471336,2.82924278434316,2.84960831933566,265546.669998638,0.0,1.0
1999-06-09,18.13,18.13,18.06,18.13,40500,2.84020884164682,2.84020884164682,2.82924278434316,2.84020884164682,258525.003243866,0.0,1.0
1999-06-10,18.0,18.19,17.81,18.13,80300,2.81984330665431,2.84960831933566,2.79007829397296,2.84020884164682,512581.673098332,0.0,1.0
1999-06-11,17.88,18.0,17.81,17.88,12800,2.80104435127662,2.81984330665431,2.79007829397296,2.80104435127662,81706.6676918884,0.0,1.0
1999-06-14,17.63,17.88,17.63,17.88,70700,2.76187986090642,2.80104435127662,2.76187986090642,2.80104435127662,451301.672329415,0.0,1.0
1999-06-15,18.0,18.0,17.5,17.5,71500,2.81984330665431,2.81984330665431,2.74151432591391,2.74151432591391,456408.339060159,0.0,1.0
1999-06-16,17.88,18.0,17.75,18.0,17300,2.80104435127662,2.81984330665431,2.78067881628411,2.81984330665431,110431.668052318,0.0,1.0
1999-06-17,18.06,18.13,17.81,17.88,37900,2.82924278434316,2.84020884164682,2.79007829397296,2.80104435127662,241928.336368951,0.0,1.0
1999-06-18,18.19,18.25,18.0,18.06,22100,2.84960831933566,2.85900779702451,2.81984330665431,2.82924278434316,141071.668436776,0.0,1.0
1999-06-21,18.25,18.25,18.06,18.25,17000,2.85900779702451,2.85900779702451,2.82924278434316,2.85900779702451,108516.668028289,0.0,1.0
1999-06-22,18.19,18.19,18.06,18.13,11300,2.84960831933566,2.84960831933566,2.82924278434316,2.84020884164682,72131.6675717454,0.0,1.0
1999-06-23,18.19,18.19,18.0,18.0,52400,2.84960831933566,2.84960831933566,2.81984330665431,2.81984330665431,334486.670863669,0.0,1.0
1999-06-24,18.06,18.25,18.0,18.0,19500,2.82924278434316,2.85900779702451,2.81984330665431,2.81984330665431,124475.001561861,0.0,1.0
1999-06-25,17.94,18.19,17.94,18.19,70500,2.81044382896546,2.84960831933566,2.81044382896546,2.84960831933566,450025.005646731,0.0,1.0
1999-06-28,17.88,18.0,17.63,17.63,11900,2.86684069509855,2.88608123667639,2.82675623347805,2.82675623347805,74218.2850842662,0.42,1.0
1999-06-29,17.75,18.0,17.63,18.0,21900,2.84599677505589,2.88608123667639,2.82675623347805,2.88608123667639,136586.591877767,0.0,1.0
1999-06-30,17.63,17.94,17.38,17.88,58900,2.82675623347805,2.87646096588747,2.78667177185754,2.86684069509855,367349.32701372,0.0,1.0
1999-07-01,17.75,17.81,17.63,17.75,52100,2.84599677505589,2.85561704584481,2.82675623347805,2.84599677505589,324938.87839414,0.0,1.0
1999-07-02,17.5,18.13,17.5,17.88,43000,2.80591231343538,2.90692515671906,2.80591231343538,2.86684069509855,268183.719212054,0.0,1.0
1999-07-06,17.44,17.75,17.31,17.38,13000,2.79629204264646,2.84599677505589,2.7754481226038,2.78667177185754,81078.7988315513,0.0,1.0
1999-07-07,17.69,17.75,17.63,17.63,58300,2.83637650426697,2.84599677505589,2.82675623347805,2.82675623347805,363607.22860611,0.0,1.0
1999-07-08,17.75,17.88,17.56,17.81,28500,2.84599677505589,2.86684069509855,2.8155325842243,2.85561704584481,177749.674361478,0.0,1.0
1999-07-09,17.69,17.94,17.63,17.94,4500,2.83637650426697,2.87646096588747,2.82675623347805,2.87646096588747,28065.7380570754,0.0,1.0
1999-07-12,17.56,17.75,17.38,17.75,45600,2.8155325842243,2.84599677505589,2.78667177185754,2.84599677505589,284399.478978365,0.0,1.0
1999-07-13,17.69,17.69,17.44,17.5,31400,2.83637650426697,2.83637650426697,2.79629204264646,2.80591231343538,195836.483331593,0.0,1.0
1999-07-14,17.88,18.0,17.69,17.94,30900,2.86684069509855,2.88608123667639,2.83637650426697,2.87646096588747,192718.067991918,0.0,1.0
1999-07-15,18.0,18.0,17.56,17.94,88500,2.88608123667639,2.88608123667639,2.8155325842243,2.87646096588747,551959.515122484,0.0,1.0
1999-07-16,17.63,18.0,17.0,18.0,51600,2.82675623347805,2.88608123667639,2.72574339019437,2.88608123667639,321820.463054464,0.0,1.0
1999-07-19,17.75,17.75,17.5,17.63,36900,2.84599677505589,2.84599677505589,2.80591231343538,2.82675623347805,230139.052068018,0.0,1.0
1999-07-20,17.38,17.75,17.25,17.75,41600,2.78667177185754,2.84599677505589,2.76582785181488,2.84599677505589,259452.156260964,0.0,1.0
1999-07-21,17.25,17.25,16.94,17.19,28600,2.76582785181488,2.76582785181488,2.71612311940545,2.75620758102596,178373.357429413,0.0,1.0
1999-07-22,17.5,17.5,17.25,17.38,23000,2.80591231343538,2.80591231343538,2.76582785181488,2.78667177185754,143447.105625052,0.0,1.0
1999-07-23,17.44,17.56,17.44,17.56,3200,2.79629204264646,2.8155325842243,2.79629204264646,2.8155325842243,19957.8581739203,0.0,1.0
1999-07-26,17.44,17.44,17.13,17.44,18500,2.79629204264646,2.79629204264646,2.74658731023703,2.79629204264646,115381.367567977,0.0,1.0
1999-07-27,17.31,17.5,17.25,17.5,24500,2.7754481226038,2.80591231343538,2.76582785181488,2.80591231343538,152802.351644077,0.0,1.0
1999-07-28,17.38,17.5,17.0,17.0,33900,2.78667177185754,2.80591231343538,2.72574339019437,2.72574339019437,211428.560029968,0.0,1.0
1999-07-29,17.31,17.31,17.13,17.13,16900,2.7754481226038,2.7754481226038,2.74658731023703,2.74658731023703,105402.438481017,0.0,1.0
1999-07-30,17.25,17.25,17.0,17.19,72200,2.76582785181488,2.76582785181488,2.72574339019437,2.75620758102596,450299.175049077,0.0,1.0
1999-08-02,17.31,17.38,17.13,17.38,39200,2.7754481226038,2.78667177185754,2.74658731023703,2.78667177185754,244483.762630524,0.0,1.0
1999-08-03,17.0,17.31,16.94,17.25,16300,2.72574339019437,2.7754481226038,2.71612311940545,2.76582785181488,101660.340073407,0.0,1.0
1999-08-04,16.88,17.0,16.81,17.0,19600,2.70650284861653,2.72574339019437,2.69527919936279,2.72574339019437,122241.881315262,0.0,1.0
1999-08-05,16.81,17.0,16.56,17.0,20400,2.69527919936279,2.72574339019437,2.65519473774228,2.72574339019437,127231.345858742,0.0,1.0
1999-08-06,16.56,16.81,16.38,16.81,39500,2.65519473774228,2.69527919936279,2.62633392537552,2.69527919936279,246354.811834329,0.0,1.0
1999-08-09,16.44,16.56,16.38,16.56,20000,2.63595419616444,2.65519473774228,2.62633392537552,2.65519473774228,124736.613587002,0.0,1.0
1999-08-10,16.06,16.44,16.0,16.25,87400,2.57502581450127,2.63595419616444,2.56540554371235,2.60549000533286,545099.001375199,0.0,1.0
1999-08-11,15.81,16.06,15.75,16.06,46900,2.53494135288077,2.57502581450127,2.52532108209184,2.57502581450127,292507.358861519,0.0,1.0
1999-08-12,15.44,15.94,15.38,15.94,49000,2.47561634968242,2.55578527292343,2.4659960788935,2.55578527292343,305604.703288154,0.0,1.0
1999-08-13,15.69,15.75,15.63,15.69,20000,2.51570081130292,2.52532108209184,2.506080540514,2.51570081130292,124736.613587002,0.0,1.0
1999-08-16,15.75,15.75,15.63,15.69,16200,2.52532108209184,2.52532108209184,2.506080540514,2.51570081130292,101036.657005472,0.0,1.0
1999-08-17,15.75,15.88,15.63,15.75,95600,2.52532108209184,2.54616500213451,2.506080540514,2.52532108209184,596241.01294587,0.0,1.0
1999-08-18,15.69,15.75,15.63,15.75,14700,2.51570081130292,2.52532108209184,2.506080540514,2.52532108209184,91681.4109864465,0.0,1.0
1999-08-19,15.56,15.63,15.5,15.63,16800,2.49485689126026,2.506080540514,2.48523662047134,2.506080540514,104778.755413082,0.0,1.0
1999-08-20,15.69,15.75,15.44,15.5,42700,2.51570081130292,2.52532108209184,2.47561634968242,2.48523662047134,266312.67000825,0.0,1.0
1999-08-23,15.63,15.75,15.5,15.75,22600,2.506080540514,2.52532108209184,2.48523662047134,2.52532108209184,140952.373353312,0.0,1.0
1999-08-24,15.69,15.75,15.5,15.75,53700,2.51570081130292,2.52532108209184,2.48523662047134,2.52532108209184,334917.807481101,0.0,1.0
1999-08-25,15.44,15.63,15.13,15.63,138200,2.47561634968242,2.506080540514,2.42591161727299,2.506080540514,861929.999886183,0.0,1.0
1999-08-26,15.56,15.63,15.13,15.63,27800,2.49485689126026,2.506080540514,2.42591161727299,2.506080540514,173383.892885933,0.0,1.0
1999-08-27,15.5,15.63,15.19,15.56,40500,2.48523662047134,2.506080540514,2.43553188806191,2.49485689126026,252591.642513679,0.0,1.0
1999-08-30,15.19,15.63,15.13,15.63,22800,2.43553188806191,2.506080540514,2.42591161727299,2.506080540514,142199.739489182,0.0,1.0
1999-08-31,15.31,15.44,15.19,15.44,18100,2.45477242963976,2.47561634968242,2.43553188806191,2.47561634968242,112886.635296237,0.0,1.0
1999-09-01,15.5,15.56,15.13,15.5,18700,2.48523662047134,2.49485689126026,2.42591161727299,2.48523662047134,116628.733703847,0.0,1.0
1999-09-02,15.5,15.56,15.31,15.56,16000,2.48523662047134,2.49485689126026,2.45477242963976,2.49485689126026,99789.2908696015,0.0,1.0
1999-09-03,15.63,15.75,15.38,15.63,9900,2.506080540514,2.52532108209184,2.4659960788935,2.506080540514,61744.623725566,0.0,1.0
1999-09-07,15.63,15.69,15.5,15.69,25600,2.506080540514,2.51570081130292,2.48523662047134,2.51570081130292,159662.865391363,0.0,1.0
1999-09-08,15.56,15.56,15.19,15.38,38900,2.49485689126026,2.49485689126026,2.43553188806191,2.4659960788935,242612.713426719,0.0,1.0
1999-09-09,15.56,15.56,15.31,15.56,16200,2.49485689126026,2.49485689126026,2.45477242963976,2.49485689126026,101036.657005472,0.0,1.0
1999-09-10,15.5,15.56,15.44,15.56,7900,2.48523662047134,2.49485689126026,2.47561634968242,2.49485689126026,49270.9623668657,0.0,1.0
1999-09-13,15.31,15.56,15.25,15.5,19100,2.45477242963976,2.49485689126026,2.44515215885083,2.48523662047134,119123.465975587,0.0,1.0
1999-09-14,15.31,15.44,15.31,15.44,7900,2.45477242963976,2.47561634968242,2.45477242963976,2.47561634968242,49270.9623668657,0.0,1.0
1999-09-15,15.31,15.44,15.13,15.44,29600,2.45477242963976,2.47561634968242,2.42591161727299,2.47561634968242,184610.188108762,0.0,1.0
1999-09-16,15.19,15.38,15.13,15.38,18800,2.43553188806191,2.4659960788935,2.42591161727299,2.4659960788935,117252.416771782,0.0,1.0
1999-09-17,15.31,15.38,15.19,15.25,19500,2.45477242963976,2.4659960788935,2.43553188806191,2.44515215885083,121618.198247327,0.0,1.0
1999-09-20,15.69,16.25,15.5,15.5,40800,2.51570081130292,2.60549000533286,2.48523662047134,2.48523662047134,254462.691717484,0.0,1.0
1999-09-21,15.19,15.69,15.13,15.69,42800,2.43553188806191,2.51570081130292,2.42591161727299,2.51570081130292,266936.353076184,0.0,1.0
1999-09-22,15.19,15.38,15.06,15.31,35600,2.43553188806191,2.4659960788935,2.41468796801925,2.45477242963976,222031.172184864,0.0,1.0
1999-09-23,15.0,15.5,15.0,15.31,34300,2.40506769723033,2.48523662047134,2.40506769723033,2.45477242963976,213923.292301708,0.0,1.0
1999-09-24,15.13,15.25,15.0,15.0,43500,2.42591161727299,2.44515215885083,2.40506769723033,2.40506769723033,271302.134551729,0.0,1.0
1999-09-27,15.38,15.44,15.13,15.38,10800,2.4659960788935,2.47561634968242,2.42591161727299,2.4659960788935,67357.7713369809,0.0,1.0
1999-09-28,14.88,15.0,14.75,15.0,17700,2.45316905117493,2.47295267255538,2.43173679467946,2.47295267255538,107361.537059119,0.42,1.0
1999-09-29,14.81,14.94,14.63,14.94,24800,2.44162860536968,2.46306086186516,2.41195317329901,2.46306086186516,150427.464354019,0.0,1.0
1999-09-30,14.63,14.81,14.25,14.81,33500,2.41195317329901,2.44162860536968,2.34930503892761,2.44162860536968,203198.389349179,0.0,1.0
1999-10-01,14.31,14.75,14.13,14.75,69600,2.35919684961783,2.43173679467946,2.32952141754717,2.43173679467946,422167.399961279,0.0,1.0
1999-10-04,13.5,14.31,13.38,14.31,248700,2.22565740529984,2.35919684961783,2.2058737839194,2.35919684961783,1508520.58003405,0.0,1.0
1999-10-05,14.31,14.31,13.75,14.0,97400,2.35919684961783,2.35919684961783,2.26687328317576,2.30808916105169,590791.735003284,0.0,1.0
1999-10-06,14.19,14.38,14.06,14.31,75500,2.33941322823739,2.37073729542309,2.31798097174191,2.35919684961783,457954.578980985,0.0,1.0
1999-10-07,14.19,14.38,14.0,14.38,41700,2.33941322823739,2.37073729542309,2.30808916105169,2.37073729542309,252936.502563007,0.0,1.0
1999-10-08,14.06,14.19,13.88,14.19,24200,2.31798097174191,2.33941322823739,2.28830553967124,2.33941322823739,146788.090216422,0.0,1.0
1999-10-11,14.13,14.19,14.0,14.13,51200,2.32952141754717,2.33941322823739,2.30808916105169,2.32952141754717,310559.926408297,0.0,1.0
1999-10-12,14.13,14.25,14.06,14.13,46600,2.32952141754717,2.34930503892761,2.31798097174191,2.32952141754717,282658.058020051,0.0,1.0
1999-10-13,14.0,14.19,14.0,14.19,43300,2.30808916105169,2.33941322823739,2.30808916105169,2.33941322823739,262641.500263266,0.0,1.0
1999-10-14,13.81,14.19,13.75,14.13,87300,2.27676509386598,2.33941322823739,2.26687328317576,2.32952141754717,529528.937020398,0.0,1.0
1999-10-15,13.94,13.94,13.63,13.63,80100,2.29819735036146,2.29819735036146,2.24708966179532,2.24708966179532,485856.447369232,0.0,1.0
1999-10-18,14.0,14.06,13.75,14.0,19200,2.30808916105169,2.31798097174191,2.26687328317576,2.30808916105169,116459.972403111,0.0,1.0
1999-10-19,13.94,14.06,13.94,14.06,64600,2.29819735036146,2.31798097174191,2.29819735036146,2.31798097174191,391839.28214797,0.0,1.0
1999-10-20,13.88,14.0,13.75,14.0,41600,2.28830553967124,2.30808916105169,2.26687328317576,2.30808916105169,252329.940206742,0.0,1.0
1999-10-21,13.88,13.88,13.69,13.88,27500,2.28830553967124,2.28830553967124,2.25698147248554,2.28830553967124,166804.647973207,0.0,1.0
1999-10-22,13.75,13.94,13.69,13.94,56500,2.26687328317576,2.29819735036146,2.25698147248554,2.29819735036146,342707.731290406,0.0,1.0
1999-10-25,13.5,13.75,13.5,13.75,132000,2.22565740529984,2.26687328317576,2.22565740529984,2.26687328317576,800662.310271391,0.0,1.0
1999-10-26,13.5,13.5,13.31,13.5,78000,2.22565740529984,2.22565740529984,2.19433333811414,2.22565740529984,473118.63788764,0.0,1.0
1999-10-27,13.88,13.88,13.38,13.5,152700,2.28830553967124,2.28830553967124,2.2058737839194,2.22565740529984,926220.718018497,0.0,1.0
1999-10-28,13.88,14.13,13.81,13.88,140100,2.28830553967124,2.32952141754717,2.27676509386598,2.28830553967124,849793.861128955,0.0,1.0
1999-10-29,14.06,14.25,13.63,13.63,113000,2.31798097174191,2.34930503892761,2.24708966179532,2.24708966179532,685415.462580811,0.0,1.0
1999-11-01,14.06,14.13,13.88,14.0,95300,2.31798097174191,2.32952141754717,2.28830553967124,2.30808916105169,578053.925521693,0.0,1.0
1999-11-02,14.0,14.19,14.0,14.13,82300,2.30808916105169,2.33941322823739,2.30808916105169,2.32952141754717,499200.819207086,0.0,1.0
1999-11-03,14.0,14.13,14.0,14.13,63000,2.30808916105169,2.32952141754717,2.30808916105169,2.32952141754717,382134.284447709,0.0,1.0
1999-11-04,14.0,14.06,13.94,14.0,25600,2.30808916105169,2.31798097174191,2.29819735036146,2.30808916105169,155279.963204148,0.0,1.0
1999-11-05,14.13,14.19,13.94,14.0,36800,2.32952141754717,2.33941322823739,2.29819735036146,2.30808916105169,223214.947105963,0.0,1.0
1999-11-08,14.31,14.31,14.0,14.06,66300,2.35919684961783,2.35919684961783,2.30808916105169,2.31798097174191,402150.842204494,0.0,1.0
1999-11-09,14.31,14.44,14.19,14.19,150200,2.35919684961783,2.38062910611331,2.33941322823739,2.33941322823739,911056.659111841,0.0,1.0
1999-11-10,13.75,14.38,13.75,14.31,82600,2.26687328317576,2.37073729542309,2.26687328317576,2.35919684961783,501020.506275886,0.0,1.0
1999-11-11,13.81,14.06,13.5,13.5,52000,2.27676509386598,2.31798097174191,2.22565740529984,2.22565740529984,315412.425258427,0.0,1.0
1999-11-12,13.88,14.13,13.63,13.94,65400,2.28830553967124,2.32952141754717,2.24708966179532,2.29819735036146,396691.780998099,0.0,1.0
1999-11-15,13.88,14.25,13.88,13.94,74000,2.28830553967124,2.34930503892761,2.28830553967124,2.29819735036146,448856.143636993,0.0,1.0
1999-11-16,13.88,14.0,13.81,14.0,39100,2.28830553967124,2.30808916105169,2.27676509386598,2.30808916105169,237165.881300087,0.0,1.0
1999-11-17,13.88,14.0,13.63,13.81,54300,2.28830553967124,2.30808916105169,2.24708966179532,2.27676509386598,329363.35945255,0.0,1.0
1999-11-18,13.81,13.94,13.75,13.94,21400,2.27676509386598,2.29819735036146,2.26687328317576,2.29819735036146,129804.344240968,0.0,1.0
1999-11-19,13.75,13.94,13.63,13.94,39100,2.26687328317576,2.29819735036146,2.24708966179532,2.29819735036146,237165.881300087,0.0,1.0
1999-11-22,13.69,13.88,13.69,13.81,40000,2.25698147248554,2.28830553967124,2.25698147248554,2.27676509386598,242624.942506482,0.0,1.0
1999-11-23,13.13,13.88,13.06,13.81,68700,2.16465790604347,2.28830553967124,2.15311746023822,2.27676509386598,416708.338754884,0.0,1.0
1999-11-24,13.38,13.63,12.88,13.06,67900,2.2058737839194,2.24708966179532,2.12344202816755,2.15311746023822,411855.839904753,0.0,1.0
1999-11-26,13.19,13.38,13.06,13.25,25600,2.1745497167337,2.2058737839194,2.15311746023822,2.18444152742392,155279.963204148,0.0,1.0
1999-11-29,13.13,13.44,13.0,13.19,71800,2.16465790604347,2.21576559460962,2.14322564954799,2.1745497167337,435511.771799136,0.0,1.0
1999-11-30,13.13,13.38,13.0,13.13,68900,2.16465790604347,2.2058737839194,2.14322564954799,2.16465790604347,417921.463467416,0.0,1.0
1999-12-01,13.06,13.5,13.0,13.19,46700,2.15311746023822,2.22565740529984,2.14322564954799,2.1745497167337,283264.620376317,0.0,1.0
1999-12-02,13.19,13.44,12.94,13.19,40100,2.1745497167337,2.21576559460962,2.13333383885777,2.1745497167337,243231.504862748,0.0,1.0
1999-12-03,13.25,13.44,13.06,13.31,44300,2.18444152742392,2.21576559460962,2.15311746023822,2.19433333811414,268707.123825929,0.0,1.0
1999-12-06,13.25,13.38,13.0,13.0,70500,2.18444152742392,2.2058737839194,2.14322564954799,2.14322564954799,427626.461167674,0.0,1.0
1999-12-07,13.13,13.38,13.13,13.13,72400,2.16465790604347,2.2058737839194,2.16465790604347,2.16465790604347,439151.145936734,0.0,1.0
1999-12-08,13.06,13.44,12.88,13.25,71400,2.15311746023822,2.21576559460962,2.12344202816755,2.18444152742392,433085.52237407,0.0,1.0
1999-12-09,13.0,13.25,12.56,13.06,64400,2.14322564954799,2.18444152742392,2.07068570448637,2.15311746023822,390626.157435437,0.0,1.0
1999-12-10,12.75,12.88,12.5,12.5,83500,2.10200977167207,2.12344202816755,2.06079389379615,2.06079389379615,506479.567482282,0.0,1.0
1999-12-13,12.75,12.88,12.5,12.75,80200,2.10200977167207,2.12344202816755,2.06079389379615,2.10200977167207,486463.009725497,0.0,1.0
1999-12-14,12.94,12.94,12.75,12.75,72500,2.13333383885777,2.13333383885777,2.10200977167207,2.10200977167207,439757.708293,0.0,1.0
1999-12-15,13.25,13.38,13.0,13.0,143000,2.18444152742392,2.2058737839194,2.14322564954799,2.14322564954799,867384.169460673,0.0,1.0
1999-12-16,13.0,13.25,12.88,13.19,68800,2.14322564954799,2.18444152742392,2.12344202816755,2.1745497167337,417314.90111115,0.0,1.0
1999-12-17,13.5,13.62,13.0,13.0,89000,2.22565740529984,2.24544102668028,2.14322564954799,2.14322564954799,539840.497076923,0.0,1.0
1999-12-20,13.44,13.69,13.06,13.56,78300,2.21576559460962,2.25698147248554,2.15311746023822,2.23554921599006,474938.324956439,0.0,1.0
1999-12-21,13.38,13.56,13.38,13.44,46300,2.2058737839194,2.23554921599006,2.2058737839194,2.21576559460962,280838.370951253,0.0,1.0
1999-12-22,13.44,13.69,13.13,13.13,79600,2.21576559460962,2.25698147248554,2.16465790604347,2.16465790604347,482823.635587899,0.0,1.0
1999-12-23,13.38,13.44,13.19,13.19,47700,2.2058737839194,2.21576559460962,2.1745497167337,2.1745497167337,289330.24393898,0.0,1.0
1999-12-27,13.31,13.44,13.13,13.13,67400,2.19433333811414,2.21576559460962,2.16465790604347,2.16465790604347,408823.028123422,0.0,1.0
1999-12-28,13.31,13.44,13.13,13.13,79600,2.19433333811414,2.21576559460962,2.16465790604347,2.16465790604347,482823.635587899,0.0,1.0
1999-12-29,13.25,13.31,12.88,13.0,100500,2.25368420225547,2.26388956468078,2.19075113396607,2.21116185881669,590865.835890991,0.42,1.0
1999-12-30,13.0,13.25,12.94,13.13,158800,2.21116185881669,2.25368420225547,2.20095649639138,2.23327347740485,933626.813328252,0.0,1.0
1999-12-31,13.19,13.31,13.0,13.13,45000,2.24347883983016,2.26388956468078,2.21116185881669,2.23327347740485,264566.792189996,0.0,1.0
2000-01-03,13.19,13.38,13.0,13.06,27200,2.24347883983016,2.27579582084363,2.21116185881669,2.22136722124199,159915.927723731,0.0,1.0
2000-01-04,13.25,13.31,13.06,13.31,19600,2.25368420225547,2.26388956468078,2.22136722124199,2.26388956468078,115233.536153865,0.0,1.0
2000-01-05,13.38,13.5,13.0,13.06,68100,2.27579582084363,2.29620654569425,2.21116185881669,2.22136722124199,400377.745514195,0.0,1.0
2000-01-06,14.06,14.13,13.56,13.56,110500,2.39145659499712,2.40336285115998,2.30641190811956,2.30641190811956,649658.456377658,0.0,1.0
2000-01-07,14.44,14.5,14.0,14.06,77500,2.45609055702407,2.46629591944938,2.38125123257181,2.39145659499712,455642.808771661,0.0,1.0
2000-01-10,13.94,14.75,13.81,14.69,59800,2.37104587014651,2.50881826288816,2.34893425155834,2.49861290046285,351579.870510261,0.0,1.0
2000-01-11,14.38,14.44,14.06,14.06,37700,2.44588519459876,2.45609055702407,2.39145659499712,2.39145659499712,221648.179234731,0.0,1.0
2000-01-12,14.31,14.5,14.06,14.5,87900,2.43397893843591,2.46629591944938,2.39145659499712,2.46629591944938,516787.134077792,0.0,1.0
2000-01-13,14.13,14.31,13.75,14.31,59300,2.40336285115998,2.43397893843591,2.33872888913303,2.43397893843591,348640.239485929,0.0,1.0
2000-01-14,14.0,14.25,13.81,14.19,13400,2.38125123257181,2.4237735760106,2.34893425155834,2.41356821358529,78782.1114521324,0.0,1.0
2000-01-18,13.63,13.75,13.38,13.75,99000,2.31831816428242,2.33872888913303,2.27579582084363,2.33872888913303,582046.942817991,0.0,1.0
2000-01-19,13.56,13.63,13.38,13.5,39400,2.30641190811956,2.31831816428242,2.27579582084363,2.29620654569425,231642.924717463,0.0,1.0
2000-01-20,14.0,14.0,13.5,13.63,66200,2.38125123257181,2.38125123257181,2.29620654569425,2.31831816428242,389207.147621729,0.0,1.0
2000-01-21,13.88,14.13,13.75,13.88,80500,2.3608405077212,2.40336285115998,2.33872888913303,2.3608405077212,473280.59491766,0.0,1.0
2000-01-24,13.75,13.94,13.5,13.94,27400,2.33872888913303,2.37104587014651,2.29620654569425,2.37104587014651,161091.780133465,0.0,1.0
2000-01-25,13.88,13.88,13.5,13.5,32500,2.3608405077212,2.3608405077212,2.29620654569425,2.29620654569425,191076.016581664,0.0,1.0
2000-01-26,13.81,13.94,13.75,13.75,13600,2.34893425155834,2.37104587014651,2.33872888913303,2.33872888913303,79957.9638618656,0.0,1.0
2000-01-27,14.0,14.13,13.75,13.88,61200,2.38125123257181,2.40336285115998,2.33872888913303,2.3608405077212,359810.837378396,0.0,1.0
2000-01-28,13.88,14.0,13.69,14.0,25500,2.3608405077212,2.38125123257181,2.32852352670772,2.38125123257181,149921.182240998,0.0,1.0
2000-01-31,14.0,14.0,13.75,13.81,34700,2.38125123257181,2.38125123257181,2.33872888913303,2.34893425155834,204010.393088731,0.0,1.0
2000-02-01,14.0,14.13,13.94,14.0,27700,2.38125123257181,2.40336285115998,2.37104587014651,2.38125123257181,162855.558748065,0.0,1.0
2000-02-02,14.06,14.13,14.0,14.13,21800,2.39145659499712,2.40336285115998,2.38125123257181,2.40336285115998,128167.912660932,0.0,1.0
2000-02-03,14.0,14.13,14.0,14.13,34100,2.38125123257181,2.40336285115998,2.38125123257181,2.40336285115998,200482.835859531,0.0,1.0
2000-02-04,14.06,14.06,13.94,13.94,12900,2.39145659499712,2.39145659499712,2.37104587014651,2.37104587014651,75842.480427799,0.0,1.0
2000-02-07,14.13,14.13,13.75,13.81,79600,2.40336285115998,2.40336285115998,2.33872888913303,2.34893425155834,467989.259073861,0.0,1.0
2000-02-08,13.94,14.13,13.94,14.0,40000,2.37104587014651,2.40336285115998,2.37104587014651,2.38125123257181,235170.481946663,0.0,1.0
2000-02-09,14.0,14.13,13.88,13.94,47000,2.38125123257181,2.40336285115998,2.3608405077212,2.37104587014651,276325.31628733,0.0,1.0
2000-02-10,13.69,14.0,13.69,13.94,57500,2.32852352670772,2.38125123257181,2.32852352670772,2.37104587014651,338057.567798329,0.0,1.0
2000-02-11,13.56,13.75,13.38,13.69,22800,2.30641190811956,2.33872888913303,2.27579582084363,2.32852352670772,134047.174709598,0.0,1.0
2000-02-14,13.19,13.63,13.0,13.63,109700,2.24347883983016,2.31831816428242,2.21116185881669,2.31831816428242,644955.046738724,0.0,1.0
2000-02-15,13.94,14.13,13.31,13.31,64200,2.37104587014651,2.40336285115998,2.26388956468078,2.26388956468078,377448.623524394,0.0,1.0
2000-02-16,13.94,14.0,13.81,14.0,40000,2.37104587014651,2.38125123257181,2.34893425155834,2.38125123257181,235170.481946663,0.0,1.0
2000-02-17,13.94,13.94,13.63,13.81,39100,2.37104587014651,2.37104587014651,2.31831816428242,2.34893425155834,229879.146102863,0.0,1.0
2000-02-18,13.81,13.94,13.81,13.88,14000,2.34893425155834,2.37104587014651,2.34893425155834,2.3608405077212,82309.6686813322,0.0,1.0
2000-02-22,13.13,13.94,13.13,13.94,24500,2.23327347740485,2.37104587014651,2.23327347740485,2.37104587014651,144041.920192331,0.0,1.0
2000-02-23,13.75,13.75,13.19,13.19,53000,2.33872888913303,2.33872888913303,2.24347883983016,2.24347883983016,311600.888579329,0.0,1.0
2000-02-24,13.88,14.0,13.75,13.75,28400,2.3608405077212,2.38125123257181,2.33872888913303,2.33872888913303,166971.042182131,0.0,1.0
2000-02-25,13.88,14.0,13.88,13.88,38700,2.3608405077212,2.38125123257181,2.3608405077212,2.3608405077212,227527.441283397,0.0,1.0
2000-02-28,14.13,14.13,13.63,14.0,37100,2.40336285115998,2.40336285115998,2.31831816428242,2.38125123257181,218120.622005531,0.0,1.0
2000-02-29,13.88,14.19,13.75,14.06,72800,2.3608405077212,2.41356821358529,2.33872888913303,2.39145659499712,428010.277142927,0.0,1.0
2000-03-01,13.75,14.0,13.63,14.0,19400,2.33872888913303,2.38125123257181,2.31831816428242,2.38125123257181,114057.683744132,0.0,1.0
2000-03-02,13.56,13.88,13.5,13.88,17100,2.30641190811956,2.3608405077212,2.29620654569425,2.3608405077212,100535.381032199,0.0,1.0
2000-03-03,13.0,13.63,12.94,13.56,341700,2.21116185881669,2.31831816428242,2.20095649639138,2.30641190811956,2008943.84202937,0.0,1.0
2000-03-06,12.75,13.0,12.69,13.0,71700,2.1686395153779,2.21116185881669,2.1584341529526,2.21116185881669,421543.088889395,0.0,1.0
2000-03-07,12.63,12.75,12.06,12.75,74400,2.14822879052729,2.1686395153779,2.05127784748686,2.1686395153779,437417.096420794,0.0,1.0
2000-03-08,12.88,12.94,12.63,12.69,21700,2.19075113396607,2.20095649639138,2.14822879052729,2.1584341529526,127579.986456065,0.0,1.0
2000-03-09,12.75,13.13,12.69,12.94,290200,2.1686395153779,2.23327347740485,2.1584341529526,2.20095649639138,1706161.84652305,0.0,1.0
2000-03-10,12.0,12.75,12.0,12.75,212700,2.04107248506156,2.1686395153779,2.04107248506156,2.1686395153779,1250519.03775138,0.0,1.0
2000-03-13,11.75,12.13,11.75,12.13,68500,1.99855014162277,2.06318410364972,1.99855014162277,2.06318410364972,402729.450333662,0.0,1.0
2000-03-14,11.94,12.44,11.75,11.75,163500,2.03086712263625,2.11591180951381,1.99855014162277,1.99855014162277,961259.344956986,0.0,1.0
2000-03-15,11.13,11.94,10.88,11.88,423100,1.89309472989459,2.03086712263625,1.85057238645581,2.02066176021094,2487515.77279084,0.0,1.0
2000-03-16,12.31,12.31,11.25,11.25,188200,2.09380019092565,2.09380019092565,1.91350545474521,1.91350545474521,1106477.11755905,0.0,1.0
2000-03-17,13.5,13.5,12.31,12.31,174800,2.29620654569425,2.29620654569425,2.09380019092565,2.09380019092565,1027695.00610692,0.0,1.0
2000-03-20,13.0,13.38,12.5,13.38,77700,2.21116185881669,2.27579582084363,2.12611717193912,2.27579582084363,456818.661181393,0.0,1.0
2000-03-21,12.63,13.13,12.5,12.75,261500,2.14822879052729,2.23327347740485,2.12611717193912,2.1686395153779,1537427.02572631,0.0,1.0
2000-03-22,12.56,12.63,12.44,12.5,130400,2.13632253436443,2.14822879052729,2.11591180951381,2.12611717193912,766655.771146122,0.0,1.0
2000-03-23,12.81,13.0,12.63,12.63,67700,2.17884487780321,2.21116185881669,2.14822879052729,2.14822879052729,398026.040694728,0.0,1.0
2000-03-24,13.38,13.5,13.0,13.0,155300,2.27579582084363,2.29620654569425,2.21116185881669,2.21116185881669,913049.396157923,0.0,1.0
2000-03-27,13.75,14.0,13.44,13.75,80500,2.33872888913303,2.38125123257181,2.28600118326894,2.33872888913303,473280.594917661,0.0,1.0
2000-03-28,13.69,14.75,13.44,13.75,115200,2.32852352670772,2.50881826288816,2.28600118326894,2.33872888913303,677290.988006392,0.0,1.0
2000-03-29,13.19,13.63,13.06,13.25,83300,2.31831816428242,2.39565402419783,2.29546893294377,2.32886396336179,473932.791852185,0.44,1.0
2000-03-30,13.25,13.75,13.25,13.25,25900,2.32886396336179,2.41674562235658,2.32886396336179,2.32886396336179,147357.254609503,0.0,1.0
2000-03-31,13.19,13.5,12.88,13.38,26100,2.31831816428242,2.37280479285918,2.26383153570565,2.35171319470044,148495.148467491,0.0,1.0
2000-04-03,13.75,13.75,13.0,13.06,71900,2.41674562235658,2.41674562235658,2.2849231338644,2.29546893294377,409072.841946844,0.0,1.0
2000-04-04,13.25,13.63,12.63,13.63,55700,2.32886396336179,2.39565402419783,2.21989070620826,2.39565402419783,316903.439449781,0.0,1.0
2000-04-05,13.13,13.44,13.0,13.13,52900,2.30777236520304,2.36225899377981,2.2849231338644,2.30777236520304,300972.925437943,0.0,1.0
2000-04-06,12.81,13.25,12.75,13.25,37300,2.25152810344638,2.32886396336179,2.24098230436701,2.32886396336179,212217.204514844,0.0,1.0
2000-04-07,12.94,13.0,12.75,12.81,64300,2.27437733478502,2.2849231338644,2.24098230436701,2.25152810344638,365832.875343285,0.0,1.0
2000-04-10,12.69,12.94,12.69,12.94,51200,2.23043650528763,2.27437733478502,2.23043650528763,2.27437733478502,291300.827645041,0.0,1.0
2000-04-11,12.69,12.88,12.69,12.69,21200,2.23043650528763,2.26383153570565,2.23043650528763,2.23043650528763,120616.748946775,0.0,1.0
2000-04-12,13.13,13.38,12.81,12.81,54800,2.30777236520304,2.35171319470044,2.25152810344638,2.25152810344638,311782.917088833,0.0,1.0
2000-04-13,12.81,13.25,12.81,13.06,23700,2.25152810344638,2.32886396336179,2.25152810344638,2.29546893294377,134840.42217163,0.0,1.0
2000-04-14,12.5,12.94,12.5,12.94,60000,2.19704147486961,2.27437733478502,2.19704147486961,2.27437733478502,341368.157396533,0.0,1.0
2000-04-17,12.94,13.0,12.0,12.63,46900,2.27437733478502,2.2849231338644,2.10915981587483,2.21989070620826,266836.10969829,0.0,1.0
2000-04-18,13.0,13.25,12.63,13.25,52000,2.2849231338644,2.32886396336179,2.21989070620826,2.32886396336179,295852.403076995,0.0,1.0
2000-04-19,12.88,13.0,12.75,12.88,3500,2.26383153570565,2.2849231338644,2.24098230436701,2.26383153570565,19913.1425147977,0.0,1.0
2000-04-20,12.94,13.0,12.81,12.94,19500,2.27437733478502,2.2849231338644,2.25152810344638,2.27437733478502,110944.651153873,0.0,1.0
2000-04-24,12.75,13.13,12.75,12.94,54000,2.24098230436701,2.30777236520304,2.24098230436701,2.27437733478502,307231.341656879,0.0,1.0
2000-04-25,13.0,13.06,12.88,12.88,47100,2.2849231338644,2.29546893294377,2.26383153570565,2.26383153570565,267974.003556278,0.0,1.0
2000-04-26,13.25,13.75,13.0,13.0,47300,2.32886396336179,2.41674562235658,2.2849231338644,2.2849231338644,269111.897414266,0.0,1.0
2000-04-27,13.44,13.5,13.13,13.38,36600,2.36225899377981,2.37280479285918,2.30777236520304,2.35171319470044,208234.576011885,0.0,1.0
2000-04-28,13.63,13.69,13.25,13.44,46100,2.39565402419783,2.4061998232772,2.32886396336179,2.36225899377981,262284.534266335,0.0,1.0
2000-05-01,13.5,13.63,13.44,13.5,35900,2.37280479285918,2.39565402419783,2.36225899377981,2.37280479285918,204251.947508925,0.0,1.0
2000-05-02,13.69,13.75,13.38,13.5,105500,2.4061998232772,2.41674562235658,2.35171319470044,2.37280479285918,600239.010088903,0.0,1.0
2000-05-03,13.75,13.75,13.38,13.38,41200,2.41674562235658,2.41674562235658,2.35171319470044,2.35171319470044,234406.134745618,0.0,1.0
2000-05-04,13.75,13.88,13.69,13.75,97600,2.41674562235658,2.43959485369522,2.4061998232772,2.41674562235658,555292.202698358,0.0,1.0
2000-05-05,13.69,13.88,13.63,13.88,29300,2.4061998232772,2.43959485369522,2.39565402419783,2.43959485369522,166701.450195307,0.0,1.0
2000-05-08,13.63,13.69,13.25,13.69,41600,2.39565402419783,2.4061998232772,2.32886396336179,2.4061998232772,236681.922461596,0.0,1.0
2000-05-09,13.63,13.63,13.31,13.5,33900,2.39565402419783,2.39565402419783,2.33940976244117,2.37280479285918,192873.008929041,0.0,1.0
2000-05-10,13.5,13.63,13.25,13.5,24000,2.37280479285918,2.39565402419783,2.32886396336179,2.37280479285918,136547.262958613,0.0,1.0
2000-05-11,13.75,13.75,13.56,13.63,35300,2.41674562235658,2.41674562235658,2.38335059193856,2.39565402419783,200838.265934959,0.0,1.0
2000-05-12,13.88,13.94,13.63,13.75,47700,2.43959485369522,2.45014065277459,2.39565402419783,2.41674562235658,271387.685130243,0.0,1.0
2000-05-15,13.94,13.94,13.69,13.88,17900,2.45014065277459,2.45014065277459,2.4061998232772,2.43959485369522,101841.500289966,0.0,1.0
2000-05-16,14.0,14.0,13.75,13.88,39600,2.46068645185397,2.46068645185397,2.41674562235658,2.43959485369522,225302.983881711,0.0,1.0
2000-05-17,13.94,13.94,13.69,13.88,48800,2.45014065277459,2.45014065277459,2.4061998232772,2.43959485369522,277646.10134918,0.0,1.0
2000-05-18,14.0,14.0,13.75,13.81,36200,2.46068645185397,2.46068645185397,2.41674562235658,2.42729142143595,205958.788295908,0.0,1.0
2000-05-19,13.94,14.0,13.75,14.0,99600,2.45014065277459,2.46068645185397,2.41674562235658,2.46068645185397,566671.141278245,0.0,1.0
2000-05-22,13.81,13.94,13.75,13.94,42400,2.42729142143595,2.45014065277459,2.41674562235658,2.45014065277459,241233.49789355,0.0,1.0
2000-05-23,13.69,13.81,13.63,13.81,61500,2.4061998232772,2.42729142143595,2.39565402419783,2.42729142143595,349902.361331446,0.0,1.0
2000-05-24,13.63,13.69,13.5,13.69,86700,2.39565402419783,2.4061998232772,2.37280479285918,2.4061998232772,493276.987437989,0.0,1.0
2000-05-25,13.31,13.63,13.25,13.63,62500,2.33940976244117,2.39565402419783,2.32886396336179,2.39565402419783,355591.830621387,0.0,1.0
2000-05-26,12.69,13.19,12.5,13.13,139500,2.23043650528763,2.31831816428242,2.19704147486961,2.30777236520304,793680.965946938,0.0,1.0
2000-05-30,12.81,12.88,12.69,12.69,60700,2.25152810344638,2.26383153570565,2.23043650528763,2.23043650528763,345350.785899492,0.0,1.0
2000-05-31,13.13,13.13,12.88,12.88,46200,2.30777236520304,2.30777236520304,2.26383153570565,2.26383153570565,262853.48119533,0.0,1.0
2000-06-01,13.38,13.5,13.0,13.38,30700,2.35171319470044,2.37280479285918,2.2849231338644,2.35171319470044,174666.707201225,0.0,1.0
2000-06-02,13.69,13.69,13.31,13.38,15000,2.4061998232772,2.4061998232772,2.33940976244117,2.35171319470044,85342.0393491331,0.0,1.0
2000-06-05,13.69,13.69,13.31,13.63,39500,2.4061998232772,2.4061998232772,2.33940976244117,2.39565402419783,224734.036952717,0.0,1.0
2000-06-06,13.69,13.88,13.5,13.69,49000,2.4061998232772,2.43959485369522,2.37280479285918,2.4061998232772,278783.995207168,0.0,1.0
2000-06-07,13.75,13.75,13.38,13.56,14700,2.41674562235658,2.41674562235658,2.35171319470044,2.38335059193856,83635.1985621503,0.0,1.0
2000-06-08,13.75,13.94,13.63,13.63,32100,2.41674562235658,2.45014065277459,2.39565402419783,2.39565402419783,182631.964207144,0.0,1.0
2000-06-09,13.81,13.81,13.56,13.75,51800,2.42729142143595,2.42729142143595,2.38335059193856,2.41674562235658,294714.509219006,0.0,1.0
2000-06-12,13.88,13.94,13.75,13.81,36700,2.43959485369522,2.45014065277459,2.41674562235658,2.42729142143595,208803.522940879,0.0,1.0
2000-06-13,14.25,14.44,13.81,13.81,137900,2.50462728135136,2.53802231176938,2.42729142143595,2.42729142143595,784577.81508303,0.0,1.0
2000-06-14,14.5,14.5,14.13,14.38,33900,2.54856811084875,2.54856811084875,2.48353568319261,2.52747651269,192873.008929041,0.0,1.0
2000-06-15,14.63,14.75,14.31,14.63,97200,2.5714173421874,2.59250894034614,2.51517308043073,2.5714173421874,553016.414982382,0.0,1.0
2000-06-16,14.69,14.75,14.38,14.56,51000,2.58196314126677,2.59250894034614,2.52747651269,2.55911390992813,290162.933787053,0.0,1.0
2000-06-19,14.63,14.69,14.38,14.63,36700,2.5714173421874,2.58196314126677,2.52747651269,2.5714173421874,208803.522940879,0.0,1.0
2000-06-20,14.19,14.69,14.06,14.69,29200,2.49408148227199,2.58196314126677,2.47123225093334,2.58196314126677,166132.503266312,0.0,1.0
2000-06-21,14.44,14.5,14.0,14.31,32700,2.53802231176938,2.54856811084875,2.46068645185397,2.51517308043073,186045.64578111,0.0,1.0
2000-06-22,14.38,14.44,14.31,14.44,23500,2.52747651269,2.53802231176938,2.51517308043073,2.53802231176938,133702.528313642,0.0,1.0
2000-06-23,14.38,14.5,14.31,14.31,16100,2.52747651269,2.54856811084875,2.51517308043073,2.51517308043073,91600.4555680697,0.0,1.0
2000-06-26,14.38,14.5,14.13,14.5,32100,2.52747651269,2.54856811084875,2.48353568319261,2.54856811084875,182631.964207145,0.0,1.0
2000-06-27,15.0,15.0,14.25,14.25,68600,2.63644976984354,2.63644976984354,2.50462728135136,2.50462728135136,390297.593290035,0.0,1.0
2000-06-28,14.25,14.25,13.88,14.19,35800,2.58196314126677,2.58196314126677,2.51492269479177,2.57109171751407,197582.216355617,0.44,1.0
2000-06-29,14.0,14.13,13.81,14.13,24500,2.53666554229718,2.56022029376137,2.50223936708029,2.56022029376137,135216.879908174,0.0,1.0
2000-06-30,13.83,14.0,13.8,13.94,23200,2.50586317499786,2.53666554229718,2.5004274631215,2.52579411854448,128042.106688556,0.0,1.0
2000-07-03,14.25,14.38,13.88,13.88,15200,2.58196314126677,2.60551789273096,2.51492269479177,2.51492269479177,83889.6561062956,0.0,1.0
2000-07-05,14.13,14.19,14.0,14.19,8100,2.56022029376137,2.57109171751407,2.53666554229718,2.57109171751407,44704.356214539,0.0,1.0
2000-07-06,14.25,14.25,14.0,14.13,19300,2.58196314126677,2.58196314126677,2.53666554229718,2.56022029376137,106517.787029704,0.0,1.0
2000-07-07,14.38,14.38,14.25,14.25,53900,2.60551789273096,2.60551789273096,2.58196314126677,2.58196314126677,297477.135797982,0.0,1.0
2000-07-10,14.5,14.5,14.25,14.38,70200,2.62726074023636,2.62726074023636,2.58196314126677,2.60551789273096,387437.753859339,0.0,1.0
2000-07-11,14.5,14.56,14.44,14.5,56700,2.62726074023636,2.63813216398907,2.61638931648366,2.62726074023636,312930.493501774,0.0,1.0
2000-07-12,14.56,14.63,14.5,14.5,24200,2.63813216398907,2.65081549170055,2.62726074023636,2.62726074023636,133561.163011339,0.0,1.0
2000-07-13,14.56,14.63,14.25,14.63,35400,2.63813216398907,2.65081549170055,2.58196314126677,2.65081549170055,195374.593826504,0.0,1.0
2000-07-14,14.63,14.69,14.5,14.63,19900,2.65081549170055,2.66168691545325,2.62726074023636,2.65081549170055,109829.220823374,0.0,1.0
2000-07-17,14.25,14.63,14.06,14.5,40400,2.58196314126677,2.65081549170055,2.54753696604988,2.62726074023636,222969.875440417,0.0,1.0
2000-07-18,14.19,14.31,14.06,14.31,20300,2.57109171751407,2.59283456501947,2.54753696604988,2.59283456501947,112036.843352487,0.0,1.0
2000-07-19,13.75,14.06,13.63,14.0,26200,2.49136794332759,2.54753696604988,2.46962509582218,2.53666554229718,144599.275656904,0.0,1.0
2000-07-20,13.19,13.75,13.0,13.63,48400,2.3899013216357,2.49136794332759,2.35547514641881,2.46962509582218,267122.326022678,0.0,1.0
2000-07-21,13.5,13.75,13.25,13.25,32200,2.44607034435799,2.49136794332759,2.4007727453884,2.4007727453884,177713.6135936,0.0,1.0
2000-07-24,13.44,13.5,13.13,13.38,21400,2.43519892060529,2.44607034435799,2.379029897883,2.42432749685259,118107.805307548,0.0,1.0
2000-07-25,13.44,13.56,13.13,13.44,60100,2.43519892060529,2.4569417681107,2.379029897883,2.43519892060529,331695.284999234,0.0,1.0
2000-07-26,13.13,13.5,13.13,13.44,36500,2.379029897883,2.44607034435799,2.379029897883,2.43519892060529,201445.555781565,0.0,1.0
2000-07-27,12.25,13.0,12.25,13.0,74200,2.21958234951003,2.35547514641881,2.21958234951003,2.35547514641881,409513.979150469,0.0,1.0
2000-07-28,12.06,12.44,11.63,12.38,66100,2.18515617429314,2.25400852472692,2.10724430406544,2.24313710097422,364809.62293593,0.0,1.0
2000-07-31,12.31,12.31,12.06,12.13,68100,2.23045377326273,2.23045377326273,2.18515617429314,2.19783950200463,375847.735581496,0.0,1.0
2000-08-01,12.94,13.25,12.44,12.44,69100,2.34460372266611,2.4007727453884,2.25400852472692,2.25400852472692,381366.791904277,0.0,1.0
2000-08-02,12.88,13.13,12.5,12.88,80100,2.3337322989134,2.379029897883,2.26487994847962,2.3337322989134,442076.411454887,0.0,1.0
2000-08-03,12.69,12.75,12.38,12.75,38300,2.29930612369651,2.31017754744922,2.24313710097422,2.31017754744922,211379.857162574,0.0,1.0
2000-08-04,12.75,12.75,12.38,12.5,56000,2.31017754744922,2.31017754744922,2.24313710097422,2.26487994847962,309067.154075825,0.0,1.0
2000-08-07,12.44,12.63,12.25,12.63,103000,2.25400852472692,2.28843469994381,2.21958234951003,2.28843469994381,568462.801246608,0.0,1.0
2000-08-08,12.5,12.5,12.38,12.38,78000,2.26487994847962,2.26487994847962,2.24313710097422,2.24313710097422,430486.393177044,0.0,1.0
2000-08-09,12.38,12.5,12.25,12.5,101800,2.24313710097422,2.26487994847962,2.21958234951003,2.26487994847962,561839.933659269,0.0,1.0
2000-08-10,12.44,12.44,12.31,12.38,71000,2.25400852472692,2.25400852472692,2.23045377326273,2.24313710097422,391852.998917565,0.0,1.0
2000-08-11,12.44,12.44,12.38,12.44,46200,2.25400852472692,2.25400852472692,2.24313710097422,2.25400852472692,254980.402112556,0.0,1.0
2000-08-14,12.44,12.44,12.38,12.38,40800,2.25400852472692,2.25400852472692,2.24313710097422,2.24313710097422,225177.49796953,0.0,1.0
2000-08-15,12.38,12.44,12.31,12.44,59100,2.24313710097422,2.25400852472692,2.23045377326273,2.25400852472692,326176.228676452,0.0,1.0
2000-08-16,12.31,12.38,12.31,12.31,38300,2.23045377326273,2.24313710097422,2.23045377326273,2.23045377326273,211379.857162574,0.0,1.0
2000-08-17,12.31,12.31,12.25,12.31,42900,2.23045377326273,2.23045377326273,2.21958234951003,2.23045377326273,236767.516247374,0.0,1.0
2000-08-18,12.19,12.25,12.06,12.25,81400,2.20871092575733,2.21958234951003,2.18515617429314,2.21958234951003,449251.184674504,0.0,1.0
2000-08-21,12.13,12.25,12.06,12.19,32800,2.19783950200463,2.21958234951003,2.18515617429314,2.20871092575733,181025.047387269,0.0,1.0
2000-08-22,12.13,12.19,12.06,12.06,22600,2.19783950200463,2.20871092575733,2.18515617429314,2.18515617429314,124730.672894887,0.0,1.0
2000-08-23,12.13,12.13,12.06,12.06,48300,2.19783950200463,2.19783950200463,2.18515617429314,2.18515617429314,266570.420390399,0.0,1.0
2000-08-24,11.69,12.06,11.5,12.0,95100,2.11811572781814,2.18515617429314,2.08368955260125,2.17428475054044,524862.256296626,0.0,1.0
2000-08-25,11.5,11.75,11.38,11.75,132900,2.08368955260125,2.12898715157085,2.06194670509585,2.12898715157085,733482.585297809,0.0,1.0
2000-08-28,10.94,11.56,10.81,11.5,129100,1.98222293090937,2.09456097635396,1.95866817944518,2.08368955260125,712510.171271233,0.0,1.0
2000-08-29,10.44,10.75,10.0,10.69,439400,1.89162773297018,1.94779675569248,1.8119039587837,1.93692533193977,2425073.34823068,0.0,1.0
2000-08-30,10.81,10.88,10.31,10.38,236400,1.95866817944518,1.97135150715666,1.86807298150599,1.88075630921748,1304704.91470581,0.0,1.0
2000-08-31,10.88,10.88,10.63,10.81,156600,1.97135150715666,1.97135150715666,1.92605390818707,1.95866817944518,864284.220147757,0.0,1.0
2000-09-01,10.69,10.94,10.63,10.88,158100,1.93692533193977,1.98222293090937,1.92605390818707,1.97135150715666,872562.804631931,0.0,1.0
2000-09-05,10.94,10.94,10.63,10.69,212000,1.98222293090937,1.98222293090937,1.92605390818707,1.93692533193977,1170039.94042991,0.0,1.0
2000-09-06,10.94,11.13,10.81,11.0,135800,1.98222293090937,2.01664910612626,1.95866817944518,1.99309435466207,749487.848633876,0.0,1.0
2000-09-07,11.56,11.56,10.94,10.94,259000,2.09456097635396,2.09456097635396,1.98222293090937,1.98222293090937,1429435.58760069,0.0,1.0
2000-09-08,11.69,11.75,11.44,11.56,166000,2.11811572781814,2.12898715157085,2.07281812884855,2.09456097635396,916163.349581914,0.0,1.0
2000-09-11,11.38,11.81,11.31,11.69,78700,2.06194670509585,2.13985857532355,2.04926337738436,2.11811572781814,434349.732602991,0.0,1.0
2000-09-12,11.44,11.56,11.25,11.38,94000,2.07281812884855,2.09456097635396,2.03839195363166,2.06194670509585,518791.294341565,0.0,1.0
2000-09-13,11.5,11.5,11.38,11.38,37500,2.08368955260125,2.08368955260125,2.06194670509585,2.06194670509585,206964.612104348,0.0,1.0
2000-09-14,11.44,11.44,11.31,11.44,129700,2.07281812884855,2.07281812884855,2.04926337738436,2.07281812884855,715821.605064904,0.0,1.0
2000-09-15,11.25,11.44,11.06,11.38,111800,2.03839195363166,2.07281812884855,2.00396577841477,2.06194670509585,617030.496887095,0.0,1.0
2000-09-18,11.19,11.31,11.06,11.25,110900,2.02752052987896,2.04926337738436,2.00396577841477,2.03839195363166,612063.34619659,0.0,1.0
2000-09-19,11.19,11.19,11.13,11.19,25900,2.02752052987896,2.02752052987896,2.01664910612626,2.02752052987896,142943.558760069,0.0,1.0
2000-09-20,11.44,11.44,11.13,11.19,50100,2.07281812884855,2.07281812884855,2.01664910612626,2.02752052987896,276504.721771409,0.0,1.0
2000-09-21,11.38,11.44,11.31,11.31,55400,2.06194670509585,2.07281812884855,2.04926337738436,2.04926337738436,305755.720282156,0.0,1.0
2000-09-22,11.31,11.38,11.13,11.31,40700,2.04926337738436,2.06194670509585,2.01664910612626,2.04926337738436,224625.592337252,0.0,1.0
2000-09-25,11.13,11.31,11.13,11.31,43100,2.01664910612626,2.04926337738436,2.01664910612626,2.04926337738436,237871.32751193,0.0,1.0
2000-09-26,10.75,11.19,10.75,11.13,88900,1.94779675569248,2.02752052987896,1.94779675569248,2.01664910612626,490644.107095372,0.0,1.0
2000-09-27,11.31,12.0,10.25,10.31,228600,2.12898715157085,2.25887230935899,1.9294534309108,1.9407477924576,1214411.2744374,0.44,1.0
2000-09-28,10.63,11.38,10.38,11.38,205600,2.00098438737384,2.14216390670877,1.95392454759552,2.14216390670877,1092226.41305481,0.0,1.0
2000-09-29,10.63,10.75,10.5,10.69,125200,2.00098438737384,2.02357311046743,1.97651327068911,2.01227874892063,665110.636743492,0.0,1.0
2000-10-02,10.56,10.69,10.5,10.69,81600,1.98780763223591,2.01227874892063,1.97651327068911,2.01227874892063,433490.638644321,0.0,1.0
2000-10-03,10.75,10.81,10.5,10.56,80300,2.02357311046743,2.03486747201422,1.97651327068911,1.98780763223591,426584.537783565,0.0,1.0
2000-10-04,11.13,11.25,10.81,10.81,166200,2.09510406693046,2.11769279002405,2.03486747201422,2.03486747201422,882918.433121154,0.0,1.0
2000-10-05,10.94,11.13,10.88,11.13,54000,2.05933858869894,2.09510406693046,2.04804422715215,2.09510406693046,286868.804985213,0.0,1.0
2000-10-06,10.94,10.94,10.88,10.88,77900,2.05933858869894,2.05933858869894,2.04804422715215,2.04804422715215,413834.813117557,0.0,1.0
2000-10-09,10.88,10.88,10.5,10.81,123600,2.04804422715215,2.04804422715215,1.97651327068911,2.03486747201422,656610.820299486,0.0,1.0
2000-10-10,10.75,10.88,10.63,10.81,85100,2.02357311046743,2.04804422715215,2.00098438737384,2.03486747201422,452083.987115584,0.0,1.0
2000-10-11,11.06,11.13,10.75,10.81,120800,2.08192731179253,2.09510406693046,2.02357311046743,2.03486747201422,641736.141522477,0.0,1.0
2000-10-12,10.81,11.25,10.75,11.19,124600,2.03486747201422,2.11769279002405,2.02357311046743,2.10639842847726,661923.205576991,0.0,1.0
2000-10-13,11.06,11.13,10.75,10.81,59900,2.08192731179253,2.09510406693046,2.02357311046743,2.03486747201422,318211.878122486,0.0,1.0
2000-10-16,11.0,11.25,10.81,11.19,74400,2.07063295024574,2.11769279002405,2.03486747201422,2.10639842847726,395241.464646292,0.0,1.0
2000-10-17,11.0,11.13,11.0,11.13,46000,2.07063295024574,2.09510406693046,2.07063295024574,2.09510406693046,244369.722765181,0.0,1.0
2000-10-18,11.13,11.13,10.88,11.0,63400,2.09510406693046,2.09510406693046,2.04804422715215,2.07063295024574,336805.22659375,0.0,1.0
2000-10-19,11.44,11.5,11.13,11.13,62700,2.15345826825557,2.16475262980236,2.09510406693046,2.09510406693046,333086.556899496,0.0,1.0
2000-10-20,11.63,11.69,11.5,11.5,136400,2.18922374648709,2.20051810803388,2.16475262980236,2.16475262980236,724609.351851535,0.0,1.0
2000-10-23,11.5,11.63,11.5,11.63,143100,2.16475262980236,2.18922374648709,2.16475262980236,2.18922374648709,760202.333210814,0.0,1.0
2000-10-24,11.31,11.75,11.25,11.5,260400,2.12898715157085,2.21181246958068,2.11769279002405,2.16475262980236,1383345.12626202,0.0,1.0
2000-10-25,11.0,11.31,11.0,11.25,76300,2.07063295024574,2.12898715157085,2.07063295024574,2.11769279002405,405334.99667355,0.0,1.0
2000-10-26,11.31,11.38,11.06,11.06,55500,2.12898715157085,2.14216390670877,2.08192731179253,2.08192731179253,294837.382901468,0.0,1.0
2000-10-27,11.0,11.31,11.0,11.31,102000,2.07063295024574,2.12898715157085,2.07063295024574,2.12898715157085,541863.298305401,0.0,1.0
2000-10-30,10.94,11.06,10.81,11.06,86700,2.05933858869894,2.08192731179253,2.03486747201422,2.08192731179253,460583.803559592,0.0,1.0
2000-10-31,11.06,11.13,10.88,10.94,57100,2.08192731179253,2.09510406693046,2.04804422715215,2.05933858869894,303337.199345475,0.0,1.0
2000-11-01,11.44,11.5,11.06,11.06,59600,2.15345826825557,2.16475262980236,2.08192731179253,2.08192731179253,316618.162539234,0.0,1.0
2000-11-02,11.88,12.0,11.44,11.44,80700,2.2362835862654,2.25887230935899,2.15345826825557,2.15345826825557,428709.491894567,0.0,1.0
2000-11-03,11.81,11.88,11.56,11.88,65300,2.22310683112747,2.2362835862654,2.17604699134916,2.2362835862654,346898.758621007,0.0,1.0
2000-11-06,11.88,12.13,11.5,12.0,169100,2.2362835862654,2.28334342604371,2.16475262980236,2.25887230935899,898324.350425915,0.0,1.0
2000-11-07,12.0,12.19,11.81,11.81,228900,2.25887230935899,2.2946377875905,2.22310683112747,2.22310683112747,1216004.99002065,0.0,1.0
2000-11-08,11.69,12.06,11.63,12.0,7600,2.20051810803388,2.27016667090578,2.18922374648709,2.25887230935899,40374.1281090299,0.0,1.0
2000-11-09,11.56,11.75,11.5,11.5,16900,2.17604699134916,2.21181246958068,2.16475262980236,2.16475262980236,89779.3111898164,0.0,1.0
2000-11-10,11.81,11.88,11.56,11.56,11300,2.22310683112747,2.2362835862654,2.17604699134916,2.17604699134916,60029.9536357945,0.0,1.0
2000-11-13,11.69,11.75,11.5,11.69,27400,2.20051810803388,2.21181246958068,2.16475262980236,2.20051810803388,145559.356603608,0.0,1.0
2000-11-14,11.69,11.81,11.63,11.69,30200,2.20051810803388,2.22310683112747,2.18922374648709,2.20051810803388,160434.035380619,0.0,1.0
2000-11-15,11.69,11.69,11.56,11.69,48900,2.20051810803388,2.20051810803388,2.17604699134916,2.20051810803388,259775.640069942,0.0,1.0
2000-11-16,11.56,11.88,11.5,11.69,96700,2.17604699134916,2.2362835862654,2.16475262980236,2.20051810803388,513707.65633463,0.0,1.0
2000-11-17,11.75,11.81,11.63,11.69,25700,2.21181246958068,2.22310683112747,2.18922374648709,2.20051810803388,136528.301631851,0.0,1.0
2000-11-20,11.81,11.81,11.5,11.5,43600,2.22310683112747,2.22310683112747,2.16475262980236,2.16475262980236,231619.998099172,0.0,1.0
2000-11-21,11.81,11.88,11.69,11.75,49200,2.22310683112747,2.2362835862654,2.20051810803388,2.21181246958068,261369.355653194,0.0,1.0
2000-11-22,11.63,11.81,11.5,11.69,32700,2.18922374648709,2.22310683112747,2.16475262980236,2.20051810803388,173714.998574378,0.0,1.0
2000-11-24,11.63,11.75,11.5,11.75,86300,2.18922374648709,2.21181246958068,2.16475262980236,2.21181246958068,458458.849448589,0.0,1.0
2000-11-27,11.44,11.75,11.44,11.56,202500,2.15345826825557,2.21181246958068,2.15345826825557,2.17604699134916,1075758.01869455,0.0,1.0
2000-11-28,11.56,11.69,11.38,11.5,65800,2.17604699134916,2.20051810803388,2.14216390670877,2.16475262980236,349554.951259759,0.0,1.0
2000-11-29,11.56,11.75,11.56,11.75,39200,2.17604699134916,2.21181246958068,2.17604699134916,2.21181246958068,208245.502878154,0.0,1.0
2000-11-30,11.56,11.81,11.56,11.69,59500,2.17604699134916,2.22310683112747,2.17604699134916,2.20051810803388,316086.924011484,0.0,1.0
2000-12-01,11.5,11.63,11.38,11.63,74100,2.16475262980236,2.18922374648709,2.14216390670877,2.18922374648709,393647.749063042,0.0,1.0
2000-12-04,11.56,11.75,11.5,11.5,31100,2.17604699134916,2.21181246958068,2.16475262980236,2.16475262980236,165215.182130372,0.0,1.0
2000-12-05,11.56,11.75,11.5,11.63,41500,2.17604699134916,2.21181246958068,2.16475262980236,2.18922374648709,220463.989016413,0.0,1.0
2000-12-06,11.63,11.75,11.56,11.56,44600,2.18922374648709,2.21181246958068,2.17604699134916,2.17604699134916,236932.383376675,0.0,1.0
2000-12-07,11.69,11.81,11.5,11.56,60200,2.20051810803388,2.22310683112747,2.16475262980236,2.17604699134916,319805.593705737,0.0,1.0
2000-12-08,11.75,11.75,11.56,11.56,39600,2.21181246958068,2.21181246958068,2.17604699134916,2.17604699134916,210370.456989155,0.0,1.0
2000-12-11,11.69,11.88,11.56,11.75,51100,2.20051810803388,2.2362835862654,2.17604699134916,2.21181246958068,271462.887680451,0.0,1.0
2000-12-12,11.88,11.88,11.56,11.75,33500,2.2362835862654,2.2362835862654,2.17604699134916,2.21181246958068,177964.906796382,0.0,1.0
2000-12-13,11.56,11.69,11.56,11.63,32500,2.17604699134916,2.20051810803388,2.17604699134916,2.18922374648709,172652.521518878,0.0,1.0
2000-12-14,11.63,11.63,11.5,11.56,28600,2.18922374648709,2.18922374648709,2.16475262980236,2.17604699134916,151934.218936612,0.0,1.0
2000-12-15,12.25,12.25,11.5,11.56,90400,2.3059321491373,2.3059321491373,2.16475262980236,2.17604699134916,480239.629086356,0.0,1.0
2000-12-18,12.25,12.63,12.06,12.25,55800,2.3059321491373,2.37746310560033,2.27016667090578,2.3059321491373,296431.09848472,0.0,1.0
2000-12-19,11.88,12.31,11.75,12.13,35300,2.2362835862654,2.31722651068409,2.21181246958068,2.28334342604371,187527.200295889,0.0,1.0
2000-12-20,11.56,11.94,11.5,11.94,132100,2.17604699134916,2.24757794781219,2.16475262980236,2.24757794781219,701766.095158269,0.0,1.0
2000-12-21,11.5,12.06,11.5,11.69,91400,2.16475262980236,2.27016667090578,2.16475262980236,2.20051810803388,485552.01436386,0.0,1.0
2000-12-22,11.56,11.88,11.5,11.5,54600,2.17604699134916,2.2362835862654,2.16475262980236,2.16475262980236,290056.236151715,0.0,1.0
2000-12-26,12.06,12.25,11.5,11.56,102200,2.27016667090578,2.3059321491373,2.16475262980236,2.17604699134916,542925.775360903,0.0,1.0
2000-12-27,11.63,11.69,11.5,11.5,46500,2.27204906449691,2.28377072777033,2.24665212740452,2.24665212740452,238020.828181255,0.44,1.0
2000-12-28,11.38,11.63,11.31,11.56,79500,2.22320880085769,2.27204906449691,2.2095335270387,2.25837379067793,406938.835277628,0.0,1.0
2000-12-29,11.0,11.5,11.0,11.44,71100,2.14897160012606,2.24665212740452,2.14897160012606,2.2349304641311,363941.524380369,0.0,1.0
2001-01-02,11.63,11.75,11.25,11.25,57700,2.27204906449691,2.29549239104374,2.19781186376529,2.19781186376529,295350.576044267,0.0,1.0
2001-01-03,12.06,12.25,11.63,11.63,66600,2.35605431795639,2.3931729183222,2.27204906449691,2.27204906449691,340907.250685409,0.0,1.0
2001-01-04,13.25,13.25,12.13,12.13,74900,2.58853397287912,2.58853397287912,2.36972959177537,2.36972959177537,383392.688833891,0.0,1.0
2001-01-05,13.13,13.38,12.88,13.25,57600,2.56509064633229,2.61393090997152,2.51625038269306,2.58853397287912,294838.703295489,0.0,1.0
2001-01-08,12.94,13.25,12.75,13.25,67600,2.52797204596647,2.58853397287912,2.49085344560066,2.58853397287912,346025.978173179,0.0,1.0
2001-01-09,13.13,13.31,13.0,13.0,67000,2.56509064633229,2.60025563615253,2.53969370923989,2.53969370923989,342954.741680517,0.0,1.0
2001-01-10,13.38,13.5,13.19,13.19,59900,2.61393090997152,2.63737423651834,2.5768123096057,2.5768123096057,306611.776517357,0.0,1.0
2001-01-11,13.44,13.5,13.19,13.44,46900,2.62565257324493,2.63737423651834,2.5768123096057,2.62565257324493,240068.319176362,0.0,1.0
2001-01-12,13.44,13.69,13.38,13.38,22000,2.62565257324493,2.67449283688416,2.61393090997152,2.61393090997152,112612.004730916,0.0,1.0
2001-01-16,13.69,13.75,13.38,13.44,49300,2.67449283688416,2.68621450015757,2.61393090997152,2.62565257324493,252353.265147007,0.0,1.0
2001-01-17,12.0,13.75,12.0,13.75,111500,2.34433265468297,2.68621450015757,2.34433265468297,2.68621450015757,570738.114886234,0.0,1.0
2001-01-18,12.75,13.13,12.25,12.25,76100,2.49085344560066,2.56509064633229,2.3931729183222,2.3931729183222,389535.161819214,0.0,1.0
2001-01-19,13.06,13.13,12.75,12.75,21400,2.5514153725133,2.56509064633229,2.49085344560066,2.49085344560066,109540.768238255,0.0,1.0
2001-01-22,13.38,13.5,13.13,13.13,29400,2.61393090997152,2.63737423651834,2.56509064633229,2.56509064633229,150490.588140406,0.0,1.0
2001-01-23,13.38,13.5,13.25,13.31,63400,2.61393090997152,2.63737423651834,2.58853397287912,2.60025563615253,324527.322724548,0.0,1.0
2001-01-24,13.56,13.88,13.31,13.31,24100,2.64909589979176,2.71161143724997,2.60025563615253,2.60025563615253,123361.332455231,0.0,1.0
2001-01-25,13.56,13.81,13.5,13.5,28800,2.64909589979176,2.69793616343099,2.63737423651834,2.63737423651834,147419.351647745,0.0,1.0
2001-01-26,13.75,13.94,13.56,13.56,73000,2.68621450015757,2.72333310052339,2.64909589979176,2.64909589979176,373667.106607131,0.0,1.0
2001-01-29,13.84,14.0,13.75,13.81,40000,2.7037969950677,2.7350547637968,2.68621450015757,2.69793616343099,204749.099510756,0.0,1.0
2001-01-30,13.84,14.0,13.76,13.85,82200,2.7037969950677,2.7350547637968,2.68816811070314,2.70575060561326,420759.399494604,0.0,1.0
2001-01-31,13.76,14.0,13.76,13.94,64800,2.68816811070314,2.7350547637968,2.68816811070314,2.72333310052339,331693.541207426,0.0,1.0
2001-02-01,13.99,14.0,13.85,13.95,84100,2.73310115325123,2.7350547637968,2.70575060561326,2.72528671106896,430484.981721366,0.0,1.0
2001-02-02,13.85,14.0,13.75,14.0,29500,2.70575060561326,2.7350547637968,2.68621450015757,2.7350547637968,151002.460889183,0.0,1.0
2001-02-05,13.43,14.0,13.43,13.95,54000,2.62369896269936,2.7350547637968,2.62369896269936,2.72528671106896,276411.284339521,0.0,1.0
2001-02-06,13.65,13.75,13.2,13.33,39200,2.66667839470188,2.68621450015757,2.57876592015127,2.60416285724367,200654.117520542,0.0,1.0
2001-02-07,13.6,13.9,13.5,13.6,53500,2.65691034197404,2.71551865834111,2.63737423651834,2.65691034197404,273851.920595636,0.0,1.0
2001-02-08,13.78,13.92,13.57,13.57,47400,2.69207533179428,2.71942587943225,2.65104951033733,2.65104951033733,242627.682920246,0.0,1.0
2001-02-09,14.0,14.0,13.75,13.79,81200,2.7350547637968,2.7350547637968,2.68621450015757,2.69402894233985,415640.672006836,0.0,1.0
2001-02-12,13.9,14.0,13.77,14.0,68400,2.71551865834111,2.7350547637968,2.69012172124871,2.7350547637968,350120.960163394,0.0,1.0
2001-02-13,14.0,14.06,13.88,13.91,78300,2.7350547637968,2.74677642707022,2.71161143724997,2.71747226888668,400796.362292306,0.0,1.0
2001-02-14,13.98,14.06,13.8,14.06,48600,2.73114754270566,2.74677642707022,2.69598255288542,2.74677642707022,248770.155905569,0.0,1.0
2001-02-15,14.09,14.09,13.93,14.0,99600,2.75263725870692,2.75263725870692,2.72137948997782,2.7350547637968,509825.257781784,0.0,1.0
2001-02-16,14.05,14.15,14.0,14.09,63000,2.74482281652465,2.76435892198034,2.7350547637968,2.75263725870692,322479.831729441,0.0,1.0
2001-02-20,14.01,14.15,14.0,14.01,89800,2.73700837434237,2.76435892198034,2.7350547637968,2.73700837434237,459661.728401649,0.0,1.0
2001-02-21,14.05,14.08,14.01,14.01,71200,2.74482281652465,2.75068364816136,2.73700837434237,2.73700837434237,364453.397129146,0.0,1.0
2001-02-22,14.07,14.1,14.05,14.05,48500,2.74873003761579,2.75459086925249,2.74482281652465,2.74482281652465,248258.283156792,0.0,1.0
2001-02-23,14.16,14.2,14.08,14.08,42700,2.76631253252591,2.77412697470818,2.75068364816136,2.75068364816136,218569.663727732,0.0,1.0
2001-02-26,14.24,14.3,14.05,14.3,43100,2.78194141689046,2.79366308016388,2.74482281652465,2.79366308016388,220617.15472284,0.0,1.0
2001-02-27,14.08,14.29,14.07,14.29,63000,2.75068364816136,2.79170946961831,2.74873003761579,2.79170946961831,322479.831729441,0.0,1.0
2001-02-28,13.85,14.08,13.85,14.08,63800,2.70575060561326,2.75068364816136,2.70575060561326,2.75068364816136,326574.813719657,0.0,1.0
2001-03-01,13.76,13.99,13.75,13.95,14500,2.68816811070314,2.73310115325123,2.68621450015757,2.72528671106896,74221.5485726493,0.0,1.0
2001-03-02,13.99,14.13,13.75,13.86,58400,2.73310115325123,2.7604517008892,2.68621450015757,2.70770421615883,298933.685285705,0.0,1.0
2001-03-05,14.05,14.2,13.99,13.99,87400,2.74482281652465,2.77412697470818,2.73310115325123,2.73310115325123,447376.782431003,0.0,1.0
2001-03-06,14.29,14.4,14.1,14.15,68400,2.79170946961831,2.81319918561957,2.75459086925249,2.76435892198034,350120.960163393,0.0,1.0
2001-03-07,14.4,14.48,14.35,14.4,124400,2.81319918561957,2.82882806998412,2.80343113289172,2.81319918561957,636769.699478452,0.0,1.0
2001-03-08,14.87,15.0,14.4,14.4,213600,2.90501888126132,2.93041581835372,2.81319918561957,2.81319918561957,1093360.19138744,0.0,1.0
2001-03-09,14.74,14.86,14.65,14.85,69000,2.87962194416892,2.90306527071575,2.8620394492588,2.90111166017018,353192.196656055,0.0,1.0
2001-03-12,14.36,14.75,14.3,14.74,30400,2.80538474343729,2.88157555471449,2.79366308016388,2.87962194416892,155609.315628175,0.0,1.0
2001-03-13,14.53,14.59,14.0,14.38,42000,2.83859612271197,2.85031778598538,2.7350547637968,2.80929196452843,214986.554486294,0.0,1.0
2001-03-14,14.52,14.7,14.15,14.43,40600,2.8366425121664,2.87180750198664,2.76435892198034,2.81906001725627,207820.336003418,0.0,1.0
2001-03-15,14.6,14.68,14.47,14.52,95000,2.85227139653095,2.8679002808955,2.82687445943855,2.8366425121664,486279.111338047,0.0,1.0
2001-03-16,14.61,14.69,14.55,14.62,65400,2.85422500707652,2.86985389144107,2.84250334380311,2.85617861762209,334764.777700087,0.0,1.0
2001-03-19,14.8,14.95,14.62,14.62,79100,2.89134360744233,2.92064776562587,2.85617861762209,2.85617861762209,404891.344282521,0.0,1.0
2001-03-20,14.99,15.0,14.86,14.86,62300,2.92846220780815,2.93041581835372,2.90306527071575,2.90306527071575,318896.722488003,0.0,1.0
2001-03-21,14.95,15.0,14.93,14.98,32400,2.92064776562587,2.93041581835372,2.91674054453473,2.92650859726258,165846.770603713,0.0,1.0
2001-03-22,14.8,14.93,14.58,14.93,112300,2.89134360744233,2.91674054453473,2.84836417543981,2.91674054453473,574833.09687645,0.0,1.0
2001-03-23,14.7,14.98,14.6,14.7,28200,2.87180750198664,2.92650859726258,2.85227139653095,2.87180750198664,144348.115155083,0.0,1.0
2001-03-26,14.48,14.85,14.45,14.7,318900,2.82882806998412,2.90111166017018,2.82296723834741,2.87180750198664,1632362.19584951,0.0,1.0
2001-03-27,14.59,14.6,14.46,14.5,51400,2.85031778598538,2.85227139653095,2.82492084889298,2.83273529107526,263102.592871322,0.0,1.0
2001-03-28,14.25,14.49,14.15,14.24,33600,2.87180750198664,2.92017478623063,2.85165446688498,2.86979219847648,166724.266744473,0.45,1.0
2001-03-29,14.21,14.32,14.1,14.3,24100,2.86374628794598,2.8859146265578,2.84157794933415,2.88188401953747,119584.965135173,0.0,1.0
2001-03-30,14.24,14.38,13.9,14.3,92200,2.86979219847648,2.8980064476188,2.80127187913083,2.88188401953747,457499.327197631,0.0,1.0
2001-04-02,14.3,14.44,14.02,14.14,69100,2.88188401953747,2.9100982686798,2.82545552125282,2.84963916337482,342876.393810807,0.0,1.0
2001-04-03,14.05,14.43,14.05,14.35,48800,2.83150143178332,2.90808296516963,2.83150143178332,2.8919605370883,242147.149319354,0.0,1.0
2001-04-04,14.27,14.5,14.05,14.05,45700,2.87583810900697,2.92219008974079,2.83150143178332,2.83150143178332,226764.850899477,0.0,1.0
2001-04-05,14.47,14.62,14.26,14.27,56200,2.9161441792103,2.94637373186279,2.87382280549681,2.87583810900697,278866.184257124,0.0,1.0
2001-04-06,14.06,14.33,14.05,14.25,45100,2.83351673529349,2.88792993006797,2.83150143178332,2.87180750198664,223787.631850468,0.0,1.0
2001-04-09,13.92,14.2,13.85,14.15,144700,2.80530248615116,2.86173098443581,2.79119536158,2.85165446688498,718005.993985871,0.0,1.0
2001-04-10,13.92,14.2,13.9,14.02,195000,2.80530248615116,2.86173098443581,2.80127187913083,2.82545552125282,967596.190927747,0.0,1.0
2001-04-11,14.22,14.25,14.02,14.02,76400,2.86576159145614,2.87180750198664,2.82545552125282,2.82545552125282,379099.225573743,0.0,1.0
2001-04-12,14.0,14.4,14.0,14.3,98400,2.82142491423249,2.90203705463913,2.82142491423249,2.88188401953747,488263.924037386,0.0,1.0
2001-04-16,13.95,14.4,13.95,14.1,75200,2.81134839668166,2.90203705463913,2.81134839668166,2.84157794933415,373144.787475726,0.0,1.0
2001-04-17,14.3,14.34,14.13,14.3,53200,2.88188401953747,2.88994523357814,2.84762385986465,2.88188401953747,263980.089012083,0.0,1.0
2001-04-18,14.4,14.49,14.35,14.45,98600,2.90203705463913,2.92017478623063,2.8919605370883,2.91211357218996,489256.330387056,0.0,1.0
2001-04-19,14.35,14.4,14.05,14.4,105900,2.8919605370883,2.90203705463913,2.83150143178332,2.90203705463913,525479.162149992,0.0,1.0
2001-04-20,14.6,14.64,14.25,14.4,210500,2.94234312484245,2.95040433888312,2.87180750198664,2.90203705463913,1044507.68302713,0.0,1.0
2001-04-23,15.28,15.5,14.5,14.6,171700,3.07938376353375,3.1237204407574,2.92219008974079,2.94234312484245,851980.85119125,0.0,1.0
2001-04-24,15.3,15.4,15.15,15.3,120900,3.08341437055408,3.10356740565574,3.05318481790159,3.08341437055408,599909.638375202,0.0,1.0
2001-04-25,15.44,15.44,15.2,15.35,72700,3.1116286196964,3.1116286196964,3.06326133545242,3.09349088810491,360739.708104858,0.0,1.0
2001-04-26,15.9,15.9,15.64,15.9,72600,3.20433258116404,3.20433258116404,3.15193468989972,3.20433258116404,360243.504930023,0.0,1.0
2001-04-27,16.01,16.22,16.0,16.05,74100,3.22650091977587,3.26882229348936,3.2244856162657,3.23456213381653,367686.552552543,0.0,1.0
2001-04-30,15.8,16.15,15.8,16.01,58800,3.18417954606238,3.25471516891819,3.18417954606238,3.22650091977587,291767.466802828,0.0,1.0
2001-05-01,15.8,15.8,15.48,15.8,29100,3.18417954606238,3.18417954606238,3.11968983373707,3.18417954606238,144395.12387691,0.0,1.0
2001-05-02,15.7,15.9,15.59,15.7,58300,3.16402651096072,3.20433258116404,3.14185817234889,3.16402651096072,289286.450928654,0.0,1.0
2001-05-03,15.76,15.8,15.7,15.7,27500,3.17611833202172,3.18417954606238,3.16402651096072,3.16402651096072,136455.873079554,0.0,1.0
2001-05-04,16.31,16.31,15.68,15.76,86300,3.28696002508085,3.28696002508085,3.15999590394039,3.17611833202172,428223.339882382,0.0,1.0
2001-05-07,16.38,16.5,16.22,16.5,75300,3.30106714965201,3.32525079177401,3.26882229348936,3.32525079177401,373640.990650561,0.0,1.0
2001-05-08,16.05,16.39,16.05,16.38,37800,3.23456213381653,3.30308245316218,3.23456213381653,3.30106714965201,187564.800087533,0.0,1.0
2001-05-09,16.11,16.25,16.0,16.15,28200,3.24665395487753,3.27486820401985,3.2244856162657,3.25471516891819,139929.295303397,0.0,1.0
2001-05-10,16.11,16.28,16.0,16.0,11700,3.24665395487753,3.28091411455035,3.2244856162657,3.2244856162657,58055.7714556648,0.0,1.0
2001-05-11,16.05,16.12,15.85,16.01,21500,3.23456213381653,3.2486692583877,3.19425606361321,3.22650091977587,106683.68258947,0.0,1.0
2001-05-14,16.32,16.5,16.15,16.15,20600,3.28897532859102,3.32525079177401,3.25471516891819,3.25471516891819,102217.854015957,0.0,1.0
2001-05-15,16.4,16.52,16.32,16.33,35100,3.30509775667235,3.32928139879434,3.28897532859102,3.29099063210118,174167.314366994,0.0,1.0
2001-05-16,16.25,16.38,15.87,16.25,32800,3.27486820401985,3.30106714965201,3.19828667063354,3.27486820401985,162754.641345795,0.0,1.0
2001-05-17,15.96,16.25,15.7,16.1,45600,3.21642440222504,3.27486820401985,3.16402651096072,3.24463865136736,226268.647724642,0.0,1.0
2001-05-18,15.8,15.94,15.55,15.8,30400,3.18417954606238,3.21239379520471,3.13379695830823,3.18417954606238,150845.765149762,0.0,1.0
2001-05-21,16.1,16.25,15.8,15.8,25100,3.24463865136736,3.27486820401985,3.18417954606238,3.18417954606238,124546.99688352,0.0,1.0
2001-05-22,16.58,16.72,16.25,16.25,45400,3.34137321985533,3.36958746899766,3.27486820401985,3.27486820401985,225276.241374973,0.0,1.0
2001-05-23,16.57,16.79,16.52,16.52,32900,3.33935791634517,3.38369459356882,3.32928139879434,3.32928139879434,163250.84452063,0.0,1.0
2001-05-24,16.26,16.74,16.26,16.65,92400,3.27688350753002,3.37361807601799,3.27688350753002,3.3554803444265,458491.733547301,0.0,1.0
2001-05-25,16.36,16.6,16.3,16.38,21600,3.29703654263168,3.34540382687567,3.28494472157068,3.30106714965201,107179.885764304,0.0,1.0
2001-05-29,16.32,16.74,16.32,16.5,36800,3.28897532859102,3.37361807601799,3.28897532859102,3.32525079177401,182602.768339185,0.0,1.0
2001-05-30,16.25,16.5,16.25,16.32,12000,3.27486820401985,3.32525079177401,3.27486820401985,3.28897532859102,59544.3809801691,0.0,1.0
2001-05-31,16.26,16.65,16.26,16.26,42200,3.27688350753002,3.3554803444265,3.27688350753002,3.27688350753002,209397.739780261,0.0,1.0
2001-06-01,16.9,16.9,16.25,16.28,15700,3.40586293218065,3.40586293218065,3.27486820401985,3.28091411455035,77903.8984490544,0.0,1.0
2001-06-04,16.9,16.9,16.65,16.88,37600,3.40586293218065,3.40586293218065,3.3554803444265,3.40183232516032,186572.393737863,0.0,1.0
2001-06-05,17.6,17.6,17.2,17.2,91600,3.54693417789227,3.54693417789227,3.46632203748563,3.46632203748563,454522.108148624,0.0,1.0
2001-06-06,17.6,17.76,17.13,17.5,129000,3.54693417789227,3.57917903405493,3.45221491291447,3.52678114279061,640102.095536817,0.0,1.0
2001-06-07,17.75,17.9,17.6,17.6,95400,3.57716373054476,3.60739328319726,3.54693417789227,3.54693417789227,473377.828792344,0.0,1.0
2001-06-08,17.74,17.75,17.6,17.65,25200,3.5751484270346,3.57716373054476,3.54693417789227,3.5570106954431,125043.200058355,0.0,1.0
2001-06-11,17.73,17.75,17.61,17.75,32100,3.57313312352443,3.57716373054476,3.54894948140244,3.57716373054476,159281.219121952,0.0,1.0
2001-06-12,17.75,17.85,17.71,17.75,46800,3.57716373054476,3.59731676564643,3.5691025165041,3.57716373054476,232223.085822659,0.0,1.0
2001-06-13,17.94,18.14,17.75,17.75,61700,3.61545449723792,3.65576056744124,3.57716373054476,3.57716373054476,306157.358873036,0.0,1.0
2001-06-14,17.82,17.95,17.8,17.94,37300,3.59127085511593,3.61746980074809,3.58724024809559,3.61545449723792,185083.784213358,0.0,1.0
2001-06-15,18.2,18.25,17.8,17.87,72100,3.66785238850224,3.67792890605307,3.58724024809559,3.60134737266676,357762.489055848,0.0,1.0
2001-06-18,17.8,18.32,17.58,18.2,64300,3.58724024809559,3.69203603062423,3.54290357087194,3.66785238850224,319058.641418739,0.0,1.0
2001-06-19,17.85,17.99,17.7,17.8,20300,3.59731676564643,3.62553101478875,3.56708721299393,3.58724024809559,100729.244491452,0.0,1.0
2001-06-20,17.91,18.0,17.75,17.75,97300,3.60940858670742,3.62754631829892,3.57716373054476,3.57716373054476,482805.689114204,0.0,1.0
2001-06-21,18.0,18.1,17.85,18.0,23600,3.62754631829892,3.64769935340058,3.59731676564643,3.62754631829892,117103.949260999,0.0,1.0
2001-06-22,17.96,18.15,17.96,18.0,60400,3.61948510425825,3.65777587095141,3.61948510425825,3.62754631829892,299706.717600184,0.0,1.0
2001-06-25,18.1,18.2,18.0,18.0,48400,3.64769935340058,3.66785238850224,3.62754631829892,3.62754631829892,240162.336620015,0.0,1.0
2001-06-26,18.64,18.64,18.03,18.03,52600,3.75652574294954,3.75652574294954,3.63359222882941,3.63359222882941,261002.869963074,0.0,1.0
2001-06-27,17.97,18.19,17.9,18.05,57100,3.71218906572589,3.75763601032576,3.69772867426229,3.72871522739857,276410.220986241,0.45,1.0
2001-06-28,17.97,18.09,17.9,17.92,57800,3.71218906572589,3.73697830823491,3.69772867426229,3.70186021468046,279798.787618296,0.0,1.0
2001-06-29,18.25,18.34,17.9,18.0,88000,3.77003063158027,3.78862256346204,3.69772867426229,3.71838637635315,425991.233744119,0.0,1.0
2001-07-02,18.35,18.65,17.95,18.16,56200,3.79068833367112,3.85266143994368,3.70805752530772,3.75143869969851,272053.492459313,0.0,1.0
2001-07-03,18.24,18.26,18.05,18.25,11800,3.76796486137119,3.77209640178936,3.72871522739857,3.77003063158027,57121.5517975068,0.0,1.0
2001-07-05,18.25,18.4,18.2,18.33,28000,3.77003063158027,3.80101718471655,3.75970178053485,3.78655679325295,135542.66528222,0.0,1.0
2001-07-06,18.0,18.3,18.0,18.25,13400,3.71838637635315,3.7803594826257,3.71838637635315,3.77003063158027,64866.8469564908,0.0,1.0
2001-07-09,17.91,18.18,17.86,18.0,22700,3.69979444447138,3.75557024011668,3.68946559342595,3.71838637635315,109886.375068085,0.0,1.0
2001-07-10,16.96,17.8,16.65,17.8,118500,3.5035462746083,3.67707097217144,3.43950739812666,3.67707097217144,573635.92271225,0.0,1.0
2001-07-11,16.85,17.2,16.85,16.9,57100,3.48082280230836,3.55312475962634,3.48082280230836,3.49115165335379,276410.220986241,0.0,1.0
2001-07-12,17.35,17.45,16.9,17.0,38000,3.58411131276262,3.60476901485347,3.49115165335379,3.51180935544464,183950.760025869,0.0,1.0
2001-07-13,17.51,17.67,17.15,17.2,12600,3.61716363610798,3.65021595945334,3.54279590858091,3.55312475962634,60994.1993769988,0.0,1.0
2001-07-16,17.42,17.6,17.4,17.6,73600,3.59857170422621,3.63575556798974,3.59444016380804,3.63575556798974,356283.577313263,0.0,1.0
2001-07-17,17.79,18.02,17.5,17.5,24000,3.67500520196236,3.72251791677132,3.61509786589889,3.61509786589889,116179.42738476,0.0,1.0
2001-07-18,17.7,18.03,17.7,18.03,20800,3.65641327008059,3.7245836869804,3.65641327008059,3.7245836869804,100688.837066792,0.0,1.0
2001-07-19,17.9,18.0,17.77,17.9,19700,3.69772867426229,3.71838637635315,3.67087366154419,3.69772867426229,95363.9466449904,0.0,1.0
2001-07-20,18.06,18.08,18.0,18.0,30400,3.73078099760766,3.73491253802583,3.71838637635315,3.71838637635315,147160.608020695,0.0,1.0
2001-07-23,17.95,18.09,17.95,18.09,24700,3.70805752530772,3.73697830823491,3.70805752530772,3.73697830823491,119567.994016815,0.0,1.0
2001-07-24,17.98,18.0,17.8,18.0,10400,3.71425483593498,3.71838637635315,3.67707097217144,3.71838637635315,50344.4185333958,0.0,1.0
2001-07-25,17.99,17.99,17.8,17.85,8900,3.71632060614406,3.71632060614406,3.67707097217144,3.68739982321687,43083.2043218484,0.0,1.0
2001-07-26,17.28,18.0,16.85,18.0,76500,3.56965092129902,3.71838637635315,3.48082280230836,3.71838637635315,370321.924788922,0.0,1.0
2001-07-27,17.4,17.85,17.15,17.4,25200,3.59444016380804,3.68739982321687,3.54279590858091,3.59444016380804,121988.398753998,0.0,1.0
2001-07-30,17.25,17.55,17.15,17.4,19700,3.56345361067176,3.62542671694432,3.54279590858091,3.59444016380804,95363.9466449904,0.0,1.0
2001-07-31,17.4,17.65,17.31,17.37,22200,3.59444016380804,3.64608441903517,3.57584823192627,3.58824285318079,107465.970330903,0.0,1.0
2001-08-01,17.79,17.79,17.38,17.4,14200,3.67500520196236,3.67500520196236,3.59030862338987,3.59444016380804,68739.4945359828,0.0,1.0
2001-08-02,17.2,17.25,16.6,17.1,81400,3.55312475962634,3.56345361067176,3.42917854708123,3.53246705753549,394041.89121331,0.0,1.0
2001-08-03,17.15,17.45,17.15,17.4,47300,3.54279590858091,3.60476901485347,3.54279590858091,3.59444016380804,228970.288137464,0.0,1.0
2001-08-06,16.9,17.3,16.85,17.2,33500,3.49115165335379,3.57378246171719,3.48082280230836,3.55312475962634,162167.117391227,0.0,1.0
2001-08-07,17.2,17.29,16.9,17.05,19400,3.55312475962634,3.5717166915081,3.49115165335379,3.52213820649006,93911.7038026807,0.0,1.0
2001-08-08,17.21,17.42,17.2,17.32,12100,3.55519052983542,3.59857170422621,3.55312475962634,3.57791400213536,58573.7946398164,0.0,1.0
2001-08-09,17.7,17.7,17.16,17.36,31600,3.65641327008059,3.65641327008059,3.54486167879,3.5861770829717,152969.579389934,0.0,1.0
2001-08-10,17.65,17.78,17.35,17.75,20200,3.64608441903517,3.67293943175327,3.58411131276262,3.66674212112602,97784.3513821727,0.0,1.0
2001-08-13,17.35,17.88,17.35,17.65,25900,3.58411131276262,3.69359713384412,3.58411131276262,3.64608441903517,125376.965386053,0.0,1.0
2001-08-14,17.76,17.98,17.5,17.5,28400,3.6688078913351,3.71425483593498,3.61509786589889,3.61509786589889,137478.989071966,0.0,1.0
2001-08-15,17.84,17.95,17.65,17.85,12400,3.68533405300778,3.70805752530772,3.64608441903517,3.68739982321687,60026.0374821259,0.0,1.0
2001-08-16,18.09,18.1,17.55,17.7,55000,3.73697830823491,3.739044078444,3.62542671694432,3.65641327008059,266244.521090074,0.0,1.0
2001-08-17,17.7,18.2,17.7,18.0,59500,3.65641327008059,3.75970178053485,3.65641327008059,3.71838637635315,288028.163724717,0.0,1.0
2001-08-20,18.0,18.0,17.7,17.8,28100,3.71838637635315,3.71838637635315,3.65641327008059,3.67707097217144,136026.746229656,0.0,1.0
2001-08-21,17.85,18.23,17.8,18.0,49600,3.68739982321687,3.7658990911621,3.67707097217144,3.71838637635315,240104.149928503,0.0,1.0
2001-08-22,18.15,18.25,18.0,18.0,45600,3.74937292948942,3.77003063158027,3.71838637635315,3.71838637635315,220740.912031043,0.0,1.0
2001-08-23,17.81,18.4,17.81,18.2,50100,3.67913674238053,3.80101718471655,3.67913674238053,3.75970178053485,242524.554665686,0.0,1.0
2001-08-24,18.25,18.25,17.92,17.92,30200,3.77003063158027,3.77003063158027,3.70186021468046,3.70186021468046,146192.446125823,0.0,1.0
2001-08-27,17.82,18.25,17.75,18.25,11700,3.68120251258961,3.77003063158027,3.66674212112602,3.77003063158027,56637.4708500704,0.0,1.0
2001-08-28,17.73,18.2,17.73,17.95,58800,3.66261058070785,3.75970178053485,3.66261058070785,3.70805752530772,284639.597092661,0.0,1.0
2001-08-29,17.6,17.9,17.4,17.71,35500,3.63575556798974,3.69772867426229,3.59444016380804,3.65847904028968,171848.736339957,0.0,1.0
2001-08-30,17.25,17.65,17.25,17.65,16700,3.56345361067176,3.64608441903517,3.56345361067176,3.64608441903517,80841.5182218954,0.0,1.0
2001-08-31,17.05,17.5,17.05,17.2,47300,3.52213820649006,3.61509786589889,3.52213820649006,3.55312475962634,228970.288137464,0.0,1.0
2001-09-04,16.84,17.49,16.84,17.18,52600,3.47875703209928,3.61303209568981,3.47875703209928,3.54899321920817,254626.578351598,0.0,1.0
2001-09-05,17.14,17.32,16.95,16.95,55400,3.54073013837183,3.57791400213536,3.50148050439921,3.50148050439921,268180.84487982,0.0,1.0
2001-09-06,16.55,17.04,16.55,17.02,29500,3.41884969603581,3.52007243628098,3.41884969603581,3.51594089586281,142803.879493767,0.0,1.0
2001-09-07,16.45,16.85,16.01,16.55,113700,3.39819199394496,3.48082280230836,3.30729810474521,3.41884969603581,550400.037235299,0.0,1.0
2001-09-10,16.85,16.9,16.3,16.3,36900,3.48082280230836,3.49115165335379,3.36720544080868,3.36720544080868,178625.869604068,0.0,1.0
2001-09-17,16.75,17.05,16.65,16.8,47300,3.46016510021751,3.52213820649006,3.43950739812666,3.47049395126294,228970.288137464,0.0,1.0
2001-09-18,17.33,17.8,16.9,16.9,58000,3.57997977234444,3.67707097217144,3.49115165335379,3.49115165335379,280766.94951317,0.0,1.0
2001-09-19,17.05,17.33,16.76,17.33,151400,3.52213820649006,3.57997977234444,3.4622308704266,3.57997977234444,732898.55441886,0.0,1.0
2001-09-20,16.92,17.02,16.4,17.02,57200,3.49528319377196,3.51594089586281,3.38786314289953,3.51594089586281,276894.301933677,0.0,1.0
2001-09-21,15.95,16.25,15.6,16.25,86900,3.2949034834907,3.35687658976326,3.22260152617273,3.35687658976326,420666.343322318,0.0,1.0
2001-09-24,16.45,16.55,16.0,16.55,39500,3.39819199394496,3.41884969603581,3.30523233453613,3.41884969603581,191211.974237417,0.0,1.0
2001-09-25,16.77,17.0,16.32,16.45,57400,3.46429664063568,3.51180935544464,3.37133698122685,3.39819199394496,277862.46382855,0.0,1.0
2001-09-26,16.55,16.7,16.5,16.7,119300,3.51180935544464,3.54363844325833,3.50119965950674,3.54363844325833,562221.578725197,0.45,1.0
2001-09-27,16.6,16.8,16.55,16.68,103400,3.52241905138254,3.56485783513413,3.51180935544464,3.53939456488317,487290.119364504,0.0,1.0
2001-09-28,16.9,16.9,16.62,16.72,51000,3.58607722700993,3.58607722700993,3.5266629297577,3.54788232163349,240346.190402222,0.0,1.0
2001-10-01,16.73,16.9,16.5,16.9,22100,3.55000426082107,3.58607722700993,3.50119965950674,3.58607722700993,104150.015840963,0.0,1.0
2001-10-02,16.55,16.75,16.5,16.75,54700,3.51180935544464,3.55424813919623,3.50119965950674,3.55424813919623,257783.070882383,0.0,1.0
2001-10-03,16.7,16.85,16.55,16.85,30300,3.54363844325833,3.57546753107203,3.51180935544464,3.57546753107203,142793.91312132,0.0,1.0
2001-10-04,16.78,16.84,16.61,16.84,53000,3.56061395675897,3.57334559188445,3.52454099057012,3.57334559188445,249771.531202309,0.0,1.0
2001-10-05,16.8,16.85,16.25,16.85,46000,3.56485783513413,3.57546753107203,3.44815117981724,3.57546753107203,216782.838402004,0.0,1.0
2001-10-08,16.4,16.9,16.4,16.9,50300,3.47998026763094,3.58607722700993,3.47998026763094,3.58607722700993,237047.321122191,0.0,1.0
2001-10-09,16.69,16.8,16.48,16.8,55300,3.54151650407076,3.56485783513413,3.49695578113158,3.56485783513413,260610.673122409,0.0,1.0
2001-10-10,16.9,16.9,16.55,16.55,48600,3.58607722700993,3.58607722700993,3.51180935544464,3.51180935544464,229035.781442117,0.0,1.0
2001-10-11,16.66,16.99,16.65,16.9,31500,3.53515068650802,3.60517467969815,3.53302874732043,3.58607722700993,148449.117601372,0.0,1.0
2001-10-12,16.55,16.85,16.45,16.75,30000,3.51180935544464,3.57546753107203,3.49058996356884,3.55424813919623,141380.112001307,0.0,1.0
2001-10-15,16.65,16.75,16.53,16.7,42600,3.53302874732043,3.55424813919623,3.50756547706948,3.54363844325833,200759.759041856,0.0,1.0
2001-10-16,16.5,16.72,16.5,16.72,37500,3.50119965950674,3.54788232163349,3.50119965950674,3.54788232163349,176725.140001633,0.0,1.0
2001-10-17,16.1,16.7,16.1,16.5,101400,3.41632209200354,3.54363844325833,3.41632209200354,3.50119965950674,477864.778564418,0.0,1.0
2001-10-18,16.4,16.48,15.85,15.85,32900,3.47998026763094,3.49695578113158,3.36327361231405,3.36327361231405,155046.856161433,0.0,1.0
2001-10-19,16.5,16.53,16.2,16.5,13500,3.50119965950674,3.50756547706948,3.43754148387934,3.50119965950674,63621.050400588,0.0,1.0
2001-10-22,16.51,16.7,16.51,16.55,32400,3.50332159869432,3.54363844325833,3.50332159869432,3.51180935544464,152690.520961411,0.0,1.0
2001-10-23,16.35,16.58,16.35,16.51,74000,3.46937057169304,3.51817517300738,3.46937057169304,3.50332159869432,348737.609603224,0.0,1.0
2001-10-24,16.25,16.52,16.25,16.52,25300,3.44815117981724,3.5054435378819,3.44815117981724,3.5054435378819,119230.561121102,0.0,1.0
2001-10-25,16.25,16.25,16.05,16.2,27300,3.44815117981724,3.44815117981724,3.40571239606565,3.43754148387934,128655.901921189,0.0,1.0
2001-10-26,16.2,16.53,16.0,16.4,36200,3.43754148387934,3.50756547706948,3.39510270012775,3.47998026763094,170598.668481577,0.0,1.0
2001-10-29,16.05,16.3,16.03,16.05,70200,3.40571239606565,3.45876087575514,3.40146851769049,3.40571239606565,330829.462083058,0.0,1.0
2001-10-30,16.07,16.48,16.05,16.48,49800,3.4099562744408,3.49695578113158,3.40571239606565,3.49695578113158,234690.98592217,0.0,1.0
2001-10-31,16.7,16.7,16.18,16.2,32400,3.54363844325833,3.54363844325833,3.43329760550418,3.43754148387934,152690.520961412,0.0,1.0
2001-11-01,16.5,16.7,16.1,16.7,66600,3.50119965950674,3.54363844325833,3.41632209200354,3.54363844325833,313863.848642901,0.0,1.0
2001-11-02,16.28,16.5,16.18,16.37,30300,3.45451699737998,3.50119965950674,3.43329760550418,3.4736144500682,142793.91312132,0.0,1.0
2001-11-05,16.55,16.55,16.3,16.4,23300,3.51180935544464,3.51180935544464,3.45876087575514,3.47998026763094,109805.220321015,0.0,1.0
2001-11-06,16.64,16.65,16.5,16.54,42000,3.53090680813286,3.53302874732043,3.50119965950674,3.50968741625706,197932.156801829,0.0,1.0
2001-11-07,16.66,16.9,16.4,16.9,44900,3.53515068650802,3.58607722700993,3.47998026763094,3.58607722700993,211598.900961956,0.0,1.0
2001-11-08,16.72,16.85,16.45,16.7,61400,3.54788232163349,3.57546753107203,3.49058996356884,3.54363844325833,289357.962562675,0.0,1.0
2001-11-09,17.45,17.55,16.85,16.85,75200,3.70278388232682,3.72400327420262,3.57546753107203,3.57546753107203,354392.814083276,0.0,1.0
2001-11-12,18.0,18.0,17.17,17.35,33400,3.81949053764371,3.81949053764371,3.64336958507459,3.68156449045102,157403.191361455,0.0,1.0
2001-11-13,18.0,18.25,17.81,18.0,52800,3.81949053764371,3.87253901733321,3.7791736930797,3.81949053764371,248828.9971223,0.0,1.0
2001-11-14,18.0,18.15,17.87,18.15,28400,3.81949053764371,3.85131962545741,3.79190532820518,3.85131962545741,133839.839361237,0.0,1.0
2001-11-15,18.01,18.2,18.0,18.0,10200,3.82161247683129,3.86192932139531,3.81949053764371,3.81949053764371,48069.2380804444,0.0,1.0
2001-11-16,18.0,18.1,17.8,18.1,14000,3.81949053764371,3.84070992951951,3.77705175389212,3.84070992951951,65977.3856006099,0.0,1.0
2001-11-19,17.94,18.11,17.65,18.1,26300,3.80675890251824,3.84283186870709,3.74522266607842,3.84070992951951,123943.231521146,0.0,1.0
2001-11-20,17.88,18.12,17.87,18.04,14000,3.79402726739276,3.84495380789467,3.79190532820518,3.82797829439403,65977.3856006098,0.0,1.0
2001-11-21,18.03,18.14,17.87,18.14,10900,3.82585635520645,3.84919768626983,3.79190532820518,3.84919768626983,51368.1073604749,0.0,1.0
2001-11-23,18.0,18.14,17.98,18.14,5500,3.81949053764371,3.84919768626983,3.81524665926855,3.84919768626983,25919.6872002396,0.0,1.0
2001-11-26,17.95,18.0,17.82,17.92,20600,3.80888084170581,3.81949053764371,3.78129563226728,3.80251502414308,97081.0102408975,0.0,1.0
2001-11-27,17.7,18.05,17.66,18.05,69800,3.75583236201632,3.83010023358161,3.747344605266,3.83010023358161,328944.39392304,0.0,1.0
2001-11-28,17.81,18.02,17.65,18.02,58900,3.7791736930797,3.82373441601887,3.74522266607842,3.82373441601887,277576.286562566,0.0,1.0
2001-11-29,18.15,18.15,17.8,17.95,54600,3.85131962545741,3.85131962545741,3.77705175389212,3.80888084170581,257311.803842379,0.0,1.0
2001-11-30,17.8,18.44,17.8,18.15,46200,3.77705175389212,3.91285586189723,3.77705175389212,3.85131962545741,217725.372482012,0.0,1.0
2001-12-03,17.89,17.99,17.8,17.99,23400,3.79614920658034,3.81736859845613,3.77705175389212,3.81736859845613,110276.487361019,0.0,1.0
2001-12-04,18.0,18.15,17.9,17.99,62200,3.81949053764371,3.85131962545741,3.79827114576792,3.81736859845613,293128.09888271,0.0,1.0
2001-12-05,18.1,18.3,18.05,18.11,39800,3.84070992951951,3.88314871327111,3.83010023358161,3.84283186870709,187564.281921734,0.0,1.0
2001-12-06,17.7,18.04,17.7,18.04,46800,3.75583236201632,3.82797829439403,3.75583236201632,3.82797829439403,220552.974722039,0.0,1.0
2001-12-07,18.0,18.05,17.75,18.05,38900,3.81949053764371,3.83010023358161,3.76644205795422,3.83010023358161,183322.878561695,0.0,1.0
2001-12-10,17.95,18.05,17.81,17.9,32400,3.80888084170581,3.83010023358161,3.7791736930797,3.79827114576792,152690.520961412,0.0,1.0
2001-12-11,18.15,18.43,17.9,18.1,34200,3.85131962545741,3.91073392270965,3.79827114576792,3.84070992951951,161173.32768149,0.0,1.0
2001-12-12,19.0,19.0,18.18,18.3,203100,4.0316844564017,4.0316844564017,3.85768544302015,3.88314871327111,957143.358248847,0.0,1.0
2001-12-13,18.86,19.02,18.7,18.88,77400,4.00197730777558,4.03592833477686,3.9680262807743,4.00622118615074,364760.688963372,0.0,1.0
2001-12-14,18.99,18.99,18.81,18.9,34100,4.02956251721412,4.02956251721412,3.99136761183768,4.0104650645259,160702.060641485,0.0,1.0
2001-12-17,18.95,19.25,18.8,18.96,55400,4.0210747604638,4.08473293609119,3.9892456726501,4.02319669965138,261081.940162413,0.0,1.0
2001-12-18,19.0,19.61,18.9,18.95,63300,4.0316844564017,4.16112274684407,4.0104650645259,4.0210747604638,298312.036322757,0.0,1.0
2001-12-19,19.0,19.24,19.0,19.15,40400,4.0316844564017,4.08261099690361,4.0316844564017,4.06351354421539,190391.88416176,0.0,1.0
2001-12-20,19.07,19.55,19.01,19.2,37900,4.04653803071476,4.14839111171859,4.03380639558928,4.07412324015329,178610.208161651,0.0,1.0
2001-12-21,19.48,19.5,19.1,19.2,67200,4.13353753740553,4.13778141578069,4.0529038482775,4.07412324015329,316691.450882927,0.0,1.0
2001-12-24,19.35,19.6,19.3,19.6,26400,4.10595232796699,4.15900080765649,4.09534263202909,4.15900080765649,124414.49856115,0.0,1.0
2001-12-26,18.85,19.05,18.68,18.79,28600,4.09534263202909,4.13879454324426,4.0584085074962,4.08230705866454,131639.779241839,0.45,1.0
2001-12-27,19.08,19.15,18.89,18.89,50400,4.14531232992653,4.16052049885184,4.10403301427213,4.10403301427213,231980.589992611,0.0,1.0
2001-12-28,19.43,19.45,19.25,19.25,48000,4.22135317455306,4.22569836567458,4.18224645445942,4.18224645445942,220933.895231058,0.0,1.0
2001-12-31,19.35,19.68,19.31,19.68,51100,4.203972410067,4.27566806357202,4.19528202782397,4.27566806357202,235202.542631397,0.0,1.0
2002-01-02,19.24,19.35,18.9,19.35,56400,4.18007385889866,4.203972410067,4.10620560983288,4.203972410067,259597.326896493,0.0,1.0
2002-01-03,19.14,19.3,19.03,19.3,61000,4.15834790329108,4.19310943226321,4.13444935212274,4.19310943226321,280770.158522803,0.0,1.0
2002-01-04,19.1,19.3,18.97,19.3,41800,4.14965752104805,4.19310943226321,4.12141377875819,4.19310943226321,192396.600430379,0.0,1.0
2002-01-07,19.03,19.15,18.96,19.05,22200,4.13444935212274,4.16052049885184,4.11924118319743,4.13879454324426,102181.926544364,0.0,1.0
2002-01-08,19.15,19.38,18.96,19.38,53300,4.16052049885184,4.21049019674927,4.11924118319743,4.21049019674927,245328.679496154,0.0,1.0
2002-01-09,19.2,19.4,19.1,19.1,108700,4.17138347665563,4.21483538787079,4.14965752104805,4.14965752104805,500323.216908666,0.0,1.0
2002-01-10,19.33,19.47,19.3,19.3,55400,4.19962721894548,4.2300435567961,4.19310943226321,4.19310943226321,254994.537412513,0.0,1.0
2002-01-11,19.25,19.5,19.12,19.3,20600,4.18224645445942,4.23656134347837,4.15400271216956,4.19310943226321,94817.4633699956,0.0,1.0
2002-01-14,19.15,19.31,19.05,19.25,24500,4.16052049885184,4.19528202782397,4.13879454324426,4.18224645445942,112768.342357519,0.0,1.0
2002-01-15,19.7,19.89,19.2,19.35,56700,4.28001325469353,4.32129257034794,4.17138347665563,4.203972410067,260978.163741687,0.0,1.0
2002-01-16,19.3,19.74,19.3,19.65,92900,4.19310943226321,4.28870363693657,4.19310943226321,4.26915027688974,427599.143061776,0.0,1.0
2002-01-17,19.8,19.95,19.12,19.25,72500,4.30173921030112,4.33432814371249,4.15400271216956,4.18224645445942,333702.237588577,0.0,1.0
2002-01-18,19.8,19.95,19.65,19.8,82000,4.30173921030112,4.33432814371249,4.26915027688974,4.30173921030112,377428.73768639,0.0,1.0
2002-01-22,19.8,19.99,19.31,19.9,68600,4.30173921030112,4.34301852595552,4.19528202782397,4.3234651659087,315751.358601053,0.0,1.0
2002-01-23,19.98,20.0,19.71,20.0,76100,4.34084593039476,4.34519112151628,4.28218585025429,4.34519112151628,350272.279730906,0.0,1.0
2002-01-24,20.2,20.25,19.89,19.97,90400,4.38864303273144,4.39950601053523,4.32129257034794,4.338673334834,416092.169351826,0.0,1.0
2002-01-25,20.2,20.45,20.0,20.15,100200,4.38864303273144,4.44295792175039,4.34519112151628,4.37778005492765,461199.506294833,0.0,1.0
2002-01-28,20.15,20.4,20.14,20.4,54900,4.37778005492765,4.4320949439466,4.37560745936689,4.4320949439466,252693.142670522,0.0,1.0
2002-01-29,20.18,20.4,20.17,20.4,46500,4.38429784160992,4.4320949439466,4.38212524604917,4.4320949439466,214029.711005088,0.0,1.0
2002-01-30,20.85,20.85,20.2,20.2,79100,4.52986174418072,4.52986174418072,4.38864303273144,4.38864303273144,364080.648182847,0.0,1.0
2002-01-31,20.35,20.85,20.0,20.85,81700,4.42123196614281,4.52986174418072,4.34519112151628,4.52986174418072,376047.900841197,0.0,1.0
2002-02-01,19.9,20.45,19.9,20.45,60700,4.3234651659087,4.44295792175039,4.3234651659087,4.44295792175039,279389.321677608,0.0,1.0
2002-02-04,19.69,20.14,19.35,20.05,95700,4.27784065913278,4.37560745936689,4.203972410067,4.35605409932007,440486.953616921,0.0,1.0
2002-02-05,20.21,20.22,19.35,19.35,167800,4.3908156282922,4.39298822385296,4.203972410067,4.203972410067,772348.075411906,0.0,1.0
2002-02-06,19.95,20.15,19.88,20.15,62600,4.33432814371249,4.37778005492765,4.31911997478718,4.37778005492765,288134.621697171,0.0,1.0
2002-02-07,20.06,20.2,19.96,20.05,31700,4.35822669488083,4.38864303273144,4.33650073927325,4.35605409932007,145908.426642178,0.0,1.0
2002-02-08,20.2,20.3,20.1,20.3,40300,4.38864303273144,4.41036898833902,4.36691707712386,4.41036898833902,185492.416204409,0.0,1.0
2002-02-11,20.09,20.35,19.99,20.2,34400,4.3647444815631,4.42123196614281,4.34301852595552,4.38864303273144,158335.958248925,0.0,1.0
2002-02-12,20.05,20.09,19.85,20.09,14100,4.35605409932007,4.3647444815631,4.31260218810491,4.3647444815631,64899.3317241232,0.0,1.0
2002-02-13,20.18,20.18,19.81,20.05,20800,4.38429784160992,4.38429784160992,4.30391180586187,4.35605409932007,95738.0212667918,0.0,1.0
2002-02-14,19.9,20.18,19.9,20.18,31600,4.3234651659087,4.38429784160992,4.3234651659087,4.38429784160992,145448.14769378,0.0,1.0
2002-02-15,20.1,20.2,19.9,20.2,60100,4.36691707712386,4.38864303273144,4.3234651659087,4.38864303273144,276627.64798722,0.0,1.0
2002-02-19,19.97,20.0,19.9,19.9,10000,4.338673334834,4.34519112151628,4.3234651659087,4.3234651659087,46027.8948398038,0.0,1.0
2002-02-20,20.09,20.15,19.96,20.15,48000,4.3647444815631,4.37778005492765,4.33650073927325,4.37778005492765,220933.895231058,0.0,1.0
2002-02-21,19.9,20.13,19.9,20.05,55300,4.3234651659087,4.37343486380613,4.3234651659087,4.35605409932007,254534.258464114,0.0,1.0
2002-02-22,20.1,20.1,19.8,19.95,21800,4.36691707712386,4.36691707712386,4.30173921030112,4.33432814371249,100340.810750772,0.0,1.0
2002-02-25,20.45,20.5,20.0,20.0,46200,4.44295792175039,4.45382089955419,4.34519112151628,4.34519112151628,212648.874159893,0.0,1.0
2002-02-26,20.15,20.52,20.15,20.35,26500,4.37778005492765,4.4581660906757,4.37778005492765,4.42123196614281,121973.92132548,0.0,1.0
2002-02-27,20.05,20.5,20.05,20.1,25200,4.35605409932007,4.45382089955419,4.35605409932007,4.36691707712386,115990.294996305,0.0,1.0
2002-02-28,20.55,20.63,20.1,20.15,78800,4.46468387735798,4.48206464184404,4.36691707712386,4.37778005492765,362699.811337653,0.0,1.0
2002-03-01,20.73,20.74,20.44,20.45,48100,4.50379059745162,4.50596319301238,4.44078532618964,4.44295792175039,221394.174179456,0.0,1.0
2002-03-04,20.61,20.95,20.58,20.85,53000,4.47771945072252,4.5515876997883,4.47120166404025,4.52986174418072,243947.84265096,0.0,1.0
2002-03-05,20.8,21.1,20.75,20.8,63500,4.51899876637693,4.58417663319967,4.50813578857314,4.51899876637693,292277.132232754,0.0,1.0
2002-03-06,21.45,21.47,20.85,20.85,51500,4.66021747782621,4.66456266894772,4.52986174418072,4.52986174418072,237043.658424989,0.0,1.0
2002-03-07,21.22,21.36,20.95,21.35,44400,4.61024777992877,4.64066411777939,4.5515876997883,4.63849152221863,204363.853088729,0.0,1.0
2002-03-08,21.02,21.26,21.0,21.05,92200,4.56679586871361,4.6189381621718,4.56245067759209,4.57331365539588,424377.19042299,0.0,1.0
2002-03-11,21.12,21.25,20.71,21.0,54900,4.58852182432119,4.61676556661105,4.49944540633011,4.56245067759209,252693.142670522,0.0,1.0
2002-03-12,21.0,21.24,20.9,21.24,22000,4.56245067759209,4.61459297105029,4.54072472198451,4.61459297105029,101261.368647568,0.0,1.0
2002-03-13,21.18,21.24,20.78,21.1,31400,4.60155739768574,4.61459297105029,4.51465357525541,4.58417663319967,144527.589796984,0.0,1.0
2002-03-14,21.25,21.33,20.93,21.33,132500,4.61676556661105,4.63414633109711,4.54724250866678,4.63414633109711,609869.606627399,0.0,1.0
2002-03-15,21.3,21.55,20.95,21.0,83300,4.62762854441484,4.68194343343379,4.5515876997883,4.56245067759209,383412.364015565,0.0,1.0
2002-03-18,21.6,21.99,21.42,21.55,77500,4.69280641123758,4.77753763810715,4.65369969114393,4.68194343343379,356716.185008479,0.0,1.0
2002-03-19,21.95,22.02,21.76,21.76,44000,4.76884725586412,4.78405542478942,4.72756794020971,4.72756794020971,202522.737295136,0.0,1.0
2002-03-20,21.8,21.95,21.8,21.92,38400,4.73625832245274,4.76884725586412,4.73625832245274,4.76232946918184,176747.116184846,0.0,1.0
2002-03-21,22.5,22.5,21.81,22.5,67000,4.88834001170581,4.88834001170581,4.7384309180135,4.88834001170581,308386.895426685,0.0,1.0
2002-03-22,22.1,22.55,22.1,22.4,72300,4.80143618927549,4.8992029895096,4.80143618927549,4.86661405609823,332781.679691781,0.0,1.0
2002-03-25,22.25,22.6,22.1,22.15,49800,4.83402512268686,4.9100659673134,4.80143618927549,4.81229916707928,229218.916302222,0.0,1.0
2002-03-26,22.15,22.45,21.85,22.0,50600,4.91549745621529,4.98207304252972,4.84892186990086,4.88220966305808,228011.510530403,0.475,1.0
2002-03-27,22.48,22.48,22.16,22.48,54500,4.98873060116116,4.98873060116116,4.91771664242577,4.98873060116116,245585.520235315,0.0,1.0
2002-03-28,22.6,22.65,22.35,22.6,52800,5.01536083568693,5.02645676673934,4.95988118042491,5.01536083568693,237925.054466507,0.0,1.0
2002-04-01,22.7,22.75,22.5,22.75,35600,5.03755269779174,5.04864862884415,4.99316897358212,5.04864862884415,160419.165511509,0.0,1.0
2002-04-02,22.4,22.65,22.4,22.6,37600,4.97097711147731,5.02645676673934,4.97097711147731,5.01536083568693,169431.478180695,0.0,1.0
2002-04-03,22.4,22.7,22.4,22.48,32800,4.97097711147731,5.03755269779174,4.97097711147731,4.98873060116116,147801.927774648,0.0,1.0
2002-04-04,22.7,22.7,22.42,22.55,23900,5.03755269779174,5.03755269779174,4.97541548389828,5.00426490463453,107697.136396771,0.0,1.0
2002-04-05,22.85,23.0,22.64,22.7,36400,5.07084049094896,5.10412828410617,5.02423758052886,5.03755269779174,164024.090579183,0.0,1.0
2002-04-08,22.9,23.0,22.8,22.95,25300,5.08193642200136,5.10412828410617,5.05974455989655,5.09303235305376,114005.755265201,0.0,1.0
2002-04-09,22.95,23.0,22.89,22.94,33100,5.09303235305376,5.10412828410617,5.07971723579088,5.09081316684328,149153.774675026,0.0,1.0
2002-04-10,22.9,23.0,22.85,23.0,86100,5.08193642200136,5.10412828410617,5.07084049094896,5.10412828410617,387980.060408452,0.0,1.0
2002-04-11,22.75,23.11,22.75,23.05,51200,5.04864862884415,5.12853933242146,5.04864862884415,5.11522421515857,230715.204331158,0.0,1.0
2002-04-12,23.5,23.5,22.82,22.85,127800,5.21508759463022,5.21508759463022,5.06418293231751,5.07084049094896,575886.779560977,0.0,1.0
2002-04-15,23.5,23.5,23.25,23.5,87000,5.21508759463022,5.21508759463022,5.15960793936819,5.21508759463022,392035.601109585,0.0,1.0
2002-04-16,23.0,23.85,23.0,23.5,89600,5.10412828410617,5.29275911199705,5.10412828410617,5.21508759463022,403751.607579527,0.0,1.0
2002-04-17,23.1,23.45,23.1,23.3,44800,5.12632014621098,5.20399166357781,5.12632014621098,5.1707038704206,201875.803789764,0.0,1.0
2002-04-18,23.09,23.29,23.09,23.25,73800,5.1241009600005,5.16848468421012,5.1241009600005,5.15960793936819,332554.337492959,0.0,1.0
2002-04-19,23.28,23.5,23.28,23.48,24100,5.16626549799964,5.21508759463022,5.16626549799964,5.21064922220925,108598.36766369,0.0,1.0
2002-04-22,23.51,23.53,23.25,23.4,32600,5.2173067808407,5.22174515326166,5.15960793936819,5.19289573252541,146900.69650773,0.0,1.0
2002-04-23,23.1,23.5,23.1,23.4,46500,5.12632014621098,5.21508759463022,5.12632014621098,5.19289573252541,209536.269558572,0.0,1.0
2002-04-24,23.01,23.46,22.85,23.15,48200,5.10634747031665,5.20621084978829,5.07084049094896,5.13741607726338,217196.73532738,0.0,1.0
2002-04-25,23.1,23.4,22.9,22.9,30100,5.12632014621098,5.19289573252541,5.08193642200136,5.08193642200136,135635.305671247,0.0,1.0
2002-04-26,22.65,23.13,22.65,23.1,18400,5.02645676673934,5.13297770484242,5.02645676673934,5.12632014621098,82913.27655651,0.0,1.0
2002-04-29,22.85,22.85,22.0,22.55,56100,5.07084049094896,5.07084049094896,4.88220966305808,5.00426490463453,252795.370370664,0.0,1.0
2002-04-30,23.15,23.15,22.65,23.0,87100,5.13741607726338,5.13741607726338,5.02645676673934,5.10412828410617,392486.216743045,0.0,1.0
2002-05-01,23.25,23.3,23.1,23.3,45800,5.15960793936819,5.1707038704206,5.12632014621098,5.1707038704206,206381.960124357,0.0,1.0
2002-05-02,23.05,23.4,23.05,23.27,54100,5.11522421515857,5.19289573252541,5.11522421515857,5.16404631178916,243783.057701478,0.0,1.0
2002-05-03,23.25,23.25,22.85,22.85,44100,5.15960793936819,5.15960793936819,5.07084049094896,5.07084049094896,198721.494355549,0.0,1.0
2002-05-06,23.25,23.36,23.08,23.25,34900,5.15960793936819,5.18401898768348,5.12188177379002,5.15960793936819,157264.856077294,0.0,1.0
2002-05-07,23.34,23.49,23.2,23.25,64700,5.17958061526252,5.21286840841974,5.14851200831579,5.15960793936819,291548.314848163,0.0,1.0
2002-05-08,23.3,23.45,23.09,23.4,47300,5.1707038704206,5.20399166357781,5.1241009600005,5.19289573252541,213141.194626246,0.0,1.0
2002-05-09,23.2,23.32,23.0,23.3,87200,5.14851200831579,5.17514224284156,5.10412828410617,5.1707038704206,392936.832376504,0.0,1.0
2002-05-10,22.95,23.05,22.3,23.05,59700,5.09303235305376,5.11522421515857,4.9487852493725,5.11522421515857,269017.533175199,0.0,1.0
2002-05-13,22.9,22.95,22.6,22.85,35100,5.08193642200136,5.09303235305376,5.01536083568693,5.07084049094896,158166.087344212,0.0,1.0
2002-05-14,22.89,23.0,22.84,23.0,35500,5.07971723579088,5.10412828410617,5.06862130473847,5.10412828410617,159968.549878049,0.0,1.0
2002-05-15,22.99,23.15,22.83,22.95,154700,5.10190909789569,5.13741607726338,5.06640211852799,5.09303235305376,697102.384961527,0.0,1.0
2002-05-16,22.1,23.03,22.1,23.0,65000,4.90440152516288,5.11078584273761,4.90440152516288,5.10412828410617,292900.161748541,0.0,1.0
2002-05-17,22.95,22.95,22.25,22.25,45000,5.09303235305376,5.09303235305376,4.9376893183201,4.9376893183201,202777.035056682,0.0,1.0
2002-05-20,22.61,22.95,22.5,22.95,23600,5.01758002189741,5.09303235305376,4.99316897358212,5.09303235305376,106345.289496393,0.0,1.0
2002-05-21,22.65,22.85,22.6,22.85,57700,5.02645676673934,5.07084049094896,5.01536083568693,5.07084049094896,260005.220506012,0.0,1.0
2002-05-22,22.29,22.73,22.29,22.73,43600,4.94656606316202,5.04421025642318,4.94656606316202,5.04421025642318,196468.416188252,0.0,1.0
2002-05-23,22.71,22.9,22.25,22.25,42700,5.03977188400222,5.08193642200136,4.9376893183201,4.9376893183201,192412.875487119,0.0,1.0
2002-05-24,22.46,23.0,22.46,22.75,30500,4.9842922287402,5.10412828410617,4.9842922287402,5.04864862884415,137437.768205085,0.0,1.0
2002-05-28,22.7,22.71,22.33,22.47,40300,5.03755269779174,5.03977188400222,4.95544280800395,4.98651141495068,181598.100284095,0.0,1.0
2002-05-29,22.5,22.75,22.48,22.73,55400,4.99316897358212,5.04864862884415,4.98873060116116,5.04421025642318,249641.060936449,0.0,1.0
2002-05-30,23.0,23.09,22.49,22.5,47700,5.10412828410617,5.1241009600005,4.99094978737164,4.99316897358212,214943.657160083,0.0,1.0
2002-05-31,22.7,23.0,22.62,23.0,48800,5.03755269779174,5.10412828410617,5.01979920810789,5.10412828410617,219900.429128135,0.0,1.0
2002-06-03,22.47,22.85,22.47,22.71,22100,4.98651141495068,5.07084049094896,4.98651141495068,5.03977188400222,99586.0549945039,0.0,1.0
2002-06-04,22.95,23.0,22.15,22.6,52800,5.09303235305376,5.10412828410617,4.91549745621529,5.01536083568693,237925.054466507,0.0,1.0
2002-06-05,22.36,22.95,22.1,22.95,83100,4.96210036663539,5.09303235305376,4.90440152516288,5.09303235305376,374461.591404673,0.0,1.0
2002-06-06,22.17,22.57,22.0,22.52,131100,4.91993582863625,5.00870327705549,4.88220966305808,4.99760734600308,590757.095465134,0.0,1.0
2002-06-07,22.75,22.91,22.0,22.0,87500,5.04864862884415,5.08415560821184,4.88220966305808,4.88220966305808,394288.679276882,0.0,1.0
2002-06-10,22.3,22.75,22.01,22.75,79600,4.9487852493725,5.04864862884415,4.88442884926856,5.04864862884415,358690.044233598,0.0,1.0
2002-06-11,22.65,22.7,22.2,22.45,129500,5.02645676673934,5.03755269779174,4.92659338726769,4.98207304252972,583547.245329785,0.0,1.0
2002-06-12,23.47,23.6,22.56,22.75,106300,5.20843003599877,5.23727945673503,5.00648409084501,5.04864862884415,479004.41836723,0.0,1.0
2002-06-13,23.75,23.88,23.2,23.4,76700,5.27056724989224,5.29941667062849,5.14851200831579,5.19289573252541,345622.190863278,0.0,1.0
2002-06-14,23.85,23.96,23.6,23.75,42400,5.29275911199705,5.31717016031234,5.23727945673503,5.27056724989224,191061.028586741,0.0,1.0
2002-06-17,24.08,24.23,23.9,24.0,49800,5.34380039483811,5.37708818799533,5.30385504304945,5.32604690515426,224406.585462728,0.0,1.0
2002-06-18,23.77,24.13,23.76,23.95,39400,5.2750056223132,5.35489632589052,5.27278643610272,5.31495097410186,177542.559582962,0.0,1.0
2002-06-19,23.6,23.85,23.0,23.8,65900,5.23727945673503,5.29275911199705,5.10412828410617,5.28166318094465,296955.702449674,0.0,1.0
2002-06-20,23.6,24.1,23.6,23.6,36300,5.23727945673503,5.34823876725907,5.23727945673503,5.23727945673503,163573.474945724,0.0,1.0
2002-06-21,23.9,23.99,23.5,23.5,48700,5.30385504304945,5.32382771894378,5.21508759463022,5.21508759463022,219449.813494676,0.0,1.0
2002-06-24,24.1,24.2,23.85,23.91,98100,5.34823876725907,5.37043062936388,5.29275911199705,5.30607422925994,442053.936423568,0.0,1.0
2002-06-25,24.31,24.55,24.02,24.02,88500,5.39484167767917,5.44810214673072,5.33048527757523,5.33048527757523,398794.835611475,0.0,1.0
2002-06-26,24.35,24.45,23.55,23.7,93000,5.50912976751894,5.53175453042456,5.32813166427397,5.3620688086324,411054.031319333,0.475,1.0
2002-06-27,24.55,24.57,24.04,24.22,184700,5.55437929333019,5.55890424591131,5.43899300251151,5.47971757574163,816362.146071836,0.0,1.0
2002-06-28,24.65,24.7,24.31,24.45,164900,5.57700405623581,5.58831643768862,5.50007986235669,5.53175453042456,728847.416823204,0.0,1.0
2002-07-01,24.6,24.76,24.52,24.55,68500,5.565691674783,5.60189129543199,5.5475918644585,5.55437929333019,302765.603713702,0.0,1.0
2002-07-02,24.15,24.65,24.15,24.65,67700,5.4638802417077,5.57700405623581,5.4638802417077,5.57700405623581,299229.655057192,0.0,1.0
2002-07-03,23.26,24.24,23.23,24.2,58400,5.26251985184766,5.48424252832276,5.25573242297598,5.47519262316051,258124.251925259,0.0,1.0
2002-07-05,23.91,23.91,23.26,23.26,12400,5.40958081073421,5.40958081073421,5.26251985184766,5.26251985184766,54807.204175911,0.0,1.0
2002-07-08,23.8,24.0,23.59,23.7,34800,5.38469357153802,5.42994309734927,5.33718156943621,5.3620688086324,153813.766558202,0.0,1.0
2002-07-09,23.64,24.14,23.63,23.95,24200,5.34849395088903,5.46161776541714,5.34623147459846,5.41863071589645,106962.446859439,0.0,1.0
2002-07-10,23.31,24.05,23.17,23.75,35700,5.27383223330047,5.44125547880208,5.2421575652326,5.37338119008521,157791.708796776,0.0,1.0
2002-07-11,22.7,23.05,21.8,22.4,137800,5.13582117957618,5.21500784974586,4.93219831342558,5.06794689085931,609067.156083915,0.0,1.0
2002-07-12,22.39,22.7,22.3,22.65,54100,5.06568441456875,5.13582117957618,5.04532212795369,5.12450879812337,239118.527896515,0.0,1.0
2002-07-15,21.88,22.4,21.5,22.2,173000,4.95029812375008,5.06794689085931,4.86432402470872,5.02269736504807,764648.896970372,0.0,1.0
2002-07-16,21.85,22.2,21.55,22.0,54800,4.94351069487839,5.02269736504807,4.87563640616153,4.97744783923683,242212.482970962,0.0,1.0
2002-07-17,22.1,22.52,21.8,22.05,63800,5.00007260214245,5.09509660634606,4.93219831342558,4.98876022068964,281991.905356704,0.0,1.0
2002-07-18,21.52,22.31,21.52,22.2,47800,4.86884897728984,5.04758460424425,4.86884897728984,5.02269736504807,211272.932226496,0.0,1.0
2002-07-19,21.0,21.78,20.65,21.5,139900,4.75120021018061,4.92767336084446,4.67201354001093,4.86432402470872,618349.021307254,0.0,1.0
2002-07-22,20.83,21.66,20.78,21.05,123000,4.71273811324105,4.90052364535771,4.70142573178824,4.76251259163342,543652.105938472,0.0,1.0
2002-07-23,19.75,20.7,19.7,20.5,103400,4.46839067386033,4.68332592146374,4.45707829240752,4.6380763956525,457021.363853968,0.0,1.0
2002-07-24,19.8,20.22,18.57,19.25,107700,4.47970305531314,4.57472705951676,4.20141847157399,4.35526685933222,476027.087882712,0.0,1.0
2002-07-25,20.6,20.72,19.8,19.9,99900,4.66070115855812,4.68785087404487,4.47970305531314,4.50232781821876,441551.588481735,0.0,1.0
2002-07-26,21.65,21.85,20.63,20.75,90800,4.89826116906715,4.94351069487839,4.66748858742981,4.69463830291655,401330.172513929,0.0,1.0
2002-07-29,23.45,23.45,21.66,21.66,216100,5.30550690136834,5.30550690136834,4.90052364535771,4.90052364535771,955148.13083987,0.0,1.0
2002-07-30,24.0,24.1,23.0,23.45,94300,5.42994309734927,5.45256786025489,5.20369546829305,5.30550690136834,416799.947886162,0.0,1.0
2002-07-31,23.1,23.95,23.05,23.85,113900,5.22632023119867,5.41863071589645,5.21500784974586,5.39600595299083,503430.689970667,0.0,1.0
2002-08-01,23.3,23.3,23.0,23.1,35000,5.27156975700991,5.27156975700991,5.20369546829305,5.22632023119867,154697.75372233,0.0,1.0
2002-08-02,23.0,23.25,23.0,23.2,33300,5.20369546829305,5.2602573755571,5.20369546829305,5.24894499410429,147183.862827245,0.0,1.0
2002-08-05,22.5,23.12,22.45,23.0,45200,5.09057165376494,5.23084518377979,5.07925927231213,5.20369546829305,199781.099092837,0.0,1.0
2002-08-06,22.55,22.95,22.5,22.75,86100,5.10188403521775,5.19238308684023,5.09057165376494,5.14713356102899,380556.474156931,0.0,1.0
2002-08-07,22.78,22.78,22.26,22.5,103500,5.15392098990068,5.15392098990068,5.03627222279144,5.09057165376494,457463.357436032,0.0,1.0
2002-08-08,23.0,23.15,22.4,22.5,84900,5.20369546829305,5.23763261265148,5.06794689085931,5.09057165376494,375252.551172165,0.0,1.0
2002-08-09,22.4,23.04,22.25,23.04,174300,5.06794689085931,5.21274537345529,5.03400974650088,5.21274537345529,770394.813537202,0.0,1.0
2002-08-12,23.0,23.02,22.4,22.4,29000,5.20369546829305,5.20822042087417,5.06794689085931,5.06794689085931,128178.138798502,0.0,1.0
2002-08-13,22.15,23.19,22.15,23.15,67700,5.01138498359526,5.24668251781373,5.01138498359526,5.23763261265148,299229.655057192,0.0,1.0
2002-08-14,22.79,22.79,22.0,22.15,60800,5.15618346619124,5.15618346619124,4.97744783923683,5.01138498359526,268732.09789479,0.0,1.0
2002-08-15,22.33,22.9,22.18,22.9,71100,5.05210955682538,5.18107070538742,5.01817241246695,5.18107070538742,314257.436847361,0.0,1.0
2002-08-16,22.5,22.53,22.31,22.34,32800,5.09057165376494,5.09735908263662,5.04758460424425,5.05437203311594,144973.894916926,0.0,1.0
2002-08-19,22.42,22.65,21.94,22.5,53600,5.07247184344044,5.12450879812337,4.96387298149345,5.09057165376494,236908.559986196,0.0,1.0
2002-08-20,21.91,22.3,21.67,22.3,104300,4.95708555262177,5.04532212795369,4.90278612164827,5.04532212795369,460999.306092542,0.0,1.0
2002-08-21,22.4,22.4,21.9,22.0,46200,5.06794689085931,5.06794689085931,4.9548230763312,4.97744783923683,204201.034913475,0.0,1.0
2002-08-22,22.17,22.3,21.9,22.25,153200,5.01590993617638,5.04532212795369,4.9548230763312,5.03400974650088,677134.16772174,0.0,1.0
2002-08-23,21.99,22.1,21.95,22.07,21700,4.97518536294626,5.00007260214245,4.96613545778402,4.99328517327076,95912.6073078444,0.0,1.0
2002-08-26,22.35,22.35,21.9,22.05,39600,5.0566345094065,5.0566345094065,4.9548230763312,4.98876022068964,175029.458497264,0.0,1.0
2002-08-27,22.09,22.34,22.05,22.2,35600,4.99781012585189,5.05437203311594,4.98876022068964,5.02269736504807,157349.715214712,0.0,1.0
2002-08-28,22.15,22.21,22.05,22.05,54700,5.01138498359526,5.02495984133863,4.98876022068964,4.98876022068964,241770.489388898,0.0,1.0
2002-08-29,22.55,22.55,22.2,22.2,49700,5.10188403521775,5.10188403521775,5.02269736504807,5.02269736504807,219670.810285708,0.0,1.0
2002-08-30,22.75,22.85,22.46,22.75,56000,5.14713356102899,5.16975832393461,5.08152174860269,5.14713356102899,247516.405955727,0.0,1.0
2002-09-03,21.97,22.75,21.96,22.75,51600,4.97066041036514,5.14713356102899,4.96839793407458,5.14713356102899,228068.68834492,0.0,1.0
2002-09-04,22.48,22.51,21.91,22.05,54600,5.08604670118381,5.0928341300555,4.95708555262177,4.98876022068964,241328.495806834,0.0,1.0
2002-09-05,22.22,22.6,22.07,22.6,43500,5.02722231762919,5.11319641667056,4.99328517327076,5.11319641667056,192267.208197753,0.0,1.0
2002-09-06,22.55,22.61,22.22,22.25,39900,5.10188403521775,5.11545889296112,5.02722231762919,5.03400974650088,176355.439243456,0.0,1.0
2002-09-09,22.5,22.55,22.25,22.55,35400,5.09057165376494,5.10188403521775,5.03400974650088,5.10188403521775,156465.728050585,0.0,1.0
2002-09-10,22.46,22.55,22.0,22.5,288300,5.08152174860269,5.10188403521775,4.97744783923683,5.09057165376494,1274267.49708993,0.0,1.0
2002-09-11,22.5,22.51,22.25,22.51,16200,5.09057165376494,5.0928341300555,5.03400974650088,5.0928341300555,71602.9602943353,0.0,1.0
2002-09-12,22.35,22.47,22.19,22.35,284800,5.0566345094065,5.08378422489325,5.02043488875751,5.0566345094065,1258797.7217177,0.0,1.0
2002-09-13,22.49,22.5,22.25,22.25,36000,5.08830917747437,5.09057165376494,5.03400974650088,5.03400974650088,159117.689542968,0.0,1.0
2002-09-16,22.48,22.49,22.37,22.43,35800,5.08604670118381,5.08830917747437,5.06115946198763,5.074734319731,158233.70237884,0.0,1.0
2002-09-17,22.2,22.5,22.15,22.5,61900,5.02269736504807,5.09057165376494,5.01138498359526,5.09057165376494,273594.027297491,0.0,1.0
2002-09-18,22.23,22.35,22.0,22.35,40300,5.02948479391976,5.0566345094065,4.97744783923683,5.0566345094065,178123.413571711,0.0,1.0
2002-09-19,22.0,22.4,21.97,22.3,48700,4.97744783923683,5.06794689085931,4.97066041036514,5.04532212795369,215250.87446507,0.0,1.0
2002-09-20,22.35,22.39,22.01,22.01,55800,5.0566345094065,5.06568441456875,4.97971031552739,4.97971031552739,246632.4187916,0.0,1.0
2002-09-23,22.34,22.45,22.15,22.45,23500,5.05437203311594,5.07925927231213,5.01138498359526,5.07925927231213,103868.491784993,0.0,1.0
2002-09-24,22.3,22.44,22.2,22.25,40700,5.04532212795369,5.07699679602156,5.02269736504807,5.03400974650088,179891.387899966,0.0,1.0
2002-09-25,22.27,22.37,22.22,22.37,47300,5.03853469908201,5.06115946198763,5.02722231762919,5.06115946198763,209062.964316177,0.0,1.0
2002-09-26,22.1,22.2,21.89,21.89,29900,5.10754022594415,5.13065126769051,5.05900703827681,5.05900703827681,129375.388302077,0.475,1.0
2002-09-27,22.0,22.13,21.78,22.0,188300,5.0844291841978,5.11447353846806,5.03358489235582,5.0844291841978,814762.060778628,0.0,1.0
2002-09-30,22.1,22.2,21.78,22.1,41100,5.10754022594415,5.13065126769051,5.03358489235582,5.10754022594415,177837.07221456,0.0,1.0
2002-10-01,22.19,22.25,21.92,22.25,33100,5.12834016351587,5.14220678856368,5.06594035080072,5.14220678856368,143221.583705643,0.0,1.0
2002-10-02,21.94,22.2,21.91,22.19,59200,5.07056255914999,5.13065126769051,5.06362924662608,5.12834016351587,256154.614965984,0.0,1.0
2002-10-03,21.88,22.1,21.86,22.0,39700,5.05669593410218,5.10754022594415,5.0520737257529,5.0844291841978,171779.361725499,0.0,1.0
2002-10-04,21.7,21.97,21.49,21.85,41900,5.01509605895874,5.07749587167389,4.9665628712914,5.04976262157827,181298.621065452,0.0,1.0
2002-10-07,21.14,21.7,20.82,21.7,52000,4.88567422517916,5.01509605895874,4.81171889159083,5.01509605895874,225000.675307959,0.0,1.0
2002-10-08,20.95,21.41,20.8,21.3,99500,4.84176324586109,4.94807403789431,4.80709668324156,4.92265189197332,430530.138329652,0.0,1.0
2002-10-09,20.87,21.2,20.85,21.05,171300,4.823274412464,4.89954085022697,4.81865220411473,4.86487428760744,741204.147697181,0.0,1.0
2002-10-10,21.0,21.0,19.85,20.75,75100,4.85331876673426,4.85331876673426,4.5875417866512,4.79554116236838,324952.898377456,0.0,1.0
2002-10-11,20.98,21.45,20.9,20.9,94100,4.84869655838499,4.95731845459285,4.83020772498791,4.83020772498791,407164.683586134,0.0,1.0
2002-10-14,20.81,20.98,20.4,20.94,30100,4.80940778741619,4.84869655838499,4.71465251625614,4.83945214168645,130240.775514799,0.0,1.0
2002-10-15,21.14,21.37,20.95,20.95,72800,4.88567422517916,4.93882962119577,4.84176324586109,4.84176324586109,315000.945431143,0.0,1.0
2002-10-16,20.95,21.14,20.7,21.14,24500,4.84176324586109,4.88567422517916,4.7839856414952,4.88567422517916,106009.933558558,0.0,1.0
2002-10-17,21.35,21.44,20.99,21.15,55400,4.9342074128465,4.95500735041822,4.85100766255963,4.88798532935379,239712.257924249,0.0,1.0
2002-10-18,21.54,21.68,21.4,21.4,22100,4.97811839216457,5.01047385060947,4.94576293371968,4.94576293371968,95625.2870058826,0.0,1.0
2002-10-21,21.65,21.74,21.56,21.6,19400,5.00354053808556,5.02434047565728,4.98274060051384,4.99198501721239,83942.5596341232,0.0,1.0
2002-10-22,21.55,21.7,21.37,21.66,45800,4.98042949633921,5.01509605895874,4.93882962119577,5.0058516422602,198173.671713548,0.0,1.0
2002-10-23,21.85,21.88,21.48,21.62,23400,5.04976262157827,5.05669593410218,4.96425176711676,4.99660722556166,101250.303888582,0.0,1.0
2002-10-24,22.05,22.18,21.9,21.95,37300,5.09598470507098,5.12602905934124,5.06131814245145,5.07287366332462,161394.715172824,0.0,1.0
2002-10-25,22.54,22.6,22.05,22.05,31800,5.20922880962811,5.22309543467592,5.09598470507098,5.09598470507098,137596.566822944,0.0,1.0
2002-10-28,22.25,22.85,22.15,22.54,28700,5.14220678856368,5.28087303904181,5.11909574681733,5.20922880962811,124183.065025739,0.0,1.0
2002-10-29,22.3,22.3,22.1,22.21,25900,5.15376230943686,5.15376230943686,5.10754022594415,5.13296237186514,112067.644047618,0.0,1.0
2002-10-30,22.3,22.35,22.18,22.35,24100,5.15376230943686,5.16531783031004,5.12602905934124,5.16531783031004,104279.159133112,0.0,1.0
2002-10-31,22.51,22.51,22.25,22.35,61100,5.2022954971042,5.2022954971042,5.14220678856368,5.16531783031004,264375.793486852,0.0,1.0
2002-11-01,22.95,22.95,22.5,22.6,31200,5.30398408078816,5.30398408078816,5.19998439292957,5.22309543467592,135000.405184775,0.0,1.0
2002-11-04,23.28,23.72,23.25,23.5,105900,5.38025051855113,5.48193910223508,5.37331720602722,5.4310948103931,458222.529136785,0.0,1.0
2002-11-05,23.48,23.56,23.28,23.28,41500,5.42647260204383,5.44496143544092,5.38025051855113,5.38025051855113,179567.846640006,0.0,1.0
2002-11-06,23.39,23.5,23.27,23.39,44400,5.40567266447212,5.4310948103931,5.37793941437649,5.40567266447212,192115.961224488,0.0,1.0
2002-11-07,23.11,23.45,23.0,23.4,45600,5.34096174758233,5.41953928951993,5.31553960166134,5.40798376864675,197308.284500825,0.0,1.0
2002-11-08,23.25,23.44,23.01,23.25,26900,5.37331720602722,5.41722818534529,5.31785070583597,5.37331720602722,116394.580111233,0.0,1.0
2002-11-11,23.05,23.2,23.0,23.1,34600,5.32709512253451,5.36176168515404,5.31553960166134,5.33865064340769,149711.987801065,0.0,1.0
2002-11-12,23.3,23.41,23.1,23.2,57100,5.3848727269004,5.41029487282139,5.33865064340769,5.36176168515404,247068.049232393,0.0,1.0
2002-11-13,23.5,23.68,23.3,23.3,31900,5.4310948103931,5.47269468553654,5.3848727269004,5.3848727269004,138029.260429306,0.0,1.0
2002-11-14,23.63,23.74,23.5,23.5,39200,5.46113916466336,5.48656131058435,5.4310948103931,5.4310948103931,169615.893693692,0.0,1.0
2002-11-15,23.45,23.75,23.4,23.57,89400,5.41953928951993,5.48887241475899,5.40798376864675,5.44727253961555,386828.084087145,0.0,1.0
2002-11-18,23.01,23.4,22.9,23.35,67200,5.31785070583597,5.40798376864675,5.29242855991498,5.39642824777357,290770.103474901,0.0,1.0
2002-11-19,22.8,23.12,22.6,23.05,76100,5.26931751816863,5.34327285175696,5.22309543467592,5.32709512253451,329279.834441071,0.0,1.0
2002-11-20,22.89,22.89,22.53,22.55,66500,5.29011745574035,5.29011745574035,5.20691770545347,5.21153991380274,287741.248230371,0.0,1.0
2002-11-21,22.9,22.99,22.7,22.73,53200,5.29242855991498,5.3132284974867,5.24620647642227,5.25313978894618,230192.998584297,0.0,1.0
2002-11-22,22.98,23.05,22.75,22.8,15000,5.31091739331207,5.32709512253451,5.25776199729545,5.26931751816863,64904.0409542189,0.0,1.0
2002-11-25,23.4,23.5,23.15,23.15,55900,5.40798376864675,5.4310948103931,5.35020616428087,5.35020616428087,241875.725956056,0.0,1.0
2002-11-26,23.39,23.5,23.26,23.45,31900,5.40567266447212,5.4310948103931,5.37562831020186,5.41953928951993,138029.260429305,0.0,1.0
2002-11-27,23.44,23.44,23.34,23.4,28400,5.41722818534529,5.41722818534529,5.39411714359894,5.40798376864675,122884.984206655,0.0,1.0
2002-11-29,23.36,23.45,23.25,23.4,29900,5.39873935194821,5.41953928951993,5.37331720602722,5.40798376864675,129375.388302076,0.0,1.0
2002-12-02,23.6,23.73,23.3,23.3,73900,5.45420585213946,5.48425020640972,5.3848727269004,5.3848727269004,319760.575101119,0.0,1.0
2002-12-03,23.45,23.57,23.43,23.48,47000,5.41953928951993,5.44727253961555,5.41491708117066,5.42647260204383,203365.994989886,0.0,1.0
2002-12-04,23.34,23.55,23.26,23.5,26200,5.39411714359894,5.44265033126628,5.37562831020186,5.4310948103931,113365.724866702,0.0,1.0
2002-12-05,23.25,23.49,23.17,23.45,46500,5.37331720602722,5.42878370621847,5.35482837263014,5.41953928951993,201202.526958079,0.0,1.0
2002-12-06,23.4,23.4,23.2,23.3,38000,5.40798376864675,5.40798376864675,5.36176168515404,5.3848727269004,164423.570417355,0.0,1.0
2002-12-09,23.45,23.5,23.22,23.45,32900,5.41953928951993,5.4310948103931,5.36638389350331,5.41953928951993,142356.19649292,0.0,1.0
2002-12-10,23.6,23.6,23.45,23.45,28000,5.45420585213946,5.45420585213946,5.41953928951993,5.41953928951993,121154.209781209,0.0,1.0
2002-12-11,23.6,23.75,23.5,23.68,23200,5.45420585213946,5.48887241475899,5.4310948103931,5.47269468553654,100384.916675859,0.0,1.0
2002-12-12,23.52,23.65,23.2,23.65,18500,5.43571701874238,5.46576137301263,5.36176168515404,5.46576137301263,80048.31717687,0.0,1.0
2002-12-13,23.77,23.95,23.45,23.55,33900,5.49349462310826,5.5350944982517,5.41953928951993,5.44265033126628,146683.132556535,0.0,1.0
2002-12-16,24.3,24.3,23.9,23.9,36600,5.61598314436393,5.61598314436393,5.52353897737852,5.52353897737852,158365.859928294,0.0,1.0
2002-12-17,23.94,24.25,23.75,24.25,30000,5.53278339407706,5.60442762349076,5.48887241475899,5.60442762349076,129808.081908438,0.0,1.0
2002-12-18,23.9,24.0,23.8,23.91,30200,5.52353897737852,5.54665001912487,5.50042793563217,5.52585008155315,130673.469121161,0.0,1.0
2002-12-19,24.0,24.2,23.9,23.95,50700,5.54665001912487,5.59287210261758,5.52353897737852,5.5350944982517,219375.65842526,0.0,1.0
2002-12-20,24.16,24.2,24.09,24.15,35700,5.58362768591904,5.59287210261758,5.56744995669659,5.5813165817444,154471.617471041,0.0,1.0
2002-12-23,24.35,24.65,24.19,24.2,26600,5.62753866523711,5.69687179047617,5.59056099844294,5.59287210261758,115096.499292148,0.0,1.0
2002-12-24,24.58,24.62,24.44,24.45,7200,5.68069406125372,5.68993847795227,5.64833860280883,5.65064970698346,31153.9396580251,0.0,1.0
2002-12-26,24.5,24.7,24.45,24.6,20000,5.66220522785664,5.70842731134935,5.65064970698346,5.68531626960299,86538.7212722919,0.0,1.0
2002-12-27,23.8,23.97,23.69,23.95,22700,5.61020538392735,5.65027827952683,5.58427586324533,5.64556382122101,96299.5047467938,0.475,1.0
2002-12-30,23.7,24.18,23.55,23.88,36800,5.58663309239824,5.69978009173795,5.55127465510458,5.62906321715063,156115.496682027,0.0,1.0
2002-12-31,23.52,24.0,23.4,23.7,52200,5.54420296764585,5.65734996698556,5.51591621781092,5.58663309239824,221446.43822831,0.0,1.0
2003-01-02,23.75,23.9,23.43,23.55,19600,5.59841923816279,5.63377767545645,5.52298790526965,5.55127465510458,83148.4710589058,0.0,1.0
2003-01-03,23.9,24.0,23.68,23.75,32000,5.63377767545645,5.65734996698556,5.58191863409242,5.59841923816279,135752.605810458,0.0,1.0
2003-01-06,24.0,24.05,23.92,24.0,27000,5.65734996698556,5.66913611275011,5.63849213376227,5.65734996698556,114541.261152574,0.0,1.0
2003-01-07,23.84,24.0,23.39,24.0,42800,5.61963430053899,5.65734996698556,5.51355898865801,5.65734996698556,181569.110271488,0.0,1.0
2003-01-08,23.65,23.9,23.48,23.9,16700,5.57484694663369,5.63377767545645,5.5347740510342,5.63377767545645,70845.8911573329,0.0,1.0
2003-01-09,23.6,23.88,23.49,23.6,41100,5.56306080086913,5.62906321715063,5.53713128018711,5.56306080086913,174357.253087808,0.0,1.0
2003-01-10,23.4,23.75,23.27,23.75,64800,5.51591621781092,5.59841923816279,5.48527223882308,5.59841923816279,274899.026766178,0.0,1.0
2003-01-13,23.5,23.79,23.09,23.35,47300,5.53948850934003,5.60784815477443,5.44284211407069,5.50413007204637,200659.320463584,0.0,1.0
2003-01-14,23.61,23.87,23.6,23.6,26700,5.56541803002204,5.62670598799772,5.56306080086913,5.56306080086913,113268.580473101,0.0,1.0
2003-01-15,23.7,23.85,23.56,23.75,193300,5.58663309239824,5.6219915296919,5.55363188425749,5.59841923816279,820030.5844738,0.0,1.0
2003-01-16,23.44,23.49,23.23,23.28,54800,5.52534513442256,5.53713128018711,5.47584332221144,5.48762946797599,232476.33745041,0.0,1.0
2003-01-17,23.45,23.5,23.2,23.24,43800,5.52770236357547,5.53948850934003,5.46877163475271,5.47820055136435,185811.379203065,0.0,1.0
2003-01-21,23.45,23.65,23.3,23.55,35100,5.52770236357547,5.57484694663369,5.49234392628181,5.55127465510458,148903.639498347,0.0,1.0
2003-01-22,23.8,23.9,23.4,23.45,105900,5.61020538392735,5.63377767545645,5.51591621781092,5.52770236357547,449256.279853985,0.0,1.0
2003-01-23,23.85,23.9,23.76,23.9,10500,5.6219915296919,5.63377767545645,5.6007764673157,5.63377767545645,44543.8237815566,0.0,1.0
2003-01-24,23.73,23.8,23.65,23.8,30400,5.59370477985697,5.61020538392735,5.57484694663369,5.61020538392735,128964.975519935,0.0,1.0
2003-01-27,23.2,23.75,22.89,23.7,160800,5.46877163475271,5.59841923816279,5.39569753101248,5.58663309239824,682156.844197553,0.0,1.0
2003-01-28,23.23,23.35,22.92,23.2,15800,5.47584332221144,5.50413007204637,5.40276921847121,5.46877163475271,67027.8491189138,0.0,1.0
2003-01-29,23.23,23.35,22.92,23.2,15800,5.47584332221144,5.50413007204637,5.40276921847121,5.46877163475271,67027.8491189138,0.0,1.0
2003-01-30,23.3,23.5,23.15,23.5,18500,5.49234392628181,5.53948850934003,5.45698548898815,5.53948850934003,78481.9752341713,0.0,1.0
2003-01-31,23.5,23.6,23.3,23.31,24800,5.53948850934003,5.56306080086913,5.49234392628181,5.49470115543472,105208.269503105,0.0,1.0
2003-02-03,23.7,23.79,23.5,23.5,85400,5.58663309239824,5.60784815477443,5.53948850934003,5.53948850934003,362289.766756661,0.0,1.0
2003-02-04,23.79,23.95,23.6,23.6,21400,5.60784815477443,5.64556382122101,5.56306080086913,5.56306080086913,90784.5551357441,0.0,1.0
2003-02-05,23.85,24.0,23.65,23.9,48800,5.6219915296919,5.65734996698556,5.57484694663369,5.63377767545645,207022.723860949,0.0,1.0
2003-02-06,23.85,24.2,23.53,23.86,44600,5.6219915296919,5.70449455004377,5.54656019679876,5.62434875884481,189205.194348326,0.0,1.0
2003-02-07,23.6,23.82,23.51,23.75,54000,5.56306080086913,5.61491984223317,5.54184573849294,5.59841923816279,229082.522305149,0.0,1.0
2003-02-10,23.68,23.68,23.25,23.5,23600,5.58191863409242,5.58191863409242,5.48055778051726,5.53948850934003,100117.546785213,0.0,1.0
2003-02-11,23.44,23.78,23.41,23.78,29400,5.52534513442256,5.60549092562152,5.51827344696383,5.60549092562152,124722.706588359,0.0,1.0
2003-02-12,23.26,23.7,23.22,23.6,63900,5.48291500967017,5.58663309239824,5.47348609305853,5.56306080086913,271080.984727759,0.0,1.0
2003-02-13,23.7,23.72,23.4,23.4,102100,5.58663309239824,5.59134755070406,5.51591621781092,5.51591621781092,433135.657913994,0.0,1.0
2003-02-14,23.95,24.0,23.8,23.9,28200,5.64556382122101,5.65734996698556,5.61020538392735,5.63377767545645,119631.983870466,0.0,1.0
2003-02-18,24.29,24.58,24.0,24.0,68600,5.72570961241997,5.79406925785438,5.65734996698556,5.65734996698556,291019.64870617,0.0,1.0
2003-02-19,24.1,24.2,23.95,24.19,39000,5.68092225851467,5.70449455004377,5.64556382122101,5.70213732089086,165448.488331496,0.0,1.0
2003-02-20,24.16,24.16,24.0,24.14,9400,5.69506563343213,5.69506563343213,5.65734996698556,5.69035117512631,39877.3279568221,0.0,1.0
2003-02-21,24.59,24.61,24.02,24.16,34800,5.79642648700729,5.80114094531311,5.66206442529138,5.69506563343213,147630.958818873,0.0,1.0
2003-02-24,24.35,24.68,24.35,24.58,40600,5.73985298733743,5.81764154938348,5.73985298733743,5.79406925785438,172236.118622019,0.0,1.0
2003-02-25,24.59,24.65,24.23,24.25,42600,5.79642648700729,5.81056986192475,5.7115662375025,5.71628069580832,180720.656485173,0.0,1.0
2003-02-26,24.6,24.65,24.36,24.45,17300,5.7987837161602,5.81056986192475,5.74221021649034,5.76342527886654,73391.252516279,0.0,1.0
2003-02-27,24.76,24.85,24.5,24.6,32100,5.83649938260677,5.85771444498296,5.77521142463109,5.7987837161602,136176.832703616,0.0,1.0
2003-02-28,24.8,25.04,24.75,24.9,60500,5.84592829921841,5.90250179888827,5.83414215345386,5.86950059074752,256657.270360398,0.0,1.0
2003-03-03,24.8,25.02,24.5,24.7,66500,5.84592829921841,5.89778734058245,5.77521142463109,5.8223560076893,282110.883949859,0.0,1.0
2003-03-04,24.9,24.99,24.79,24.8,75500,5.86950059074752,5.89071565312371,5.8435710700655,5.84592829921841,320291.30433405,0.0,1.0
2003-03-05,25.0,25.05,24.8,24.87,32100,5.89307288227662,5.90485902804118,5.84592829921841,5.86242890328879,136176.832703616,0.0,1.0
2003-03-06,24.9,25.3,24.81,25.0,118000,5.86950059074752,5.96378975686394,5.84828552837132,5.89307288227662,500587.733926065,0.0,1.0
2003-03-07,25.26,25.38,25.0,25.0,56100,5.9543608402523,5.98264759008723,5.89307288227662,5.89307288227662,237991.28706146,0.0,1.0
2003-03-10,24.86,25.43,24.86,25.3,48400,5.86007167413587,5.99443373585178,5.86007167413587,5.96378975686394,205325.816288318,0.0,1.0
2003-03-11,24.93,25.1,24.81,24.86,76400,5.87657227820625,5.91664517380573,5.84828552837132,5.86007167413587,324109.346372469,0.0,1.0
2003-03-12,25.44,25.44,24.95,25.05,58000,5.99679096500469,5.99679096500469,5.88128673651207,5.90485902804118,246051.598031456,0.0,1.0
2003-03-13,25.75,25.82,25.44,25.44,41400,6.06986506874492,6.0863656728153,5.99679096500469,5.99679096500469,175629.933767281,0.0,1.0
2003-03-14,25.95,26.08,25.88,26.0,72600,6.11700965180314,6.14765363079097,6.10050904773276,6.12879579756769,307988.724432477,0.0,1.0
2003-03-17,26.3,26.35,26.1,26.1,79800,6.19951267215501,6.21129881791956,6.15236808909679,6.15236808909679,338533.06073983,0.0,1.0
2003-03-18,26.65,26.7,26.4,26.45,80000,6.28201569250688,6.29380183827143,6.22308496368411,6.23487110944867,339381.514526146,0.0,1.0
2003-03-19,26.18,26.8,26.15,26.61,101500,6.17122592232008,6.31737412980054,6.16415423486135,6.27258677589524,430590.296555048,0.0,1.0
2003-03-20,26.5,26.5,25.95,25.95,95600,6.24665725521322,6.24665725521322,6.11700965180314,6.11700965180314,405560.909858744,0.0,1.0
2003-03-21,26.81,27.1,26.5,26.5,84500,6.31973135895345,6.38809100438786,6.24665725521322,6.24665725521322,358471.724718242,0.0,1.0
2003-03-24,26.99,27.0,26.55,26.82,51800,6.36216148370584,6.36451871285875,6.25844340097777,6.32208858810636,219749.53065568,0.0,1.0
2003-03-25,27.3,27.31,26.7,27.1,82000,6.43523558744607,6.43759281659898,6.29380183827143,6.38809100438786,347866.0523893,0.0,1.0
2003-03-26,26.75,27.2,26.56,26.8,63700,6.42344944168152,6.53150746967242,6.37782494097425,6.43545588923606,265274.135878298,0.5,1.0
2003-03-27,26.38,26.69,26.3,26.6,57600,6.33460172977789,6.40904170461607,6.31539141369062,6.38743009901788,239871.118156828,0.0,1.0
2003-03-28,26.3,26.42,26.13,26.22,75100,6.31539141369062,6.34420688782152,6.27456949200516,6.29618109760334,312748.628013503,0.0,1.0
2003-03-31,26.5,26.6,25.88,26.3,148600,6.36341720390879,6.38743009901788,6.21453725423244,6.31539141369062,618834.16941154,0.0,1.0
2003-04-01,26.65,26.8,26.43,26.5,140400,6.39943654657243,6.43545588923606,6.34660817733243,6.36341720390879,584685.850507269,0.0,1.0
2003-04-02,26.95,27.0,26.75,26.8,35200,6.4714752318997,6.48348167945424,6.42344944168152,6.43545588923606,146587.905540284,0.0,1.0
2003-04-03,26.65,26.95,26.36,26.95,52000,6.39943654657243,6.4714752318997,6.32979915075607,6.4714752318997,216550.315002692,0.0,1.0
2003-04-04,26.79,26.85,26.6,26.6,56100,6.43305459972516,6.44746233679061,6.38743009901788,6.38743009901788,233624.474454827,0.0,1.0
2003-04-07,26.93,27.0,26.66,26.94,29000,6.46667265287788,6.48348167945424,6.40183783608334,6.46907394238879,120768.444905348,0.0,1.0
2003-04-08,26.9,26.98,26.76,26.93,31400,6.45946878434515,6.47867910043243,6.42585073119243,6.46667265287788,130763.074828549,0.0,1.0
2003-04-09,26.7,27.18,26.6,26.8,63300,6.41144299412697,6.52670489065061,6.38743009901788,6.43545588923606,263608.364224431,0.0,1.0
2003-04-10,26.7,26.85,26.61,26.72,34200,6.41144299412697,6.44746233679061,6.38983138852879,6.41624557314879,142423.476405617,0.0,1.0
2003-04-11,26.87,26.99,26.75,26.75,42700,6.45226491581243,6.48108038994333,6.42344944168152,6.42344944168152,177821.124050288,0.0,1.0
2003-04-14,27.15,27.2,26.86,26.99,35300,6.51950102211788,6.53150746967242,6.44986362630152,6.48108038994333,147004.348453751,0.0,1.0
2003-04-15,27.0,27.25,26.97,27.25,58500,6.48348167945424,6.54351391722697,6.47627781092152,6.54351391722697,243619.104378029,0.0,1.0
2003-04-16,27.2,27.29,26.85,27.25,42000,6.53150746967242,6.5531190752706,6.44746233679061,6.54351391722697,174906.023656021,0.0,1.0
2003-04-17,27.0,27.31,26.91,27.3,97800,6.48348167945424,6.55792165429242,6.46187007385606,6.55552036478151,407281.169370448,0.0,1.0
2003-04-21,27.09,27.25,26.87,26.87,71400,6.50509328505242,6.54351391722697,6.45226491581243,6.45226491581243,297340.240215235,0.0,1.0
2003-04-22,27.3,27.39,27.1,27.2,89700,6.55552036478151,6.57713197037969,6.50749457456333,6.53150746967242,373549.293379644,0.0,1.0
2003-04-23,27.8,27.8,27.15,27.4,52700,6.67558484032696,6.67558484032696,6.51950102211788,6.5795332598906,219465.415396959,0.0,1.0
2003-04-24,27.63,28.0,27.61,28.0,52600,6.63476291864151,6.72361063054514,6.62996033961969,6.72361063054514,219048.972483492,0.0,1.0
2003-04-25,27.3,27.71,27.25,27.53,43500,6.55552036478151,6.65397323472878,6.54351391722697,6.61075002353242,181152.667358021,0.0,1.0
2003-04-28,27.18,27.55,27.1,27.25,34900,6.52670489065061,6.61555260255424,6.50749457456333,6.54351391722697,145338.576799884,0.0,1.0
2003-04-29,26.9,27.2,26.9,27.2,61600,6.45946878434515,6.53150746967242,6.45946878434515,6.53150746967242,256528.834695497,0.0,1.0
2003-04-30,26.95,27.0,26.75,26.9,62000,6.4714752318997,6.48348167945424,6.42344944168152,6.45946878434515,258194.606349364,0.0,1.0
2003-05-01,27.0,27.0,26.49,26.85,63200,6.48348167945424,6.48348167945424,6.36101591439789,6.44746233679061,263191.921310964,0.0,1.0
2003-05-02,27.2,27.35,27.1,27.12,39500,6.53150746967242,6.56752681233606,6.50749457456333,6.51229715358515,164494.950819353,0.0,1.0
2003-05-05,27.25,27.35,27.1,27.25,27000,6.54351391722697,6.56752681233606,6.50749457456333,6.54351391722697,112439.586636013,0.0,1.0
2003-05-06,27.81,27.84,27.1,27.25,73100,6.67798612983787,6.6851899983706,6.50749457456333,6.54351391722697,304419.769744169,0.0,1.0
2003-05-07,27.68,28.05,27.55,28.05,33700,6.64676936619605,6.73561707809969,6.61555260255424,6.73561707809969,140341.261838283,0.0,1.0
2003-05-08,27.16,27.5,27.15,27.5,65000,6.52190231162879,6.60354615499969,6.51950102211788,6.60354615499969,270687.893753365,0.0,1.0
2003-05-09,27.15,27.3,27.02,27.1,74500,6.51950102211788,6.55552036478151,6.48828425847606,6.50749457456333,310249.970532703,0.0,1.0
2003-05-12,26.9,27.25,26.8,27.25,72200,6.45946878434515,6.54351391722697,6.43545588923606,6.54351391722697,300671.783522969,0.0,1.0
2003-05-13,26.87,27.0,26.65,27.0,48800,6.45226491581243,6.48348167945424,6.39943654657243,6.48348167945424,203224.141771757,0.0,1.0
2003-05-14,27.03,27.03,26.65,26.7,44400,6.49068554798697,6.49068554798697,6.39943654657243,6.41144299412697,184900.653579222,0.0,1.0
2003-05-15,27.18,27.22,26.83,27.2,30500,6.52670489065061,6.53631004869424,6.44265975776879,6.53150746967242,127015.088607348,0.0,1.0
2003-05-16,27.05,27.25,26.95,27.15,67400,6.49548812700879,6.54351391722697,6.4714752318997,6.51950102211788,280682.523676566,0.0,1.0
2003-05-19,27.18,27.3,26.88,26.88,45900,6.52670489065061,6.55552036478151,6.45466620532334,6.45466620532334,191147.297281222,0.0,1.0
2003-05-20,27.24,27.4,27.05,27.25,35500,6.54111262771606,6.5795332598906,6.49548812700879,6.54351391722697,147837.234280684,0.0,1.0
2003-05-21,27.15,27.24,26.75,27.24,193800,6.51950102211788,6.54111262771606,6.42344944168152,6.54111262771606,807066.366298495,0.0,1.0
2003-05-22,27.65,27.65,27.2,27.2,28300,6.63956549766333,6.63956549766333,6.53150746967242,6.53150746967242,117853.34451108,0.0,1.0
2003-05-23,27.9,27.95,27.42,27.5,36100,6.69959773543605,6.7116041829906,6.58433583891242,6.60354615499969,150335.891761484,0.0,1.0
2003-05-27,27.67,28.0,27.58,27.9,84400,6.64436807668515,6.72361063054514,6.62275647108696,6.69959773543605,351477.818965908,0.0,1.0
2003-05-28,27.47,27.8,27.42,27.7,36900,6.59634228646697,6.67558484032696,6.58433583891242,6.65157194521787,153667.435069218,0.0,1.0
2003-05-29,26.9,27.57,26.5,27.57,61400,6.45946878434515,6.62035518157606,6.36341720390879,6.62035518157606,255695.948868564,0.0,1.0
2003-05-30,27.0,27.24,26.88,27.05,52400,6.48348167945424,6.54111262771606,6.45466620532334,6.49548812700879,218216.086656559,0.0,1.0
2003-06-02,26.9,27.18,26.75,27.15,61100,6.45946878434515,6.52670489065061,6.42344944168152,6.51950102211788,254446.620128163,0.0,1.0
2003-06-03,27.0,27.14,26.95,27.0,37100,6.48348167945424,6.51709973260697,6.4714752318997,6.48348167945424,154500.320896152,0.0,1.0
2003-06-04,27.65,27.7,27.0,27.05,59900,6.63956549766333,6.65157194521787,6.48348167945424,6.49548812700879,249449.305166563,0.0,1.0
2003-06-05,27.82,27.83,27.44,27.63,33000,6.68038741934878,6.68278870885969,6.58913841793424,6.63476291864151,137426.161444016,0.0,1.0
2003-06-06,27.66,28.09,27.63,28.0,57400,6.64196678717424,6.74522223614332,6.63476291864151,6.72361063054514,239038.232329895,0.0,1.0
2003-06-09,27.43,27.74,27.31,27.55,56300,6.58673712842333,6.66117710326151,6.55792165429242,6.61555260255424,234457.360281761,0.0,1.0
2003-06-10,28.18,28.2,27.3,27.3,67400,6.7668338417415,6.77163642076332,6.55552036478151,6.55552036478151,280682.523676566,0.0,1.0
2003-06-11,28.21,28.35,28.14,28.18,60400,6.77403771027423,6.80765576342696,6.75722868369787,6.7668338417415,251531.519733896,0.0,1.0
2003-06-12,28.3,28.37,28.16,28.35,101000,6.79564931587241,6.81245834244877,6.76203126271969,6.80765576342696,420607.342601383,0.0,1.0
2003-06-13,27.88,28.4,27.88,28.4,38100,6.69479515641423,6.8196622109815,6.69479515641423,6.8196622109815,158664.750030819,0.0,1.0
2003-06-16,28.15,28.2,27.65,27.7,74500,6.75962997320878,6.77163642076332,6.63956549766333,6.65157194521787,310249.970532703,0.0,1.0
2003-06-17,27.87,28.38,27.87,28.05,77000,6.69239386690333,6.81485963195968,6.69239386690333,6.73561707809969,320661.043369371,0.0,1.0
2003-06-18,27.75,27.85,27.5,27.5,101300,6.66357839277242,6.68759128788151,6.60354615499969,6.60354615499969,421856.671341783,0.0,1.0
2003-06-19,27.75,28.15,27.7,27.7,90600,6.66357839277242,6.75962997320878,6.65157194521787,6.65157194521787,377297.279600844,0.0,1.0
2003-06-20,28.08,28.15,27.83,27.85,33100,6.74282094663241,6.75962997320878,6.68278870885969,6.68759128788151,137842.604357483,0.0,1.0
2003-06-23,28.04,28.2,27.85,28.08,35500,6.73321578858878,6.77163642076332,6.68759128788151,6.74282094663241,147837.234280684,0.0,1.0
2003-06-24,28.1,28.14,27.95,28.04,73300,6.74762352565423,6.75722868369787,6.7116041829906,6.73321578858878,305252.655571103,0.0,1.0
2003-06-25,28.15,28.34,28.05,28.05,105200,6.75962997320878,6.80525447391605,6.73561707809969,6.73561707809969,438097.944966985,0.0,1.0
2003-06-26,27.9,28.03,27.63,27.71,39100,6.8196622109815,6.85143841483195,6.75366547990749,6.77322006689238,159962.468264685,0.5,1.0
2003-06-27,28.01,28.33,27.8,27.8,46400,6.84654976808573,6.9247681160253,6.79521897725038,6.79521897725038,189827.583823053,0.0,1.0
2003-06-30,28.75,28.75,28.1,28.1,100300,7.02742969769599,7.02742969769599,6.86854867844373,6.86854867844373,410338.50554854,0.0,1.0
2003-07-01,28.64,28.69,28.22,28.6,41100,7.00054214059176,7.01276375745732,6.89788055892107,6.99076484709932,168144.691705334,0.0,1.0
2003-07-02,29.15,29.15,28.64,28.64,71000,7.12520263262046,7.12520263262046,7.00054214059176,7.00054214059176,290468.932143034,0.0,1.0
2003-07-03,29.3,29.44,29.15,29.2,21200,7.16186748321713,7.1960880104407,7.12520263262046,7.13742424948602,86731.5684708778,0.0,1.0
2003-07-07,29.85,29.89,29.49,29.55,71500,7.29630526873827,7.30608256223072,7.20830962730625,7.22297556754492,292514.488003196,0.0,1.0
2003-07-08,30.11,30.35,29.65,29.89,55400,7.35985767643918,7.41852143739386,7.24741880127604,7.30608256223072,226647.589305973,0.0,1.0
2003-07-09,30.05,30.1,29.79,30.01,68000,7.34519173620051,7.35741335306606,7.2816393284996,7.33541444270806,278195.596982061,0.0,1.0
2003-07-10,29.83,30.25,29.8,30.1,52400,7.29141662199205,7.39407820366274,7.28408365187271,7.35741335306606,214374.254145,0.0,1.0
2003-07-11,29.4,30.0,29.2,29.95,81800,7.18631071694825,7.33297011933495,7.13742424948602,7.32074850246939,334652.938722538,0.0,1.0
2003-07-14,30.1,30.16,29.15,29.15,52600,7.35741335306606,7.37207929330473,7.12520263262046,7.12520263262046,215192.476489065,0.0,1.0
2003-07-15,29.52,30.3,29.4,30.2,47800,7.21564259742559,7.4062998205283,7.18631071694825,7.38185658679718,195555.140231507,0.0,1.0
2003-07-16,29.83,29.83,29.35,29.72,29500,7.29141662199205,7.29141662199205,7.17408910008269,7.26452906488782,120687.795749571,0.0,1.0
2003-07-17,29.24,29.85,28.8,29.83,70000,7.14720154297846,7.29630526873827,7.03965131456155,7.29141662199205,286377.82042271,0.0,1.0
2003-07-18,29.43,29.5,29.1,29.2,25900,7.19364368706758,7.21075395067936,7.1129810157549,7.13742424948602,105959.793556403,0.0,1.0
2003-07-21,29.29,29.7,29.1,29.53,39900,7.15942315984402,7.2596404181416,7.1129810157549,7.2180869207987,163235.357640945,0.0,1.0
2003-07-22,29.7,29.75,29.41,29.54,20900,7.2596404181416,7.27186203500716,7.18875504032136,7.22053124417181,85504.2349547805,0.0,1.0
2003-07-23,29.6,29.75,29.52,29.75,20400,7.23519718441048,7.27186203500716,7.21564259742559,7.27186203500716,83458.6790946183,0.0,1.0
2003-07-24,29.7,30.3,29.6,29.75,92800,7.2596404181416,7.4062998205283,7.23519718441048,7.27186203500716,379655.167646107,0.0,1.0
2003-07-25,30.15,30.3,29.85,29.85,83000,7.36963496993162,7.4062998205283,7.29630526873827,7.29630526873827,339562.272786927,0.0,1.0
2003-07-28,30.1,30.37,30.1,30.3,53400,7.35741335306606,7.42341008414008,7.35741335306606,7.4062998205283,218465.365865324,0.0,1.0
2003-07-29,30.35,30.35,30.1,30.25,25600,7.41852143739386,7.41852143739386,7.35741335306606,7.39407820366274,104732.460040305,0.0,1.0
2003-07-30,30.8,30.8,30.25,30.38,29200,7.52851598918388,7.52851598918388,7.39407820366274,7.42585440751319,119460.462233473,0.0,1.0
2003-07-31,30.8,31.31,30.8,30.85,52100,7.52851598918388,7.65317648121257,7.52851598918388,7.54073760604944,213146.920628903,0.0,1.0
2003-08-01,30.55,30.95,30.38,30.81,47600,7.46740790485609,7.56518083978055,7.42585440751319,7.53096031255699,194736.917887443,0.0,1.0
2003-08-04,29.87,30.55,29.75,30.55,40300,7.3011939154845,7.46740790485609,7.27186203500716,7.46740790485609,164871.802329074,0.0,1.0
2003-08-05,29.74,30.3,29.7,29.72,35300,7.26941771163404,7.4062998205283,7.2596404181416,7.26452906488782,144416.243727452,0.0,1.0
2003-08-06,29.54,29.84,29.3,29.72,49400,7.22053124417181,7.29386094536516,7.16186748321713,7.26452906488782,202100.918984027,0.0,1.0
2003-08-07,29.95,29.95,29.41,29.64,19100,7.32074850246939,7.32074850246939,7.18875504032136,7.24497447790293,78140.2338581965,0.0,1.0
2003-08-08,29.95,30.23,29.75,29.95,41700,7.32074850246939,7.38918955691652,7.27186203500716,7.32074850246939,170599.358737528,0.0,1.0
2003-08-11,30.15,30.24,29.8,29.8,59700,7.36963496993162,7.39163388028963,7.28408365187271,7.28408365187271,244239.369703368,0.0,1.0
2003-08-12,30.15,30.25,30.12,30.23,45000,7.36963496993162,7.39407820366274,7.36230199981229,7.38918955691652,184100.027414599,0.0,1.0
2003-08-13,30.2,30.35,30.05,30.2,47500,7.38185658679718,7.41852143739386,7.34519173620051,7.38185658679718,194327.80671541,0.0,1.0
2003-08-14,30.75,30.75,30.1,30.1,40700,7.51629437231832,7.51629437231832,7.35741335306606,7.35741335306606,166508.247017204,0.0,1.0
2003-08-15,30.75,30.8,30.65,30.65,46100,7.51629437231832,7.52851598918388,7.4918511385872,7.4918511385872,188600.250306956,0.0,1.0
2003-08-18,31.4,31.75,30.75,30.75,79200,7.67517539157058,7.76072670962949,7.51629437231832,7.51629437231832,324016.048249694,0.0,1.0
2003-08-19,31.45,31.5,31.05,31.2,78400,7.68739700843614,7.69961862530169,7.58962407351167,7.62628892410835,320743.158873435,0.0,1.0
2003-08-20,30.97,31.25,30.95,31.17,31500,7.57006948652678,7.6385105409739,7.56518083978055,7.61895595398901,128870.019190219,0.0,1.0
2003-08-21,31.05,31.16,30.87,30.87,43000,7.58962407351167,7.6165116306159,7.54562625279566,7.54562625279566,175917.80397395,0.0,1.0
2003-08-22,30.55,31.15,30.55,30.95,53000,7.46740790485609,7.61406730724279,7.46740790485609,7.56518083978055,216828.921177194,0.0,1.0
2003-08-25,30.3,30.75,30.0,30.75,54800,7.4062998205283,7.51629437231832,7.33297011933495,7.51629437231832,224192.922273778,0.0,1.0
2003-08-26,30.75,30.75,29.6,30.4,64400,7.51629437231832,7.51629437231832,7.23519718441048,7.43074305425941,263467.594788893,0.0,1.0
2003-08-27,31.58,31.6,30.37,30.85,73000,7.71917321228659,7.72406185903281,7.42341008414008,7.54073760604944,298651.155583683,0.0,1.0
2003-08-28,31.25,31.77,31.15,31.68,40600,7.6385105409739,7.76561535637571,7.61406730724279,7.7436164460177,166099.135845172,0.0,1.0
2003-08-29,31.25,31.7,31.15,31.15,21900,7.6385105409739,7.74850509276393,7.61406730724279,7.61406730724279,89595.346675105,0.0,1.0
2003-09-02,32.2,32.2,31.19,31.4,43700,7.87072126141951,7.87072126141951,7.62384460073523,7.67517539157058,178781.582178177,0.0,1.0
2003-09-03,32.8,33.09,31.88,32.25,107200,8.01738066380621,8.08826604162645,7.79250291347994,7.88294287828507,438567.176418778,0.0,1.0
2003-09-04,32.72,33.05,32.71,32.95,69900,7.99782607682132,8.078488748134,7.99538175344821,8.05404551440289,285968.709250677,0.0,1.0
2003-09-05,32.59,32.9,32.5,32.55,81300,7.96604987297087,8.04182389753733,7.94405096261286,7.95627257947842,332607.382862376,0.0,1.0
2003-09-08,32.74,32.8,32.6,32.7,55500,8.00271472356754,8.01738066380621,7.96849419634398,7.99293743007509,227056.700478006,0.0,1.0
2003-09-09,32.15,32.41,32.1,32.4,60600,7.85849964455395,7.92205205225485,7.84627802768839,7.91960772888174,247921.37025166,0.0,1.0
2003-09-10,31.65,32.15,31.6,32.15,75400,7.73628347589837,7.85849964455395,7.72406185903281,7.85849964455395,308469.823712462,0.0,1.0
2003-09-11,32.0,32.17,31.57,31.65,49900,7.82183479395728,7.86338829130018,7.71672888891348,7.73628347589837,204146.474844189,0.0,1.0
2003-09-12,32.03,32.28,31.6,32.1,29600,7.82916776407661,7.8902758484044,7.72406185903281,7.84627802768839,121096.906921603,0.0,1.0
2003-09-15,31.95,32.31,31.85,32.1,24800,7.80961317709172,7.89760881852374,7.7851699433606,7.84627802768839,101459.570664046,0.0,1.0
2003-09-16,32.15,32.18,32.0,32.05,29600,7.85849964455395,7.86583261467329,7.82183479395728,7.83405641082283,121096.906921603,0.0,1.0
2003-09-17,32.05,32.2,31.84,31.9,35100,7.83405641082283,7.87072126141951,7.78272561998749,7.79739156022616,143598.021383387,0.0,1.0
2003-09-18,30.9,31.2,30.85,31.15,814400,7.552959222915,7.62628892410835,7.54073760604944,7.61406730724279,3331801.38503221,0.0,1.0
2003-09-19,31.23,31.24,30.65,30.9,277400,7.63362189422768,7.63606621760079,7.4918511385872,7.552959222915,1134874.391218,0.0,1.0
2003-09-22,31.15,31.2,30.95,31.15,60800,7.61406730724279,7.62628892410835,7.56518083978055,7.61406730724279,248739.592595725,0.0,1.0
2003-09-23,31.35,31.4,31.08,31.22,112000,7.66295377470502,7.67517539157058,7.59695704363101,7.63117757085457,458204.512676336,0.0,1.0
2003-09-24,31.2,31.4,31.06,31.4,55000,7.62628892410835,7.67517539157058,7.59206839688478,7.67517539157058,225011.144617843,0.0,1.0
2003-09-25,31.22,31.25,30.84,31.1,139400,7.63117757085457,7.6385105409739,7.53829328267633,7.60184569037723,570300.973813225,0.0,1.0
2003-09-26,30.23,30.67,30.23,30.67,85000,7.5114057255721,7.62073481982455,7.5114057255721,7.62073481982455,342086.434134709,0.5,1.0
2003-09-29,30.27,30.42,29.9,30.3,177000,7.5213447341405,7.55861601627202,7.42940890488276,7.52879899056681,712344.692256984,0.0,1.0
2003-09-30,30.0,30.48,29.9,30.27,318600,7.45425642630377,7.57352452912463,7.42940890488276,7.5213447341405,1282220.44606257,0.0,1.0
2003-10-01,30.7,30.8,30.15,30.15,116900,7.62818907625086,7.65303659767187,7.49152770843529,7.49152770843529,470469.460592324,0.0,1.0
2003-10-02,30.74,30.74,30.5,30.7,123800,7.63812808481926,7.63812808481926,7.57849403340883,7.62818907625086,498238.829951495,0.0,1.0
2003-10-03,30.75,31.8,30.6,31.8,266200,7.64061283696136,7.901511811882,7.60334155482985,7.901511811882,1071334.22078423,0.0,1.0
2003-10-06,31.1,31.21,30.95,30.95,182100,7.72757916193491,7.75491143549802,7.69030787980339,7.69030787980339,732869.878305066,0.0,1.0
2003-10-07,31.17,31.28,31.03,31.15,103900,7.74497242692962,7.77230470049273,7.7101858969402,7.74000292264541,418150.358901133,0.0,1.0
2003-10-08,31.24,31.3,31.02,31.17,127900,7.76236569192432,7.77727420477693,7.7077011447981,7.74497242692962,514739.46971564,0.0,1.0
2003-10-09,31.83,31.83,31.2,31.33,138600,7.9089660683083,7.9089660683083,7.75242668335592,7.78472846120324,557802.114953773,0.0,1.0
2003-10-10,31.6,31.91,31.36,31.89,69800,7.85181676903997,7.92884408544511,7.79218271762954,7.92387458116091,280913.330618856,0.0,1.0
2003-10-13,32.0,32.12,31.85,31.85,94500,7.95120685472402,7.98102388042924,7.9139355725925,7.9139355725925,380319.623832118,0.0,1.0
2003-10-14,32.1,32.1,31.93,32.0,110000,7.97605437614503,7.97605437614503,7.93381358972931,7.95120685472402,442700.091233154,0.0,1.0
2003-10-15,32.0,32.44,32.0,32.14,137400,7.95120685472402,8.06053594897648,7.95120685472402,7.98599338471344,552972.659413048,0.0,1.0
2003-10-16,32.5,32.55,32.15,32.18,121400,8.07544446182908,8.08786822253959,7.98847813685554,7.99593239328184,488579.918870044,0.0,1.0
2003-10-17,32.25,32.7,32.19,32.65,54700,8.01332565827655,8.12513950467111,7.99841714542394,8.1127157439606,220142.681731396,0.0,1.0
2003-10-20,32.3,32.3,31.8,32.3,49900,8.02574941898706,8.02574941898706,7.901511811882,8.02574941898706,200824.859568494,0.0,1.0
2003-10-21,32.41,32.56,32.2,32.35,58000,8.05308169255017,8.09035297468169,8.00090189756605,8.03817317969757,233423.68446839,0.0,1.0
2003-10-22,31.65,32.55,31.65,32.55,36800,7.86424052975048,8.08786822253959,7.86424052975048,8.08786822253959,148103.303248909,0.0,1.0
2003-10-23,31.3,31.75,30.98,31.75,76700,7.77727420477693,7.88908805117149,7.69776213622969,7.88908805117149,308682.699978026,0.0,1.0
2003-10-24,31.18,31.4,31.11,31.4,113300,7.74745717907172,7.80212172619794,7.73006391407701,7.80212172619794,455981.093970148,0.0,1.0
2003-10-27,31.43,31.66,31.14,31.28,46900,7.80957598262425,7.86672528189258,7.73751817050331,7.77230470049273,188751.220716681,0.0,1.0
2003-10-28,31.11,31.58,31.0,31.58,172900,7.73006391407701,7.84684726475577,7.7027316405139,7.84684726475577,695844.052492839,0.0,1.0
2003-10-29,32.22,32.53,31.3,31.4,158000,8.00587140185025,8.08289871825539,7.77727420477693,7.80212172619794,635878.312862166,0.0,1.0
2003-10-30,32.42,32.65,32.1,32.4,53200,8.05556644469227,8.1127157439606,7.97605437614503,8.05059694040807,214105.862305489,0.0,1.0
2003-10-31,32.18,32.55,32.17,32.4,40800,7.99593239328184,8.08786822253959,7.99344764113974,8.05059694040807,164201.488384661,0.0,1.0
2003-11-03,32.11,32.26,31.56,32.25,72100,7.97853912828714,8.01581041041865,7.84187776047157,8.01332565827655,290169.787071912,0.0,1.0
2003-11-04,32.48,32.51,31.87,32.0,55300,8.07047495754488,8.07792921397118,7.9189050768767,7.95120685472402,222557.409501758,0.0,1.0
2003-11-05,32.24,32.6,31.94,32.6,62100,8.01084090613445,8.1002919832501,7.93629834187141,8.1002919832501,249924.324232535,0.0,1.0
2003-11-06,32.5,32.5,32.0,32.35,46300,8.07544446182908,8.07544446182908,7.95120685472402,8.03817317969757,186336.492946318,0.0,1.0
2003-11-07,32.4,32.58,32.13,32.54,46200,8.05059694040807,8.09532247896589,7.98350863257134,8.08538347039749,185934.038317925,0.0,1.0
2003-11-10,32.64,32.95,32.09,32.45,60400,8.1102309918185,8.18725830822364,7.97356962400293,8.06302070111858,243082.595549841,0.0,1.0
2003-11-11,32.2,32.64,32.0,32.64,69200,8.00090189756605,8.1102309918185,7.95120685472402,8.1102309918185,278498.602848493,0.0,1.0
2003-11-12,32.7,32.7,32.35,32.35,68100,8.12513950467111,8.12513950467111,8.03817317969757,8.03817317969757,274071.601936161,0.0,1.0
2003-11-13,33.28,33.29,32.56,32.7,41600,8.26925512891298,8.27173988105508,8.09035297468169,8.12513950467111,167421.125411811,0.0,1.0
2003-11-14,33.2,33.8,33.2,33.8,76300,8.24937711177617,8.39846224030225,8.24937711177617,8.39846224030225,307072.881464451,0.0,1.0
2003-11-17,33.6,33.6,32.9,33.4,76400,8.34876719746022,8.34876719746022,8.17483454751313,8.2990721546182,307475.336092845,0.0,1.0
2003-11-18,33.55,33.8,33.45,33.75,110100,8.33634343674971,8.39846224030225,8.3114959153287,8.38603847959174,443102.545861548,0.0,1.0
2003-11-19,33.76,34.02,33.62,33.75,81600,8.38852323173384,8.45312678742848,8.35373670174442,8.38603847959174,328402.976769321,0.0,1.0
2003-11-20,33.3,33.89,33.19,33.86,66000,8.27422463319718,8.42082500958116,8.24689235963407,8.41337075315485,265620.054739892,0.0,1.0
2003-11-21,33.88,33.88,33.48,33.55,80700,8.41834025743906,8.41834025743906,8.31895017175501,8.33634343674971,324780.885113777,0.0,1.0
2003-11-24,34.05,34.2,33.75,34.1,51600,8.46058104385478,8.4978523259863,8.38603847959174,8.47300480456529,207666.588251188,0.0,1.0
2003-11-25,34.2,34.5,34.07,34.15,52700,8.4978523259863,8.57239489024933,8.46555054813898,8.48542856527579,212093.58916352,0.0,1.0
2003-11-26,34.32,34.57,34.22,34.45,59500,8.52766935169151,8.58978815524404,8.5028218302705,8.55997112953883,239460.503894297,0.0,1.0
2003-11-28,34.57,34.78,34.47,34.47,23300,8.58978815524404,8.64196795022817,8.56494063382303,8.56494063382303,93771.9284157498,0.0,1.0
2003-12-01,34.9,35.0,34.68,34.7,58700,8.67178497593338,8.6966324973544,8.61712042880716,8.62208993309136,236240.866867147,0.0,1.0
2003-12-02,35.03,35.14,34.9,34.99,52800,8.7040867537807,8.73141902734382,8.67178497593338,8.6941477452123,212496.043791914,0.0,1.0
2003-12-03,34.66,35.5,34.62,35.2,63900,8.61215092452295,8.82087010445946,8.60221191595455,8.74632754019642,257168.507543623,0.0,1.0
2003-12-04,35.1,35.18,34.7,34.8,43800,8.72148001877541,8.74135803591222,8.62208993309136,8.64693745451237,176275.127236474,0.0,1.0
2003-12-05,34.97,35.16,34.95,35.0,53700,8.68917824092809,8.73638853162802,8.68420873664389,8.6966324973544,216118.135447458,0.0,1.0
2003-12-08,35.08,35.22,34.81,35.07,33500,8.71651051449121,8.75129704448063,8.64942220665447,8.71402576234911,134822.300511915,0.0,1.0
2003-12-09,34.85,35.0,34.72,34.93,194600,8.65936121522288,8.6966324973544,8.62705943737556,8.67923923235969,783176.706854288,0.0,1.0
2003-12-10,34.58,34.82,34.4,34.78,59500,8.59227290738614,8.65190695879657,8.54754736882832,8.64196795022817,239460.503894297,0.0,1.0
2003-12-11,34.88,35.0,34.56,34.58,70700,8.66681547164918,8.6966324973544,8.58730340310194,8.59227290738614,284535.4222744,0.0,1.0
2003-12-12,35.12,35.13,34.72,34.89,76600,8.72644952305961,8.72893427520171,8.62705943737556,8.66930022379128,308280.245349632,0.0,1.0
2003-12-15,34.9,35.27,34.7,35.26,75300,8.67178497593338,8.76372080519113,8.62208993309136,8.76123605304903,303048.335180514,0.0,1.0
2003-12-16,35.3,35.3,34.82,35.0,44900,8.77117506161744,8.77117506161744,8.65190695879657,8.6966324973544,180702.128148805,0.0,1.0
2003-12-17,35.25,35.4,34.97,35.4,37100,8.75875130090693,8.79602258303845,8.68917824092809,8.79602258303845,149310.667134091,0.0,1.0
2003-12-18,34.89,35.3,34.74,35.3,59200,8.66930022379128,8.77117506161744,8.63202894165977,8.77117506161744,238253.140009115,0.0,1.0
2003-12-19,34.99,35.1,34.82,35.05,78300,8.6941477452123,8.72148001877541,8.65190695879657,8.7090562580649,315121.974032326,0.0,1.0
2003-12-22,35.53,35.54,35.0,35.0,62200,8.82832436088576,8.83080911302787,8.6966324973544,8.6966324973544,250326.778860929,0.0,1.0
2003-12-23,35.5,35.92,35.48,35.53,32900,8.82087010445946,8.92522969442771,8.81590060017526,8.82832436088576,132407.572741552,0.0,1.0
2003-12-24,35.73,35.83,35.65,35.65,19000,8.87801940372779,8.9028669251488,8.85814138659098,8.85814138659098,76466.3793948174,0.0,1.0
2003-12-26,35.79,35.9,35.65,35.83,25100,8.8929279165804,8.92026019014351,8.85814138659098,8.9028669251488,101016.111726838,0.0,1.0
2003-12-29,35.24,35.42,35.15,35.19,50500,8.88050415586989,8.92586427925402,8.85782409417783,8.86790412159652,200396.280297183,0.5,1.0
2003-12-30,35.19,35.42,35.14,35.31,45100,8.86790412159652,8.92586427925402,8.85530408732315,8.89814420385261,178967.767156494,0.0,1.0
2003-12-31,34.71,35.31,34.7,35.3,45400,8.74694379257219,8.89814420385261,8.74442378571752,8.89562419699793,180158.240108754,0.0,1.0
2004-01-02,34.86,34.96,34.4,34.4,48900,8.78474389539229,8.80994396393903,8.66882358007731,8.66882358007731,194047.09121846,0.0,1.0
2004-01-05,34.6,35.0,34.6,34.86,50200,8.71922371717078,8.82002399135772,8.71922371717078,8.78474389539229,199205.807344922,0.0,1.0
2004-01-06,34.8,34.99,34.64,34.7,42400,8.76962385426425,8.81750398450305,8.72930374458947,8.74442378571752,168253.51058615,0.0,1.0
2004-01-07,34.5,34.9,34.21,34.89,62300,8.69402364862404,8.79482392281099,8.62094344983851,8.79230391595631,247221.549752762,0.0,1.0
2004-01-08,34.62,34.75,34.45,34.6,52500,8.72426373088012,8.75702381999088,8.68142361435067,8.71922371717078,208332.766645586,0.0,1.0
2004-01-09,34.44,34.59,34.2,34.5,118100,8.678903607496,8.71670371031611,8.61842344298383,8.69402364862404,468649.518873214,0.0,1.0
2004-01-12,34.7,34.7,34.37,34.49,70900,8.74442378571752,8.74442378571752,8.66126355951328,8.69150364176937,281348.441050896,0.0,1.0
2004-01-13,34.49,34.65,34.25,34.6,56600,8.69150364176937,8.73182375144414,8.6310234772572,8.71922371717078,224602.563659813,0.0,1.0
2004-01-14,34.26,34.74,34.01,34.35,88000,8.63354348411187,8.75450381313621,8.57054331274503,8.65622354580394,349205.399329745,0.0,1.0
2004-01-15,34.48,34.53,34.01,34.27,46900,8.68898363491469,8.70158366918806,8.57054331274503,8.63606349096655,186110.604870057,0.0,1.0
2004-01-16,33.71,34.77,33.71,34.65,61400,8.49494310710482,8.76206383370023,8.49494310710482,8.73182375144414,243650.130895981,0.0,1.0
2004-01-20,33.85,34.0,33.5,33.51,63900,8.53022320307026,8.56802330589036,8.44202296315668,8.44454297001135,253570.738831485,0.0,1.0
2004-01-21,34.04,34.13,33.91,34.0,30200,8.57810333330905,8.60078339500112,8.5453432441983,8.56802330589036,119840.94386089,0.0,1.0
2004-01-22,34.4,34.65,34.15,34.15,71700,8.66882358007731,8.73182375144414,8.60582340871046,8.60582340871046,284523.035590257,0.0,1.0
2004-01-23,34.99,34.99,34.55,34.55,50600,8.81750398450305,8.81750398450305,8.70662368289741,8.70662368289741,200793.104614603,0.0,1.0
2004-01-26,35.43,35.43,34.33,34.4,69300,8.92838428610869,8.92838428610869,8.65118353209459,8.66882358007731,274999.251972174,0.0,1.0
2004-01-27,35.65,35.95,35.09,35.33,82900,8.98382443691151,9.05942464255172,8.84270405304979,8.90318421756195,328967.359141316,0.0,1.0
2004-01-28,35.18,35.87,35.16,35.72,40300,8.86538411474185,9.03926458771433,8.8603441010325,9.00146448489422,159920.199920326,0.0,1.0
2004-01-29,35.35,35.5,35.08,35.35,65700,8.9082242312713,8.9460243340914,8.84018404619511,8.9082242312713,260713.576545048,0.0,1.0
2004-01-30,35.4,35.56,35.2,35.25,33000,8.92082426554467,8.96114437521945,8.8704241284512,8.88302416272456,130952.024748654,0.0,1.0
2004-02-02,35.74,35.81,35.37,35.5,38000,9.00650449860357,9.02414454658629,8.91326424498065,8.9460243340914,150793.240619662,0.0,1.0
2004-02-03,35.33,35.99,35.33,35.74,55000,8.90318421756195,9.06950466997041,8.90318421756195,9.00650449860357,218253.37458109,0.0,1.0
2004-02-04,34.35,35.51,34.21,35.35,124500,8.65622354580394,8.94854434094608,8.62094344983851,8.9082242312713,494046.275188104,0.0,1.0
2004-02-05,34.95,34.95,34.4,34.4,46800,8.80742395708435,8.80742395708435,8.66882358007731,8.66882358007731,185713.780552637,0.0,1.0
2004-02-06,35.9,35.91,34.98,34.98,41200,9.04682460827835,9.04934461513302,8.81498397764837,8.81498397764837,163491.618777108,0.0,1.0
2004-02-09,36.35,36.45,35.7,35.75,119400,9.16022491673866,9.1854249852854,8.99642447118488,9.00902450545825,473808.234999676,0.0,1.0
2004-02-10,37.0,37.0,36.02,36.35,45800,9.32402536229245,9.32402536229245,9.07706469053443,9.16022491673866,181745.537378435,0.0,1.0
2004-02-11,36.86,37.0,36.52,37.0,52000,9.28874526632702,9.32402536229245,9.20306503326812,9.32402536229245,206348.645058485,0.0,1.0
2004-02-12,36.57,36.8,36.25,36.8,23400,9.21566506754148,9.27362522519898,9.13502484819193,9.27362522519898,92856.8902763184,0.0,1.0
2004-02-13,36.55,36.6,36.23,36.5,59300,9.21062505383214,9.2232250881055,9.12998483448258,9.19802501955877,235316.820230157,0.0,1.0
2004-02-17,36.85,36.85,36.41,36.55,80500,9.28622525947235,9.28622525947235,9.1753449578667,9.21062505383214,319443.575523232,0.0,1.0
2004-02-18,36.67,37.07,36.3,36.85,27700,9.24086513608822,9.34166541027517,9.14762488246529,9.28622525947235,109920.335925385,0.0,1.0
2004-02-19,36.4,36.67,36.29,36.67,64900,9.17282495101203,9.24086513608822,9.14510487561062,9.24086513608822,257538.982005687,0.0,1.0
2004-02-20,36.98,36.98,36.11,36.5,56300,9.3189853485831,9.3189853485831,9.0997447522265,9.19802501955877,223412.090707552,0.0,1.0
2004-02-23,36.95,36.95,36.18,36.73,63300,9.31142532801908,9.31142532801908,9.11738480020921,9.25598517721626,251189.792926964,0.0,1.0
2004-02-24,37.04,37.37,36.4,36.95,56400,9.33410538971114,9.41726561591537,9.17282495101203,9.31142532801908,223808.915024973,0.0,1.0
2004-02-25,37.48,37.48,37.0,37.14,44700,9.44498569131678,9.44498569131678,9.32402536229245,9.35930545825788,177380.469886813,0.0,1.0
2004-02-26,37.95,38.18,37.35,37.48,106900,9.56342601348645,9.62138617114394,9.41222560220603,9.44498569131678,424205.195322155,0.0,1.0
2004-02-27,37.95,38.0,37.85,37.95,49400,9.56342601348645,9.57602604775981,9.53822594493971,9.56342601348645,196031.212805561,0.0,1.0
2004-03-01,38.5,38.65,37.87,38.05,77100,9.7020263904935,9.7398264933136,9.54326595864906,9.58862608203318,305951.548730946,0.0,1.0
2004-03-02,38.61,38.92,38.37,38.62,63500,9.72974646589491,9.80786667838979,9.66926630138274,9.73226647274958,251983.441561804,0.0,1.0
2004-03-03,38.95,39.0,38.55,38.75,56500,9.81542669895381,9.82802673322718,9.71462642476686,9.76502656186034,224205.739342393,0.0,1.0
2004-03-04,39.33,39.33,38.84,39.15,42200,9.91118695943141,9.91118695943141,9.7877066235524,9.86582683604728,167459.861951309,0.0,1.0
2004-03-05,39.85,40.05,39.21,39.33,53500,10.0422273158744,10.0926274529679,9.88094687717532,9.91118695943141,212301.009819789,0.0,1.0
2004-03-08,39.34,39.85,38.75,39.8,84400,9.91370696628608,10.0422273158744,9.76502656186034,10.0296272816011,334919.723902619,0.0,1.0
2004-03-09,38.95,39.3,38.65,39.3,91900,9.81542669895381,9.90362693886738,9.7398264933136,9.90362693886738,364681.547709131,0.0,1.0
2004-03-10,39.2,39.65,38.95,38.95,68300,9.87842687032065,9.99182717878096,9.81542669895381,9.81542669895381,271031.008797972,0.0,1.0
2004-03-11,38.51,39.25,38.51,39.2,46900,9.70454639734817,9.89102690459402,9.70454639734817,9.87842687032065,186110.604870057,0.0,1.0
2004-03-12,39.45,39.45,38.25,38.52,57900,9.94142704168749,9.94142704168749,9.63902621912665,9.70706640420284,229761.279786275,0.0,1.0
2004-03-15,38.33,39.45,38.33,39.35,51800,9.65918627396404,9.94142704168749,9.65918627396404,9.91622697314075,205554.996423645,0.0,1.0
2004-03-16,37.98,38.55,37.84,38.43,84500,9.57098603405047,9.71462642476686,9.53570593808504,9.68438634251078,335316.548220039,0.0,1.0
2004-03-17,39.01,39.19,37.59,37.88,66500,9.83054674008185,9.87590686346597,9.4727057667182,9.54578596550373,263888.171084409,0.0,1.0
2004-03-18,39.25,39.25,38.4,38.76,102400,9.89102690459402,9.89102690459402,9.67682632194676,9.76754656871501,406348.101038248,0.0,1.0
2004-03-19,38.67,39.45,38.67,39.45,101200,9.74486650702295,9.94142704168749,9.74486650702295,9.94142704168749,401586.209229206,0.0,1.0
2004-03-22,38.75,39.2,38.56,38.77,55800,9.76502656186034,9.87842687032065,9.71714643162154,9.77006657556968,221427.969120451,0.0,1.0
2004-03-23,39.5,39.5,38.9,38.9,54500,9.95402707596086,9.95402707596086,9.80282666468044,9.80282666468044,216269.252993989,0.0,1.0
2004-03-24,39.0,39.53,38.9,39.5,51400,9.82802673322718,9.96158709652488,9.80282666468044,9.95402707596086,203967.699153964,0.0,1.0
2004-03-25,39.73,39.79,39.15,39.15,73400,10.0119872336184,10.0271072747464,9.86582683604728,9.86582683604728,291269.048986399,0.0,1.0
2004-03-26,39.8,40.43,39.45,39.73,78200,10.0296272816011,10.1883877134455,9.94142704168749,10.0119872336184,310316.616222567,0.0,1.0
2004-03-29,40.1,40.3,39.35,39.35,88800,10.2469778728167,10.2980849943769,10.055326166966,10.055326166966,347505.385899812,0.5625,1.0
2004-03-30,40.4,40.75,40.0,40.1,59600,10.3236385551569,10.4130760178873,10.2214243120366,10.2469778728167,233235.596842668,0.0,1.0
2004-03-31,40.91,41.26,40.5,40.5,81400,10.4539617151354,10.5433991778657,10.349192115937,10.349192115937,318546.603741495,0.0,1.0
2004-04-01,41.55,41.6,40.93,40.94,89300,10.617504504128,10.630281284518,10.4590724272914,10.4616277833694,349462.060369969,0.0,1.0
2004-04-02,40.9,41.75,40.8,41.6,89500,10.4514063590574,10.6686116256882,10.4258527982773,10.630281284518,350244.730158032,0.0,1.0
2004-04-05,38.93,41.05,38.18,40.98,168400,9.9480012116896,10.4897367002275,9.75634950583891,10.4718492076815,659007.961548744,0.0,1.0
2004-04-06,37.0,37.98,34.68,37.75,531300,9.45481748863383,9.70524238427873,8.86197487853571,9.64646919448452,2079162.29198841,0.0,1.0
2004-04-07,37.4,38.12,36.7,36.9,167200,9.5570317317542,9.74101736937086,9.37815680629356,9.42926392785374,654311.942820368,0.0,1.0
2004-04-08,36.63,37.6,36.53,37.6,91100,9.3602693137475,9.60813885331438,9.3347157529674,9.60813885331438,356506.088462533,0.0,1.0
2004-04-12,34.29,36.66,33.9,36.66,189100,8.76231599149336,9.36793538198152,8.662657104451,9.36793538198152,740014.284613227,0.0,1.0
2004-04-13,33.64,34.63,33.4,34.29,247100,8.59621784642276,8.84919809814567,8.53488930055054,8.76231599149336,966988.523151394,0.0,1.0
2004-04-14,33.35,33.76,32.8,33.54,150600,8.5221125201605,8.62688211935887,8.38156793586999,8.57066428564267,589350.350411169,0.0,1.0
2004-04-15,33.9,34.04,33.25,33.25,80500,8.662657104451,8.69843208954313,8.4965589593804,8.4965589593804,315024.589695213,0.0,1.0
2004-04-16,34.7,35.34,33.99,34.15,94700,8.86708559069173,9.03062837968432,8.68565530915308,8.72654100640123,370594.144647661,0.0,1.0
2004-04-19,35.15,35.38,34.45,34.65,63800,8.98207661420214,9.04084980399635,8.8032016887415,8.85430881030168,249671.662391983,0.0,1.0
2004-04-20,33.01,34.8,33.01,34.8,223900,8.43523041350818,8.89263915147182,8.43523041350818,8.89263915147182,876198.827736128,0.0,1.0
2004-04-21,33.1,33.25,32.7,32.75,730000,8.45822861821027,8.4965589593804,8.3560143750899,8.36879115547995,2856744.72642864,0.0,1.0
2004-04-22,34.0,34.1,33.0,33.0,222100,8.68821066523109,8.71376422601118,8.43267505743018,8.43267505743018,869154.799643564,0.0,1.0
2004-04-23,33.95,34.15,33.31,34.15,131800,8.67543388484105,8.72654100640123,8.51189109584846,8.72654100640123,515779.390333281,0.0,1.0
2004-04-26,33.67,34.14,33.3,33.95,83100,8.60388391465679,8.72398565032322,8.50933573977045,8.67543388484105,325199.296940028,0.0,1.0
2004-04-27,33.93,34.05,33.65,33.67,71500,8.67032317268503,8.70098744562114,8.59877320250077,8.60388391465679,279804.449232394,0.0,1.0
2004-04-28,33.31,34.0,33.3,33.93,63100,8.51189109584846,8.68821066523109,8.50933573977045,8.67032317268503,246932.318133763,0.0,1.0
2004-04-29,33.45,33.95,33.02,33.41,111400,8.54766608094059,8.67543388484105,8.4377857695862,8.53744465662855,435947.071950891,0.0,1.0
2004-04-30,33.46,33.8,33.1,33.45,178200,8.5502214370186,8.63710354367091,8.45822861821027,8.54766608094059,697358.781163813,0.0,1.0
2004-05-03,33.58,33.68,33.1,33.35,130400,8.58088570995471,8.6064392707348,8.45822861821027,8.5221125201605,510300.701816842,0.0,1.0
2004-05-04,33.76,33.99,33.47,33.55,105900,8.62688211935887,8.68565530915308,8.55277679309661,8.57321964172068,414423.652779169,0.0,1.0
2004-05-05,33.55,33.8,33.43,33.76,64500,8.57321964172068,8.63710354367091,8.54255536878457,8.62688211935887,252411.006650202,0.0,1.0
2004-05-06,33.79,33.9,32.58,33.44,80400,8.6345481875929,8.662657104451,8.32535010215379,8.54511072486258,314633.254801182,0.0,1.0
2004-05-07,32.35,33.59,32.02,33.54,205600,8.26657691235958,8.58344106603272,8.18225016178528,8.57066428564267,804584.542128396,0.0,1.0
2004-05-10,31.57,32.53,31.28,31.6,155700,8.06725913827487,8.31257332176375,7.9931538120126,8.0749252065089,609308.430006766,0.0,1.0
2004-05-11,32.5,32.51,31.8,31.8,68100,8.30490725352972,8.30746260960773,8.12603232806908,8.12603232806908,266499.062835329,0.0,1.0
2004-05-12,32.76,32.85,32.0,32.65,50400,8.37134651155796,8.39434471626004,8.17713944962926,8.34323759469986,197232.786591786,0.0,1.0
2004-05-13,32.71,33.32,32.42,32.86,55300,8.35856973116791,8.51444645192647,8.28446440490565,8.39690007233805,216408.19639932,0.0,1.0
2004-05-14,32.7,33.0,32.3,32.81,79600,8.3560143750899,8.43267505743018,8.25380013196954,8.384123291948,311502.575648931,0.0,1.0
2004-05-17,33.1,33.18,32.05,32.7,75200,8.45822861821027,8.47867146683434,8.18991623001931,8.3560143750899,294283.840311553,0.0,1.0
2004-05-18,33.7,33.7,33.0,33.11,50500,8.61154998289082,8.61154998289082,8.43267505743018,8.46078397428828,197624.121485817,0.0,1.0
2004-05-19,32.28,34.24,32.27,34.1,93800,8.24868941981352,8.74953921110331,8.24613406373551,8.71376422601118,367072.130601379,0.0,1.0
2004-05-20,33.4,33.45,32.36,32.43,65200,8.53488930055054,8.54766608094059,8.26913226843759,8.28701976098366,255150.350908421,0.0,1.0
2004-05-21,33.32,33.6,33.16,33.55,50200,8.51444645192647,8.58599642211072,8.47356075467832,8.57321964172068,196450.116803723,0.0,1.0
2004-05-24,33.62,33.83,33.47,33.47,44000,8.59110713426674,8.64476961190494,8.55277679309661,8.55277679309661,172187.353373781,0.0,1.0
2004-05-25,34.45,34.45,33.66,33.72,85000,8.8032016887415,8.8032016887415,8.60132855857878,8.61666069504683,332634.659926623,0.0,1.0
2004-05-26,35.24,35.24,34.22,34.5,70800,9.00507481890422,9.00507481890422,8.74442849894729,8.81597846913155,277065.104974175,0.0,1.0
2004-05-27,35.45,35.97,35.29,35.49,95600,9.05873729654242,9.19161581259889,9.01785159929427,9.06895872085445,374116.158693943,0.0,1.0
2004-05-28,36.0,36.74,35.8,36.53,691700,9.19928188083292,9.3883782306056,9.14817475927274,9.3347157529674,2706863.46201465,0.0,1.0
2004-06-01,35.8,36.24,35.55,36.24,160800,9.14817475927274,9.26061042670514,9.08429085732251,9.26061042670514,629266.509602364,0.0,1.0
2004-06-02,35.95,36.03,35.6,35.95,263900,9.18650510044288,9.20694794906695,9.09706763771255,9.18650510044288,1032732.78534866,0.0,1.0
2004-06-03,35.3,36.15,35.3,36.15,2137700,9.02040695537228,9.23761222200306,9.02040695537228,9.23761222200306,8365566.02970754,0.0,1.0
2004-06-04,34.87,35.57,34.85,35.39,328500,8.91052664401789,9.08940156947853,8.90541593186187,9.04340516007436,1285535.12689289,0.0,1.0
2004-06-07,35.5,35.86,34.55,34.8,189900,9.07151407693246,9.16350689574079,8.82875524952159,8.89263915147182,743144.963765478,0.0,1.0
2004-06-08,35.59,35.79,35.2,35.5,93300,9.09451228163454,9.14561940319473,8.99485339459219,9.07151407693246,365115.456131223,0.0,1.0
2004-06-09,35.24,36.0,35.23,35.74,68300,9.00507481890422,9.19928188083292,9.00251946282621,9.13284262280468,267281.732623392,0.0,1.0
2004-06-10,35.2,35.55,34.79,35.4,119000,8.99485339459219,9.08429085732251,8.89008379539381,9.04596051615237,465688.523897272,0.0,1.0
2004-06-14,34.56,35.2,34.27,35.2,100300,8.8313106055996,8.99485339459219,8.75720527933734,8.99485339459219,392508.898713415,0.0,1.0
2004-06-15,35.97,35.97,34.65,34.65,130700,9.19161581259889,9.19161581259889,8.85430881030168,8.85430881030168,511474.706498936,0.0,1.0
2004-06-16,35.95,36.1,35.68,36.1,86000,9.18650510044288,9.22483544161301,9.11751048633663,9.22483544161301,336548.008866936,0.0,1.0
2004-06-17,36.57,36.57,35.75,35.95,71300,9.34493717727944,9.34493717727944,9.13539797888269,9.18650510044288,279021.779444332,0.0,1.0
2004-06-18,36.89,36.89,36.32,36.75,119900,9.42670857177573,9.42670857177573,9.28105327532921,9.39093358668361,469210.537943554,0.0,1.0
2004-06-21,37.05,37.11,36.68,36.98,94700,9.46759426902388,9.48292640549193,9.37304609413754,9.44970677647781,370594.144647661,0.0,1.0
2004-06-22,36.92,37.15,36.55,37.15,51700,9.43437464000976,9.49314782980397,9.33982646512342,9.49314782980397,202320.140214193,0.0,1.0
2004-06-23,36.25,36.33,35.8,35.8,422100,9.26316578278315,9.28360863140722,9.14817475927274,9.14817475927274,1651824.5877062,0.0,1.0
2004-06-24,36.2,36.35,36.0,36.35,88800,9.2503890023931,9.28871934356324,9.19928188083292,9.28871934356324,347505.385899813,0.0,1.0
2004-06-25,36.23,36.28,36.12,36.25,125900,9.25805507062713,9.27083185101718,9.22994615376903,9.26316578278315,492690.631585433,0.0,1.0
2004-06-28,36.02,36.08,35.66,35.66,109200,9.34813137237695,9.36370294045976,9.25470196388013,9.25470196388013,420766.872363697,0.5625,1.0
2004-06-29,34.91,36.05,34.9,36.05,200200,9.06005736284507,9.35591715641836,9.05746210149794,9.35591715641836,771405.932666777,0.0,1.0
2004-06-30,35.74,35.75,34.82,35.05,146300,9.2754640546572,9.27805931600433,9.03670001072086,9.09639102170495,563719.720025722,0.0,1.0
2004-07-01,35.4,36.0,35.1,35.85,68300,9.18722516885464,9.34294084968269,9.10936732844062,9.30401192947567,263171.954051653,0.0,1.0
2004-07-02,36.0,36.0,35.55,35.55,88700,9.34294084968269,9.34294084968269,9.22615408906165,9.22615408906165,341776.754383332,0.0,1.0
2004-07-06,36.05,36.13,35.45,36.0,86900,9.35591715641836,9.37667924719543,9.20020147559031,9.34294084968269,334841.036707007,0.0,1.0
2004-07-07,36.74,36.74,35.96,36.2,96700,9.53499018937061,9.53499018937061,9.33255980429415,9.39484607662537,372602.166278108,0.0,1.0
2004-07-08,36.09,36.75,35.85,36.74,125200,9.36629820180689,9.53758545071774,9.30401192947567,9.53499018937061,482417.696153249,0.0,1.0
2004-07-09,36.1,36.25,35.76,36.2,64400,9.36889346315403,9.40782238336104,9.28065457735147,9.39484607662537,248144.565752949,0.0,1.0
2004-07-12,36.75,36.75,36.16,36.3,63000,9.53758545071774,9.53758545071774,9.38446503123683,9.42079869009671,242750.118671363,0.0,1.0
2004-07-13,36.55,36.75,36.37,36.75,78000,9.48568022377506,9.53758545071774,9.43896551952665,9.53758545071774,300547.765974069,0.0,1.0
2004-07-14,36.73,36.78,36.25,36.55,83600,9.53239492802347,9.54537123475914,9.40782238336104,9.48568022377506,322125.554300412,0.0,1.0
2004-07-15,36.75,36.89,36.65,36.75,64000,9.53758545071774,9.57391910957762,9.5116328372464,9.53758545071774,246603.29515821,0.0,1.0
2004-07-16,36.7,36.8,36.4,36.8,73600,9.52460914398207,9.55056175745341,9.44675130356805,9.55056175745341,283593.789431942,0.0,1.0
2004-07-19,36.59,36.8,36.46,36.7,77100,9.4960612691636,9.55056175745341,9.46232287165085,9.52460914398207,297079.907135906,0.0,1.0
2004-07-20,36.65,36.85,36.52,36.66,98600,9.5116328372464,9.56353806418908,9.47789443973366,9.51422809859353,379923.201603118,0.0,1.0
2004-07-21,36.1,36.82,35.99,36.75,54100,9.36889346315403,9.55575228014768,9.34034558833555,9.53758545071774,208456.847938425,0.0,1.0
2004-07-22,35.37,36.07,35.37,35.95,114000,9.17943938481324,9.36110767911262,9.17943938481324,9.32996454294702,439262.119500562,0.0,1.0
2004-07-23,35.01,35.89,35.01,35.37,72900,9.08600997631641,9.31439297486421,9.08600997631641,9.17943938481324,280896.565891149,0.0,1.0
2004-07-26,34.89,35.2,34.6,35.15,66800,9.0548668401508,9.13531994191196,8.97960426108392,9.12234363517629,257392.189321382,0.0,1.0
2004-07-27,35.12,35.35,34.2,34.2,70600,9.11455785113489,9.17424886211897,8.87579380719855,8.87579380719855,272034.259971401,0.0,1.0
2004-07-28,34.55,35.16,34.47,35.16,78600,8.96662795434824,9.12493889652342,8.94586586357117,9.12493889652342,302859.671866177,0.0,1.0
2004-07-29,35.4,35.4,34.65,34.75,53900,9.18722516885464,9.18722516885464,8.99258056781959,9.01853318129093,207686.212641055,0.0,1.0
2004-07-30,35.36,35.65,34.69,34.69,51200,9.1768441234661,9.25210670253299,9.00296161320812,9.00296161320812,197282.636126568,0.0,1.0
2004-08-02,35.21,35.37,34.7,35.36,107200,9.13791520325909,9.17943938481324,9.00555687455526,9.1768441234661,413060.519390003,0.0,1.0
2004-08-03,35.63,36.04,34.85,35.11,69700,9.24691617983873,9.35332189507122,9.04448579476227,9.11196258978775,268566.401133238,0.0,1.0
2004-08-04,35.96,35.96,35.01,35.43,68900,9.33255980429415,9.33255980429415,9.08600997631641,9.19501095289604,265483.859943761,0.0,1.0
2004-08-05,35.35,36.1,35.16,36.1,88800,9.17424886211897,9.36889346315403,9.12493889652342,9.36889346315403,342162.072032017,0.0,1.0
2004-08-06,35.1,36.0,34.95,35.25,86100,9.10936732844062,9.34294084968269,9.07043840823361,9.14829624864763,331758.49551753,0.0,1.0
2004-08-09,34.9,35.47,34.8,35.35,56000,9.05746210149794,9.20539199828458,9.03150948802659,9.17424886211897,215777.883263434,0.0,1.0
2004-08-10,34.77,34.95,34.44,34.95,116500,9.02372370398519,9.07043840823361,8.93808007952977,9.07043840823361,448895.06071768,0.0,1.0
2004-08-11,34.37,34.93,34.2,34.65,169200,8.91991325009983,9.06524788553934,8.87579380719855,8.99258056781959,651957.461574519,0.0,1.0
2004-08-12,33.75,34.2,33.72,34.15,203400,8.75900704657752,8.87579380719855,8.75122126253611,8.86281750046288,783736.097424687,0.0,1.0
2004-08-13,33.87,34.26,33.75,34.0,78300,8.79015018274313,8.89136537528135,8.75900704657752,8.82388858025587,301703.718920123,0.0,1.0
2004-08-16,34.63,34.63,33.97,34.0,66500,8.98739004512532,8.98739004512532,8.81610279621447,8.82388858025587,256236.236375328,0.0,1.0
2004-08-17,34.93,34.95,34.57,34.75,64500,9.06524788553934,9.07043840823361,8.97181847704251,9.01853318129093,248529.883401634,0.0,1.0
2004-08-18,35.47,35.47,34.8,34.9,60400,9.20539199828458,9.20539199828458,9.03150948802659,9.05746210149794,232731.859805561,0.0,1.0
2004-08-19,34.75,35.49,34.73,35.37,79600,9.01853318129093,9.21058252097885,9.01334265859666,9.17943938481324,306712.848353024,0.0,1.0
2004-08-20,36.13,36.13,34.85,34.9,75200,9.37667924719543,9.37667924719543,9.04448579476227,9.05746210149794,289758.871810897,0.0,1.0
2004-08-23,36.05,36.23,35.78,36.2,66600,9.35591715641836,9.40263186066677,9.28584510004574,9.39484607662537,256621.554024012,0.0,1.0
2004-08-24,36.55,36.65,36.07,36.2,54500,9.48568022377506,9.5116328372464,9.36110767911262,9.39484607662537,209998.118533164,0.0,1.0
2004-08-25,36.61,36.7,36.48,36.55,79400,9.50125179185786,9.52460914398207,9.46751339434512,9.48568022377506,305942.213055655,0.0,1.0
2004-08-26,36.79,36.85,36.55,36.7,44100,9.54796649610628,9.56353806418908,9.48568022377506,9.52460914398207,169925.083069954,0.0,1.0
2004-08-27,37.1,37.1,36.65,36.87,59700,9.62841959786743,9.62841959786743,9.5116328372464,9.56872858688335,230034.636264768,0.0,1.0
2004-08-30,36.9,37.29,36.8,37.1,41500,9.57651437092475,9.67772956346298,9.55056175745341,9.62841959786743,159906.824204152,0.0,1.0
2004-08-31,37.35,37.5,37.17,37.25,99500,9.69330113154579,9.7322300517528,9.64658642729737,9.66734851807445,383391.06044128,0.0,1.0
2004-09-01,37.42,37.55,37.29,37.32,125200,9.71146796097572,9.74520635848847,9.67772956346298,9.68551534750438,482417.696153249,0.0,1.0
2004-09-02,37.95,37.95,37.3,37.3,31400,9.84901681237383,9.84901681237383,9.68032482481012,9.68032482481012,120989.741686997,0.0,1.0
2004-09-03,38.16,38.27,37.95,38.05,43200,9.90351730066365,9.93206517548212,9.84901681237383,9.87496942584517,166457.224231792,0.0,1.0
2004-09-07,38.85,38.85,38.3,38.31,38600,10.0825903336159,10.0825903336159,9.93985095952352,9.94244622087066,148732.612392296,0.0,1.0
2004-09-08,38.52,39.0,38.45,38.9,46600,9.99694670916047,10.1215192538229,9.97877987973054,10.0955666403516,179558.024287072,0.0,1.0
2004-09-09,38.45,38.84,38.14,38.52,92600,9.97877987973054,10.0799950722688,9.89832677796938,9.99694670916047,356804.142682035,0.0,1.0
2004-09-10,38.32,38.41,38.15,38.35,58500,9.94504148221779,9.968398834342,9.90092203931651,9.9528272662592,225410.824480552,0.0,1.0
2004-09-13,38.16,38.66,38.0,38.37,38400,9.90351730066365,10.0332803680203,9.8619931191095,9.95801778895346,147961.977094926,0.0,1.0
2004-09-14,37.17,38.3,37.16,38.16,76300,9.64658642729737,9.93985095952352,9.64399116595024,9.90351730066365,293997.365946429,0.0,1.0
2004-09-15,37.4,37.75,37.18,37.18,39900,9.70627743828146,9.79711158543115,9.64918168864451,9.64918168864451,153741.741825197,0.0,1.0
2004-09-16,38.18,38.25,37.45,37.5,54200,9.90870782335791,9.92687465278785,9.71925374501713,9.7322300517528,208842.16558711,0.0,1.0
2004-09-17,38.35,38.5,37.9,38.5,69900,9.9528272662592,9.9917561864662,9.83604050563816,9.9917561864662,269337.036430608,0.0,1.0
2004-09-20,38.0,38.35,37.94,38.35,49500,9.8619931191095,9.9528272662592,9.8464215510267,9.9528272662592,190732.236098928,0.0,1.0
2004-09-21,38.2,38.36,37.86,38.1,39300,9.91389834605218,9.95542252760633,9.82565946024962,9.88794573258084,151429.835933089,0.0,1.0
2004-09-22,37.73,38.1,37.69,38.1,68000,9.79192106273688,9.88794573258084,9.78154001734834,9.88794573258084,262016.001105599,0.0,1.0
2004-09-23,37.65,37.9,37.65,37.85,29000,9.77115897195981,9.83604050563816,9.77115897195981,9.82306419890249,111742.118118564,0.0,1.0
2004-09-24,37.74,37.97,37.45,37.5,36200,9.79451632408402,9.8542073350681,9.71925374501713,9.7322300517528,139484.988823863,0.0,1.0
2004-09-27,37.7,37.82,37.48,37.7,42700,9.78413527869548,9.81527841486109,9.72703952905853,9.78413527869548,164530.635988368,0.0,1.0
2004-09-28,37.6,37.6,36.89,37.25,38100,9.90416611600043,9.90416611600043,9.71714595795893,9.81197308034617,144642.162017624,0.5625,1.0
2004-09-29,37.72,37.76,37.2,37.6,48600,9.93577515679618,9.94631150372809,9.79880264668128,9.90416611600043,184504.175172088,0.0,1.0
2004-09-30,37.8,37.84,37.52,37.77,86900,9.95684785066001,9.96738419759192,9.8830934221366,9.94894559046107,329905.61363075,0.0,1.0
2004-10-01,38.98,38.98,37.69,37.85,72400,10.2676700851515,10.2676700851515,9.92787289659724,9.9700182843249,274858.071655538,0.0,1.0
2004-10-04,39.1,39.23,38.99,38.99,89500,10.2992791259473,10.333522253476,10.2703041718845,10.2703041718845,339776.207364234,0.0,1.0
2004-10-05,38.84,39.1,38.72,39.1,52800,10.2307928708898,10.2992791259473,10.1991838300941,10.2992791259473,200448.980433873,0.0,1.0
2004-10-06,38.86,38.95,38.71,38.85,91700,10.2360610443558,10.2597678249526,10.1965497433611,10.2334269576228,348128.248215646,0.0,1.0
2004-10-07,38.22,38.8,38.22,38.8,83200,10.0674794934451,10.2202565239579,10.0674794934451,10.2202565239579,315858.999471558,0.0,1.0
2004-10-08,38.24,38.64,38.15,38.15,57700,10.0727476669111,10.1781111362302,10.0490408863143,10.0490408863143,219051.253239289,0.0,1.0
2004-10-11,38.1,38.34,37.94,38.24,34800,10.0358704526494,10.0990885342409,9.99372506492171,10.0727476669111,132114.100740507,0.0,1.0
2004-10-12,38.69,38.69,37.7,38.28,143500,10.1912815698951,10.1912815698951,9.93050698333022,10.083284013843,544780.846444335,0.0,1.0
2004-10-13,38.15,38.83,38.07,38.83,44200,10.0490408863143,10.2281587841568,10.0279681924504,10.2281587841568,167800.093469264,0.0,1.0
2004-10-14,38.35,38.64,38.05,38.05,44100,10.1017226209738,10.1781111362302,10.0227000189845,10.0227000189845,167420.455248747,0.0,1.0
2004-10-15,38.85,38.85,38.35,38.4,39400,10.2334269576228,10.2334269576228,10.1017226209738,10.1148930546387,149577.458884367,0.0,1.0
2004-10-18,39.09,39.23,38.45,38.75,57300,10.2966450392143,10.333522253476,10.1280634883036,10.207086090293,217532.700357214,0.0,1.0
2004-10-19,38.39,39.35,38.3,39.2,47700,10.1122589679058,10.3651312942717,10.0885521873089,10.325619993277,181087.431187419,0.0,1.0
2004-10-20,38.18,38.55,37.85,38.45,62900,10.0569431465132,10.1544043556334,9.9700182843249,10.1280634883036,238792.440706262,0.0,1.0
2004-10-21,38.78,38.95,38.15,38.3,84800,10.2149883504919,10.2597678249526,10.0490408863143,10.0885521873089,321933.210999858,0.0,1.0
2004-10-22,38.0,38.8,37.9,38.78,99900,10.0095295853196,10.2202565239579,9.98318871798979,10.2149883504919,379258.58229818,0.0,1.0
2004-10-25,38.51,38.62,37.95,38.0,99300,10.1438680087015,10.1728429627643,9.99635915165469,10.0095295853196,376980.752975069,0.0,1.0
2004-10-26,39.16,39.26,38.25,38.66,61200,10.3150836463451,10.3414245136749,10.0753817536441,10.1833793096962,232338.590957445,0.0,1.0
2004-10-27,39.89,39.97,39.12,39.24,110800,10.5073719778526,10.5284446717164,10.3045472994132,10.336156340209,420639.148334718,0.0,1.0
2004-10-28,40.11,40.12,39.52,39.9,99100,10.5653218859781,10.5679559727111,10.4099107687324,10.5100060645856,376221.476534032,0.0,1.0
2004-10-29,39.9,40.26,39.75,40.11,51100,10.5100060645856,10.6048331869728,10.4704947635909,10.5653218859781,193995.130685055,0.0,1.0
2004-11-01,40.75,40.75,39.81,39.98,61900,10.7339034368888,10.7339034368888,10.4862992839888,10.5310787584494,234996.058501074,0.0,1.0
2004-11-02,39.88,40.8,39.8,40.75,72300,10.5047378911196,10.7470738705537,10.4836651972558,10.7339034368888,274478.43343502,0.0,1.0
2004-11-03,40.49,40.5,39.98,39.98,49400,10.6654171818313,10.6680512685643,10.5310787584494,10.5310787584494,187541.280936238,0.0,1.0
2004-11-04,41.26,41.26,40.16,40.35,77500,10.8682418602707,10.8682418602707,10.578492319643,10.6285399675696,294219.620901991,0.0,1.0
2004-11-05,40.08,41.26,39.96,41.26,81300,10.5574196257792,10.8682418602707,10.5258105849834,10.8682418602707,308645.873281702,0.0,1.0
2004-11-08,40.75,41.06,39.86,40.0,87100,10.7339034368888,10.8155601256111,10.4994697176536,10.5363469319154,330664.890071786,0.0,1.0
2004-11-09,40.49,40.85,40.2,40.7,272800,10.6654171818313,10.7602443042186,10.5890286665749,10.7207330032239,1035653.06557501,0.0,1.0
2004-11-10,40.83,41.0,40.49,40.5,122500,10.7549761307526,10.7997556052132,10.6654171818313,10.6680512685643,465056.820135406,0.0,1.0
2004-11-11,41.25,41.35,40.67,40.9,101100,10.8656077735377,10.8919486408675,10.7128307430249,10.7734147378834,383814.240944405,0.0,1.0
2004-11-12,41.98,42.0,41.25,41.34,106200,11.0578961050452,11.0631642785111,10.8656077735377,10.8893145541345,403175.790190857,0.0,1.0
2004-11-15,42.35,42.57,41.79,41.88,97200,11.1553573141654,11.2133072222909,11.0078484571186,11.0315552377154,369008.350344175,0.0,1.0
2004-11-16,41.88,42.75,41.84,42.5,104300,11.0315552377154,11.2607207834845,11.0210188907835,11.1948686151601,395962.664001002,0.0,1.0
2004-11-17,41.38,42.55,41.16,42.05,146200,10.8998509010664,11.208039048825,10.8419009929409,11.076334712176,555031.07839834,0.0,1.0
2004-11-18,41.15,41.82,40.75,41.53,115700,10.8392669062079,11.0157507173175,10.7339034368888,10.9393622020611,439241.421140136,0.0,1.0
2004-11-19,40.45,41.05,40.44,40.95,68700,10.6548808348994,10.8129260388781,10.6522467481664,10.7865851715483,260811.457496346,0.0,1.0
2004-11-22,41.21,41.21,40.6,40.61,111500,10.8550714266058,10.8550714266058,10.6943921358941,10.6970262226271,423296.615878349,0.0,1.0
2004-11-23,41.96,41.97,41.05,41.1,77200,11.0526279315792,11.0552620183122,10.8129260388781,10.826096472543,293080.706240436,0.0,1.0
2004-11-24,42.36,42.51,41.9,41.97,76800,11.1579914008984,11.197502701893,11.0368234111813,11.0552620183122,291562.15335836,0.0,1.0
2004-11-26,41.92,42.43,41.9,42.4,25600,11.0420915846473,11.1764300080292,11.0368234111813,11.1685277478303,97187.3844527869,0.0,1.0
2004-11-29,42.53,42.6,41.72,42.0,164300,11.202770875359,11.2212094824898,10.9894098499877,11.0631642785111,623745.596312223,0.0,1.0
2004-11-30,42.91,43.13,42.35,42.35,160000,11.3028661712122,11.3608160793377,11.1553573141654,11.1553573141654,607421.152829918,0.0,1.0
2004-12-01,44.74,44.86,42.81,42.85,214300,11.7849040433473,11.8165130841431,11.2765253038824,11.2870616508143,813564.706571574,0.0,1.0
2004-12-02,43.95,44.74,43.73,44.74,140800,11.576811191442,11.7849040433473,11.5188612833165,11.7849040433473,534530.614490328,0.0,1.0
2004-12-03,44.37,44.52,43.65,43.95,102000,11.6874428342271,11.7269541352218,11.4977885894526,11.576811191442,387230.984929073,0.0,1.0
2004-12-06,44.55,44.85,44.13,44.35,89300,11.7348563954207,11.8138789974101,11.6242247526356,11.6821746607611,339016.930923199,0.0,1.0
2004-12-07,43.32,44.65,43.31,44.49,128100,11.4108637272643,11.7611972627505,11.4082296405313,11.7190518750228,486316.560484455,0.0,1.0
2004-12-08,43.61,43.86,43.1,43.32,96400,11.4872522425207,11.5531044108452,11.3529138191388,11.4108637272643,365971.244580026,0.0,1.0
2004-12-09,43.45,43.65,42.95,43.65,99600,11.4451068547931,11.4977885894526,11.3134025181441,11.4977885894526,378119.667636623,0.0,1.0
2004-12-10,44.3,44.35,43.45,43.45,62600,11.6690042270963,11.6821746607611,11.4451068547931,11.4451068547931,237653.526044705,0.0,1.0
2004-12-13,43.59,44.3,43.56,44.3,67300,11.4819840690548,11.6690042270963,11.4740818088558,11.6690042270963,255496.522409084,0.0,1.0
2004-12-14,43.45,43.64,43.01,43.4,138200,11.4451068547931,11.4951545027196,11.329207038542,11.4319364211282,524660.02075684,0.0,1.0
2004-12-15,43.48,43.71,43.4,43.5,67600,11.453009114992,11.5135931098505,11.4319364211282,11.4582772884579,256635.43707064,0.0,1.0
2004-12-16,43.3,43.67,43.3,43.48,91100,11.4055955537984,11.5030567629186,11.4055955537984,11.453009114992,345850.418892534,0.0,1.0
2004-12-17,44.74,44.74,43.25,43.31,165400,11.7849040433473,11.7849040433473,11.3924251201335,11.4082296405313,627921.61673793,0.0,1.0
2004-12-20,44.28,44.74,44.05,44.74,54400,11.6637360536303,11.7849040433473,11.6031520587718,11.7849040433473,206523.191962172,0.0,1.0
2004-12-21,44.6,44.66,44.3,44.36,103200,11.7480268290856,11.7638313494835,11.6690042270963,11.6848087474941,391786.643575298,0.0,1.0
2004-12-22,45.0,45.11,44.49,44.49,75300,11.8533902984048,11.8823652524675,11.7190518750228,11.7190518750228,285867.58005058,0.0,1.0
2004-12-23,44.86,45.2,44.85,44.9,63700,11.8165130841431,11.9060720330643,11.8138789974101,11.827049431075,241829.546470411,0.0,1.0
2004-12-27,44.3,45.13,44.27,44.96,112400,11.6690042270963,11.8876334259335,11.6611019668973,11.8428539514729,426713.359863016,0.0,1.0
2004-12-28,44.41,45.29,44.25,44.31,119600,11.697979181159,11.9297788136612,11.6558337934314,11.6716383138292,454047.311740365,0.0,1.0
2004-12-29,44.25,44.26,43.9,44.09,103300,11.8040011721614,11.8066687430478,11.7106361911387,11.7613200379796,387243.692484572,0.5625,1.0
2004-12-30,44.85,45.16,44.25,44.25,76400,11.9640554253433,12.0467501228206,11.8040011721614,11.8040011721614,286402.885825955,0.0,1.0
2004-12-31,44.55,44.85,44.4,44.85,55800,11.8840282987523,11.9640554253433,11.8440147354569,11.9640554253433,209179.071061367,0.0,1.0
2005-01-03,43.75,44.65,43.61,44.55,96700,11.6706226278432,11.910704007616,11.6332766354341,11.8840282987523,362502.081928927,0.0,1.0
2005-01-04,43.1,44.11,43.08,43.8,96500,11.4972305202295,11.7666551797523,11.4918953784568,11.683960482275,361752.336154514,0.0,1.0
2005-01-05,41.4,43.2,41.35,43.2,222100,11.0437434695476,11.5239062290932,11.0304056151158,11.5239062290932,832592.682486192,0.0,1.0
2005-01-06,41.75,42.08,41.05,41.25,106600,11.1371084505704,11.2251382898204,10.9503784885249,11.0037299062522,399614.497762394,0.0,1.0
2005-01-07,41.53,42.3,41.53,41.95,117700,11.0784218910704,11.2838248493204,11.0784218910704,11.1904598682977,441225.388242342,0.0,1.0
2005-01-10,41.73,42.43,41.51,41.51,94100,11.1317733087976,11.3185032708431,11.0730867492976,11.0730867492976,352755.386861552,0.0,1.0
2005-01-11,40.94,41.78,40.86,41.78,74400,10.9210352087749,11.1451111632295,10.899694641684,11.1451111632295,278905.428081821,0.0,1.0
2005-01-12,40.44,40.8,39.85,40.69,133500,10.7876566644567,10.8836892163658,10.6302699821612,10.8543459366158,500455.304421009,0.0,1.0
2005-01-13,40.51,41.46,40.35,40.44,139900,10.8063296606612,11.0597488948658,10.7636485264794,10.7876566644567,524447.169202243,0.0,1.0
2005-01-14,41.21,41.25,40.7,40.75,132300,10.9930596227067,11.0037299062522,10.8570135075021,10.870351361934,495956.829774529,0.0,1.0
2005-01-18,42.19,42.33,41.1,41.43,83600,11.2544815695704,11.2918275619795,10.9637163429567,11.0517461822067,313393.733704842,0.0,1.0
2005-01-19,42.47,43.25,42.09,42.4,78600,11.3291735543886,11.537244083525,11.2278058607068,11.310500558184,294650.089344505,0.0,1.0
2005-01-20,42.59,43.14,42.05,42.35,106800,11.361184405025,11.507900803775,11.2171355771613,11.2971627037522,400364.243536807,0.0,1.0
2005-01-21,42.55,43.17,42.25,42.59,56700,11.3505141214795,11.5159035164341,11.2704869948886,11.361184405025,212552.927046227,0.0,1.0
2005-01-24,42.14,42.92,42.04,42.4,68900,11.2411437151386,11.449214244275,11.2144680062749,11.310500558184,258287.41928545,0.0,1.0
2005-01-25,41.77,42.87,41.76,42.35,92400,11.1424435923431,11.4358763898432,11.1397760214567,11.2971627037522,346382.547779036,0.0,1.0
2005-01-26,42.21,42.21,41.74,41.9,52900,11.2598167113431,11.2598167113431,11.134440879684,11.1771220138658,198307.757332371,0.0,1.0
2005-01-27,41.78,42.4,41.57,42.21,55500,11.1451111632295,11.310500558184,11.0890921746158,11.2598167113431,208054.452399745,0.0,1.0
2005-01-28,41.82,42.42,41.34,41.9,92300,11.1557814467749,11.3158356999568,11.0277380442294,11.1771220138658,346007.67489183,0.0,1.0
2005-01-31,42.11,42.31,41.6,41.6,103600,11.2331410024795,11.2864924202068,11.0970948872749,11.0970948872749,388368.311146191,0.0,1.0
2005-02-01,42.23,42.7,42.0,42.0,76500,11.2651518531159,11.390527684775,11.2037977227295,11.2037977227295,286777.758713162,0.0,1.0
2005-02-02,42.88,42.88,42.0,42.08,82600,11.4385439607295,11.4385439607295,11.2037977227295,11.2251382898204,309645.004832775,0.0,1.0
2005-02-03,42.81,43.0,42.34,42.88,114500,11.419870964525,11.4705548113659,11.2944951328659,11.4385439607295,429229.455851727,0.0,1.0
2005-02-04,43.25,43.4,42.8,42.85,94900,11.537244083525,11.5772576468205,11.4172033936386,11.4305412480704,355754.369959205,0.0,1.0
2005-02-07,43.16,43.51,43.01,43.15,62000,11.5132359455477,11.6066009265705,11.4732223822523,11.5105683746614,232421.190068185,0.0,1.0
2005-02-08,42.96,43.3,42.9,43.16,60000,11.4598845278204,11.5505819379568,11.4438791025023,11.5132359455477,224923.73232405,0.0,1.0
2005-02-09,43.11,43.4,42.85,42.85,121300,11.4998980911159,11.5772576468205,11.4305412480704,11.4305412480704,454720.812181787,0.0,1.0
2005-02-10,43.4,43.55,42.91,43.11,59000,11.5772576468205,11.6172712101159,11.4465466733886,11.4998980911159,221175.003451981,0.0,1.0
2005-02-11,44.5,44.84,43.11,43.4,99700,11.8706904443205,11.9613878544569,11.4998980911159,11.5772576468205,373748.268545129,0.0,1.0
2005-02-14,44.8,45.15,44.26,44.5,89300,11.9507175709114,12.0440825519342,11.8066687430478,11.8706904443205,334761.488275628,0.0,1.0
2005-02-15,44.66,45.15,44.13,44.7,94700,11.9133715785023,12.0440825519342,11.771990321525,11.9240418620478,355004.624184793,0.0,1.0
2005-02-16,44.55,44.86,44.2,44.67,95200,11.8840282987523,11.9667229962296,11.7906633177296,11.9160391493887,356878.988620826,0.0,1.0
2005-02-17,44.0,44.75,43.97,44.55,68600,11.7373119000023,11.9373797164796,11.7293091873432,11.8840282987523,257162.80062383,0.0,1.0
2005-02-18,43.5,44.1,43.33,44.1,78900,11.6039333556841,11.763987608866,11.5585846506159,11.763987608866,295774.708006125,0.0,1.0
2005-02-22,42.19,43.4,42.15,43.25,127400,11.2544815695704,11.5772576468205,11.2438112860249,11.537244083525,477588.058301398,0.0,1.0
2005-02-23,41.37,42.61,41.35,42.25,437600,11.0357407568885,11.3665195467977,11.0304056151158,11.2704869948886,1640443.75441674,0.0,1.0
2005-02-24,41.27,41.5,40.9,41.2,155500,11.0090650480249,11.0704191784113,10.9103649252294,10.9903920518203,582927.339606495,0.0,1.0
2005-02-25,41.6,41.83,41.35,41.37,122800,11.0970948872749,11.1584490176613,11.0304056151158,11.0357407568885,460343.905489888,0.0,1.0
2005-02-28,41.0,41.75,41.0,41.45,135100,10.9370406340931,11.1371084505704,10.9370406340931,11.0570813239795,506453.270616316,0.0,1.0
2005-03-01,41.85,41.97,41.15,41.15,161800,11.163784159434,11.1957950100704,10.9770541973885,10.9770541973885,606544.331500521,0.0,1.0
2005-03-02,41.55,42.18,41.4,42.0,203500,11.0837570328431,11.251813998684,11.0437434695476,11.2037977227295,762866.325465734,0.0,1.0
2005-03-03,42.23,42.33,41.55,41.7,88000,11.2651518531159,11.2918275619795,11.0837570328431,11.1237705961386,329888.140741938,0.0,1.0
2005-03-04,42.79,42.99,42.37,42.4,71300,11.4145358227522,11.4678872404795,11.302497845525,11.310500558184,267284.368578413,0.0,1.0
2005-03-07,42.6,43.05,42.45,42.79,113900,11.3638519759113,11.4838926657977,11.3238384126159,11.4145358227522,426980.218528488,0.0,1.0
2005-03-08,42.0,42.6,41.96,42.5,96400,11.2037977227295,11.3638519759113,11.193127439184,11.3371762670477,361377.463267305,0.0,1.0
2005-03-09,41.1,42.0,40.7,42.0,85500,10.9637163429567,11.2037977227295,10.8570135075021,11.2037977227295,320516.318561771,0.0,1.0
2005-03-10,41.07,41.65,40.83,41.21,116400,10.9557136302976,11.1104327417067,10.8916919290249,10.9930596227067,436352.040708656,0.0,1.0
2005-03-11,41.36,41.58,41.0,41.07,94400,11.0330731860022,11.0917597455022,10.9370406340931,10.9557136302976,353880.00552317,0.0,1.0
2005-03-14,41.9,42.08,41.47,41.48,88400,11.1771220138658,11.2251382898204,11.0624164657522,11.0650840366385,331387.632290767,0.0,1.0
2005-03-15,41.5,42.5,41.47,42.05,105200,11.0704191784113,11.3371762670477,11.0624164657522,11.2171355771613,394366.277341499,0.0,1.0
2005-03-16,41.35,41.75,40.89,41.5,104700,11.0304056151158,11.1371084505704,10.9076973543431,11.0704191784113,392491.912905467,0.0,1.0
2005-03-17,41.65,41.65,41.21,41.48,91300,11.1104327417067,11.1104327417067,10.9930596227067,11.0650840366385,342258.946019763,0.0,1.0
2005-03-18,41.65,41.92,41.05,41.9,183200,11.1104327417067,11.1824571556386,10.9503784885249,11.1771220138658,686767.129362766,0.0,1.0
2005-03-21,41.34,41.7,41.08,41.55,67900,11.0277380442294,11.1237705961386,10.958381201184,11.0837570328431,254538.690413384,0.0,1.0
2005-03-22,40.64,41.88,40.64,41.44,84400,10.841008082184,11.1717868720931,10.841008082184,11.0544137530931,316392.716802495,0.0,1.0
2005-03-23,40.88,41.09,39.75,40.6,116400,10.9050297834567,10.9610487720703,10.6035942732975,10.8303377986385,436352.040708656,0.0,1.0
2005-03-24,41.65,41.75,40.91,41.02,207000,11.1104327417067,11.1371084505704,10.9130324961158,10.9423757758658,775986.876517973,0.0,1.0
2005-03-28,41.56,41.69,41.3,41.5,75800,11.0864246037295,11.1211030252522,11.017067760684,11.0704191784113,284153.648502715,0.0,1.0
2005-03-29,40.82,41.3,40.45,40.83,106000,11.0557475385363,11.1857514292393,10.9555362061194,11.0584559529259,391372.902186662,0.625,1.0
2005-03-30,41.65,41.8,40.64,40.72,139300,11.2805459328769,11.3211721487216,11.0069960795226,11.0286633946398,514323.068628323,0.0,1.0
2005-03-31,41.43,41.89,41.25,41.5,89300,11.2209608163047,11.3455478782284,11.1722093572911,11.2399197170322,329713.209106312,0.0,1.0
2005-04-01,41.15,42.05,41.03,41.68,116000,11.1451252133946,11.3888825084628,11.1126242407188,11.2886711760459,428294.874091065,0.0,1.0
2005-04-04,41.41,41.64,40.75,41.25,114400,11.2155439875254,11.2778375184873,11.0367886378087,11.1722093572911,422387.358586361,0.0,1.0
2005-04-05,41.46,41.88,41.46,41.55,80500,11.2290860594736,11.3428394638388,11.2290860594736,11.2534617889804,297221.873830439,0.0,1.0
2005-04-06,41.56,42.0,41.47,41.47,66100,11.2561702033701,11.3753404365145,11.2317944738633,11.2317944738633,244054.234288099,0.0,1.0
2005-04-07,41.92,42.0,41.36,41.56,49100,11.3536731213974,11.3753404365145,11.2020019155772,11.2561702033701,181286.882050614,0.0,1.0
2005-04-08,41.41,41.98,41.37,41.93,48900,11.2155439875254,11.3699236077352,11.2047103299668,11.356381535787,180548.442612527,0.0,1.0
2005-04-11,41.46,41.64,41.25,41.55,43500,11.2290860594736,11.2778375184873,11.1722093572911,11.2534617889804,160610.57778415,0.0,1.0
2005-04-12,42.08,42.22,41.04,41.56,88700,11.3970077516317,11.4349255530868,11.1153326551085,11.2561702033701,327497.890792048,0.0,1.0
2005-04-13,41.63,42.4,41.63,42.12,43800,11.2751291040976,11.4836770121004,11.2751291040976,11.4078414091903,161718.236941282,0.0,1.0
2005-04-14,41.5,41.95,41.5,41.55,63500,11.2399197170322,11.3617983645663,11.2399197170322,11.2534617889804,234454.521592954,0.0,1.0
2005-04-15,41.42,41.95,41.2,41.51,83400,11.218252401915,11.3617983645663,11.1586672853428,11.2426281314219,307929.245682716,0.0,1.0
2005-04-18,42.06,42.08,41.25,41.52,77600,11.3915909228524,11.3970077516317,11.1722093572911,11.2453365458115,286514.501978161,0.0,1.0
2005-04-19,42.82,42.82,42.03,42.06,113000,11.5974304164655,11.5974304164655,11.3834656796835,11.3915909228524,417218.282519746,0.0,1.0
2005-04-20,43.1,43.15,42.45,42.82,213500,11.6732660193756,11.6868080913239,11.4972190840486,11.5974304164655,788284.100158989,0.0,1.0
2005-04-21,43.44,43.56,43.0,43.25,99200,11.7653521086236,11.7978530812994,11.6461818754792,11.7138922352203,366265.96129167,0.0,1.0
2005-04-22,43.1,43.44,42.83,43.35,83300,11.6732660193756,11.7653521086236,11.6001388308552,11.7409763791168,307560.025963671,0.0,1.0
2005-04-25,43.2,43.24,42.92,43.1,92200,11.7003501632721,11.7111838208307,11.624514560362,11.6732660193756,340420.580958588,0.0,1.0
2005-04-26,43.57,43.9,43.05,43.2,71400,11.800561495689,11.8899391705473,11.6597239474274,11.7003501632721,263622.879397432,0.0,1.0
2005-04-27,43.93,44.32,43.42,43.57,131300,11.8980644137163,12.0036925749125,11.7599352798443,11.800561495689,484785.4911048,0.0,1.0
2005-04-28,43.48,43.95,43.411,43.8,49400,11.7761857661822,11.9034812424956,11.7574977068936,11.8628550266509,182394.541207747,0.0,1.0
2005-04-29,43.2,43.58,42.71,43.55,211500,11.7003501632721,11.8032699100787,11.5676378581794,11.7951446669097,780899.705778106,0.0,1.0
2005-05-02,42.75,43.4,42.49,43.2,106000,11.578471515738,11.754518451065,11.5080527416072,11.7003501632721,391372.902186664,0.0,1.0
2005-05-03,42.65,43.0,42.42,42.8,146500,11.5513873718415,11.6461818754792,11.4890938408797,11.5920135876862,540906.888399494,0.0,1.0
2005-05-04,43.18,43.18,41.9,42.4,201700,11.6949333344928,11.6949333344928,11.3482562926181,11.4836770121004,744716.173311793,0.0,1.0
2005-05-05,44.06,44.62,42.95,43.1,139300,11.9332738007817,12.0849450066019,11.6326398035309,11.6732660193756,514323.068628322,0.0,1.0
2005-05-06,43.15,44.2,43.11,44.2,104000,11.6868080913239,11.9711916022367,11.6759744337653,11.9711916022367,383988.507805782,0.0,1.0
2005-05-09,43.99,43.99,43.2,43.2,85800,11.9143149000542,11.9143149000542,11.7003501632721,11.7003501632721,316790.51893977,0.0,1.0
2005-05-10,43.75,44.0,43.49,43.99,135000,11.8493129547026,11.9170233144438,11.7788941805718,11.9143149000542,498446.620709431,0.0,1.0
2005-05-11,43.95,44.01,42.9,43.55,108300,11.9034812424956,11.9197317288334,11.6190977315827,11.7951446669097,399864.955724675,0.0,1.0
2005-05-12,43.3,43.95,43.02,43.95,85000,11.7274343071686,11.9034812424956,11.6515987042585,11.9034812424956,313836.761187418,0.0,1.0
2005-05-13,43.27,43.71,42.97,43.15,102500,11.7193090639996,11.8384792971441,11.6380566323102,11.6868080913239,378450.212020123,0.0,1.0
2005-05-16,43.94,43.95,43.35,43.35,87100,11.9007728281059,11.9034812424956,11.7409763791168,11.7409763791168,321590.375287344,0.0,1.0
2005-05-17,44.15,44.3,43.7,43.75,115900,11.9576495302885,11.9982757461332,11.8357708827544,11.8493129547026,427925.654372021,0.0,1.0
2005-05-18,44.5,44.55,44.03,44.33,175000,12.0524440339261,12.0659861058743,11.9251485576127,12.0064009893021,646134.508327039,0.0,1.0
2005-05-19,45.45,45.45,44.2,44.35,138000,12.3097434009425,12.3097434009425,11.9711916022367,12.0118178180814,509523.212280751,0.0,1.0
2005-05-20,45.49,45.6,44.9,45.45,66500,12.3205770585011,12.3503696167872,12.160780609512,12.3097434009425,245531.113164275,0.0,1.0
2005-05-23,45.6,45.85,45.3,45.7,79800,12.3503696167872,12.4180799765284,12.2691171850978,12.3774537606837,294637.33579713,0.0,1.0
2005-05-24,45.06,45.35,44.75,45.19,81400,12.2041152397463,12.2826592570461,12.1201543936673,12.2393246268117,300544.851301834,0.0,1.0
2005-05-25,44.02,45.25,43.75,45.21,87200,11.9224401432231,12.2555751131496,11.8493129547026,12.244741455591,321959.595006387,0.0,1.0
2005-05-26,44.12,44.41,43.87,44.25,63400,11.9495242871196,12.0280683044193,11.8818139273784,11.984733674185,234085.301873909,0.0,1.0
2005-05-27,44.09,44.38,44.08,44.35,62700,11.9413990439506,12.0199430612504,11.938690629561,12.0118178180814,231500.763840602,0.0,1.0
2005-05-31,44.5,44.72,43.95,43.95,82400,12.0524440339261,12.1120291504983,11.9034812424956,11.9034812424956,304237.048492275,0.0,1.0
2005-06-01,45.3,45.55,44.55,44.65,77300,12.2691171850978,12.336827544839,12.0659861058743,12.0930702497708,285406.842821029,0.0,1.0
2005-06-02,45.11,45.83,45.05,45.3,63800,12.2176573116945,12.4126631477491,12.2014068253567,12.2691171850978,235562.180750087,0.0,1.0
2005-06-03,44.83,45.49,44.8,45.21,91900,12.1418217087844,12.3205770585011,12.1336964656155,12.244741455591,339312.921801457,0.0,1.0
2005-06-06,44.83,44.95,44.2,44.6,135300,12.1418217087844,12.1743226814602,11.9711916022367,12.0795281778226,499554.279866564,0.0,1.0
2005-06-07,45.15,45.58,44.7,44.8,78200,12.2284909692531,12.3449527880079,12.106612321719,12.1336964656155,288729.820292426,0.0,1.0
2005-06-08,45.44,46.03,45.3,45.3,67400,12.3070349865529,12.466831435542,12.2691171850978,12.2691171850978,248854.09063567,0.0,1.0
2005-06-09,45.78,45.83,45.21,45.34,36900,12.3991210758008,12.4126631477491,12.244741455591,12.2799508426564,136242.076327245,0.0,1.0
2005-06-10,45.65,45.93,45.25,45.78,34700,12.3639116887354,12.4397472916455,12.2555751131496,12.3991210758008,128119.242508276,0.0,1.0
2005-06-13,45.7,45.75,45.01,45.65,80300,12.3774537606837,12.3909958326319,12.1905731677981,12.3639116887354,296483.434392349,0.0,1.0
2005-06-14,46.1,46.1,45.54,45.7,72200,12.4857903362695,12.4857903362695,12.3341191304493,12.3774537606837,266576.637149784,0.0,1.0
2005-06-15,46.27,46.29,45.69,46.0,83100,12.5318333808935,12.5372502096728,12.374745346294,12.4587061923731,306821.586525583,0.0,1.0
2005-06-16,46.45,46.49,46.05,46.35,73400,12.5805848399071,12.5914184974657,12.4722482643213,12.5535006960107,271007.273778313,0.0,1.0
2005-06-17,46.82,47.71,46.65,46.65,173500,12.6807961723241,12.9218450530026,12.6347531277001,12.6347531277001,640596.212541376,0.0,1.0
2005-06-20,46.78,47.32,46.77,46.92,103900,12.6699625147655,12.8162168918064,12.6672541003758,12.7078803162205,383619.288086738,0.0,1.0
2005-06-21,46.11,47.06,46.07,46.79,57900,12.4884987506592,12.7457981176756,12.4776650931006,12.6726709291551,213778.217326488,0.0,1.0
2005-06-22,46.35,46.86,45.9,46.86,104200,12.5535006960107,12.6916298298826,12.4316220484766,12.6916298298826,384726.947243871,0.0,1.0
2005-06-23,45.57,46.38,45.45,46.25,96600,12.3422443736183,12.5616259391796,12.3097434009425,12.5264165521142,356666.248596524,0.0,1.0
2005-06-24,45.65,45.83,44.65,45.57,181700,12.3639116887354,12.4126631477491,12.0930702497708,12.3422443736183,670872.22950299,0.0,1.0
2005-06-27,45.36,46.08,45.36,45.6,66800,12.2853676714357,12.4803735074902,12.2853676714357,12.3503696167872,246638.772321407,0.0,1.0
2005-06-28,45.68,45.7,44.83,44.83,96000,12.5413128312573,12.5468037738279,12.3079477720066,12.3079477720066,349666.742150819,0.625,1.0
2005-06-29,46.15,46.28,45.78,45.78,85500,12.6703499816664,12.7060411083754,12.5687675441103,12.5687675441103,311421.942228075,0.0,1.0
2005-06-30,46.0,46.3,45.88,46.25,67100,12.6291679123869,12.711532050946,12.5962222569633,12.6978046945195,244402.483315834,0.0,1.0
2005-07-01,46.2,46.2,45.75,46.0,61000,12.684077338093,12.684077338093,12.5605311302544,12.6291679123869,222184.075741666,0.0,1.0
2005-07-05,47.5,47.5,46.05,46.05,99800,13.0409886051821,13.0409886051821,12.6428952688134,12.6428952688134,363507.717360957,0.0,1.0
2005-07-06,45.86,47.3,45.85,47.3,90900,12.5907313143927,12.9860791794761,12.5879858431074,12.9860791794761,331090.696474057,0.0,1.0
2005-07-07,46.2,46.38,45.38,45.66,123200,12.684077338093,12.7334958212284,12.4589486926982,12.5358218886867,448738.985760217,0.0,1.0
2005-07-08,46.67,46.85,45.5,46.01,167700,12.8131144885021,12.8625329716375,12.4918943481218,12.6319133836722,610824.090194714,0.0,1.0
2005-07-11,46.65,47.0,45.86,46.73,221800,12.8076235459315,12.9037150409171,12.5907313143927,12.8295873162139,807875.86884429,0.0,1.0
2005-07-12,45.25,46.82,44.8,46.75,235100,12.4232575659893,12.8542965577816,12.2997113581507,12.8350782587845,856319.282079768,0.0,1.0
2005-07-13,45.22,45.45,44.55,45.3,121900,12.4150211521334,12.4781669916953,12.2310745760182,12.4369849224158,444003.915293593,0.0,1.0
2005-07-14,43.91,45.56,43.87,45.42,161000,12.0553644137589,12.5083671758337,12.0443825286177,12.4699305778394,586420.265482104,0.0,1.0
2005-07-15,43.5,43.91,43.01,43.91,162200,11.9428000910615,12.0553644137589,11.8082719980818,12.0553644137589,590791.099758991,0.0,1.0
2005-07-18,43.54,43.54,42.7,43.35,156200,11.9537819762027,11.9537819762027,11.7231623882374,11.901618021782,568936.928374565,0.0,1.0
2005-07-19,43.15,43.65,42.77,43.54,571000,11.846708596076,11.9839821603411,11.7423806872345,11.9537819762027,2079788.64341789,0.0,1.0
2005-07-20,44.13,44.14,42.95,42.95,139300,12.1157647820355,12.1185102533208,11.79179917037,11.79179917037,507381.01230843,0.0,1.0
2005-07-21,42.84,44.28,42.78,44.12,214700,11.7615989862316,12.1569468513151,11.7451261585198,12.1130193107502,782015.099372721,0.0,1.0
2005-07-22,43.85,43.85,42.84,42.89,193300,12.0388915860471,12.0388915860471,11.7615989862316,11.7753263426582,704068.554768264,0.0,1.0
2005-07-25,44.13,44.52,43.7,43.84,87800,12.1157647820355,12.2228381621623,11.9977095167676,12.0361461147618,319799.374592105,0.0,1.0
2005-07-26,44.0,44.68,43.6,43.95,145700,12.0800736553266,12.2667657027271,11.9702548039146,12.0663462989001,530692.128451817,0.0,1.0
2005-07-27,45.0,45.0,43.85,44.15,153000,12.3546207838568,12.3546207838568,12.0388915860471,12.1212557246061,557281.370302867,0.0,1.0
2005-07-28,45.3,45.33,44.79,45.2,153000,12.4369849224158,12.4452213362717,12.2969658868654,12.4095302095628,557281.370302869,0.0,1.0
2005-07-29,45.55,45.87,45.3,45.3,229100,12.5056217045484,12.593476785678,12.4369849224158,12.4369849224158,834465.110695338,0.0,1.0
2005-08-01,45.93,46.2,45.65,45.65,111300,12.6099496133898,12.684077338093,12.5330764174014,12.5330764174014,405394.879181107,0.0,1.0
2005-08-02,46.98,47.0,45.75,45.98,152300,12.8982240983465,12.9037150409171,12.5605311302544,12.6236769698163,554731.716974684,0.0,1.0
2005-08-03,46.71,47.14,46.32,46.98,96300,12.8240963736433,12.9421516389113,12.7170229935166,12.8982240983465,350759.450720041,0.0,1.0
2005-08-04,45.72,46.55,45.71,46.55,113800,12.5522947163985,12.7801688330785,12.5495492451132,12.7801688330785,414500.783924617,0.0,1.0
2005-08-05,44.63,45.63,44.39,45.63,157800,12.2530383463006,12.5275854748308,12.1871470354534,12.5275854748308,574764.70741041,0.0,1.0
2005-08-08,43.25,44.4,43.06,44.4,186000,11.874163308929,12.1898925067387,11.8219993545083,12.1898925067387,677479.312917213,0.0,1.0
2005-08-09,43.11,44.1,43.09,43.28,78700,11.8357267109348,12.1075283681796,11.8302357683642,11.8823997227849,286653.881325723,0.0,1.0
2005-08-10,43.55,44.36,43.25,43.25,79200,11.9565274474881,12.1789106215975,11.874163308929,11.874163308929,288475.062274425,0.0,1.0
2005-08-11,44.32,44.43,43.4,43.45,65700,12.1679287364563,12.1981289205946,11.9153453782085,11.929072734635,239303.176659466,0.0,1.0
2005-08-12,44.3,44.51,43.67,44.1,76200,12.1624377938857,12.220092690877,11.9894731029117,12.1075283681796,277547.976582212,0.0,1.0
2005-08-15,44.33,44.85,43.698,44.0,63000,12.1706742077416,12.3134387145772,11.9971604225105,12.0800736553266,229468.799536475,0.0,1.0
2005-08-16,44.38,44.8,44.15,44.2,59100,12.1844015641681,12.2997113581507,12.1212557246061,12.1349830810327,215263.588136598,0.0,1.0
2005-08-17,44.51,44.76,43.95,44.38,77900,12.220092690877,12.2887294730095,12.0663462989001,12.1844015641681,283739.9918078,0.0,1.0
2005-08-18,44.0,44.46,43.78,44.46,56900,12.0800736553266,12.2063653344505,12.01967328705,12.2063653344505,207250.391962309,0.0,1.0
2005-08-19,44.02,44.48,43.85,43.9,55500,12.0855645978972,12.2118562770211,12.0388915860471,12.0526189424736,202151.085305943,0.0,1.0
2005-08-22,44.84,44.84,44.02,44.12,90900,12.3106932432919,12.3106932432919,12.0855645978972,12.1130193107502,331090.696474058,0.0,1.0
2005-08-23,44.85,45.0,44.39,44.84,58200,12.3134387145772,12.3546207838568,12.1871470354534,12.3106932432919,211985.462428935,0.0,1.0
2005-08-24,44.75,45.6,44.59,44.7,70000,12.2859840017242,12.5193490609749,12.2420564611594,12.2722566452977,254965.332818306,0.0,1.0
2005-08-25,44.87,45.08,44.57,44.57,57000,12.3189296571478,12.3765845541392,12.2365655185888,12.2365655185888,207614.62815205,0.0,1.0
2005-08-26,44.27,44.88,44.18,44.88,92000,12.1542013800298,12.3216751284332,12.129492138462,12.3216751284332,335097.294561201,0.0,1.0
2005-08-29,44.2,44.37,43.8,44.15,134900,12.1349830810327,12.1816560928828,12.0251642296206,12.1212557246061,491354.619959847,0.0,1.0
2005-08-30,44.25,44.41,44.05,44.11,54000,12.1487104374592,12.192637978024,12.0938010117531,12.1102738394649,196687.542459835,0.0,1.0
2005-08-31,45.56,45.56,44.3,44.3,100400,12.5083671758337,12.5083671758337,12.1624377938857,12.1624377938857,365693.134499397,0.0,1.0
2005-09-01,45.7,46.75,45.36,45.58,96200,12.5468037738279,12.8350782587845,12.4534577501276,12.5138581184043,350395.2145303,0.0,1.0
2005-09-02,45.56,45.88,45.3,45.6,43700,12.5083671758337,12.5962222569633,12.4369849224158,12.5193490609749,159171.21491657,0.0,1.0
2005-09-06,47.23,47.32,45.46,45.6,112300,12.966860880479,12.9915701220467,12.4809124629806,12.5193490609749,409037.241078511,0.0,1.0
2005-09-07,47.09,47.15,46.65,47.15,61000,12.9284242824848,12.9448971101966,12.8076235459315,12.9448971101966,222184.075741666,0.0,1.0
2005-09-08,46.72,46.98,46.48,46.94,37900,12.8268418449286,12.8982240983465,12.7609505340814,12.8872422132053,138045.515911626,0.0,1.0
2005-09-09,46.5,46.81,46.19,46.73,60900,12.766441476652,12.8515510864963,12.6813318668076,12.8295873162139,221819.839551926,0.0,1.0
2005-09-12,46.3,46.5,46.1,46.5,55300,12.711532050946,12.766441476652,12.6566226252399,12.766441476652,201422.612926461,0.0,1.0
2005-09-13,46.06,46.4,45.95,46.31,54000,12.6456407400987,12.738986763799,12.6154405559604,12.7142775222313,196687.542459836,0.0,1.0
2005-09-14,45.6,46.15,45.51,46.06,42000,12.5193490609749,12.6703499816664,12.4946398194071,12.6456407400987,152979.199690983,0.0,1.0
2005-09-15,45.98,45.98,45.36,45.6,90200,12.6236769698163,12.6236769698163,12.4534577501276,12.5193490609749,328541.043145875,0.0,1.0
2005-09-16,45.98,46.23,45.49,46.23,294200,12.6236769698163,12.6923137519489,12.4891488768365,12.6923137519489,1071582.87021637,0.0,1.0
2005-09-19,45.16,45.89,45.1,45.88,50000,12.3985483244216,12.5989677282486,12.3820754967098,12.5962222569633,182118.094870218,0.0,1.0
2005-09-20,44.86,45.76,44.72,45.18,65100,12.3161841858625,12.5632766015397,12.2777475878683,12.4040392669922,237117.759521025,0.0,1.0
2005-09-21,44.33,44.81,44.12,44.81,111900,12.1706742077416,12.302456829436,12.1130193107502,12.302456829436,407580.296319548,0.0,1.0
2005-09-22,43.89,44.21,43.15,44.15,196100,12.0498734711883,12.137728552318,11.846708596076,12.1212557246061,714267.168080997,0.0,1.0
2005-09-23,44.24,44.53,43.52,43.74,77800,12.1459649661739,12.2255836334476,11.9482910336321,12.0086914019088,283375.755618059,0.0,1.0
2005-09-26,44.12,44.45,44.05,44.39,123300,12.1130193107502,12.2036198631652,12.0938010117531,12.1871470354534,449103.22194996,0.0,1.0
2005-09-27,44.0,44.15,43.52,44.0,108300,12.0800736553266,12.1212557246061,11.9482910336321,12.0800736553266,394467.793488894,0.0,1.0
2005-09-28,42.71,43.66,42.45,43.6,152500,11.8974998148541,12.162136312726,11.8250729838575,12.1454224286499,547449.052436054,0.625,1.0
2005-09-29,44.18,44.18,42.7,42.71,78400,12.3069899747191,12.3069899747191,11.894714167508,11.8974998148541,281442.660399913,0.0,1.0
2005-09-30,44.63,44.73,44.08,44.08,61200,12.43234410529,12.4602005787502,12.2791335012589,12.2791335012589,219697.58694483,0.0,1.0
2005-10-03,44.31,44.85,44.05,44.63,71000,12.3432033902174,12.4936283469025,12.2707765592208,12.43234410529,254877.919494818,0.0,1.0
2005-10-04,43.5,44.36,43.25,44.35,58700,12.1175659551897,12.3571316269475,12.0479247715392,12.3543459796015,210723.012314731,0.0,1.0
2005-10-05,42.57,43.4,42.53,43.4,78500,11.8585007520098,12.0897094817295,11.8473581626257,12.0897094817295,281801.643385116,0.0,1.0
2005-10-06,42.58,42.84,42.14,42.5,98200,11.8612863993558,11.9337132303523,11.7387179161309,11.8390012205876,352521.291470299,0.0,1.0
2005-10-07,42.59,42.81,42.1,42.75,69500,11.8640720467018,11.9253562883143,11.7275753267468,11.9086424042382,249493.17471676,0.0,1.0
2005-10-10,42.01,43.54,41.75,43.54,65900,11.7025045006326,12.1287085445738,11.6300776696361,12.1287085445738,236569.787249417,0.0,1.0
2005-10-11,41.62,42.47,41.58,42.13,58000,11.5938642541378,11.8306442785496,11.5827216647537,11.7359322687849,208210.131418303,0.0,1.0
2005-10-12,40.61,41.78,40.08,41.63,130800,11.3125138721897,11.6384346116742,11.1648745628506,11.5966499014838,469549.744646795,0.0,1.0
2005-10-13,40.86,41.0,39.77,40.0,103800,11.3821550558403,11.4211541186845,11.078519495124,11.1425893840825,372624.33864172,0.0,1.0
2005-10-14,41.61,41.64,40.9,41.25,95200,11.5910786067918,11.5994355488299,11.3932976452243,11.4907953023351,341751.80191418,0.0,1.0
2005-10-17,40.85,41.69,40.61,41.6,115000,11.3793694084942,11.61336378556,11.3125138721897,11.5882929594458,412830.432984567,0.0,1.0
2005-10-18,40.4,40.949,40.3,40.81,89800,11.2540152779233,11.4069473172198,11.2261588044631,11.3682268191102,322366.720713166,0.0,1.0
2005-10-19,41.15,41.2,39.25,39.25,187000,11.4629388288749,11.476867065605,10.9336658331309,10.9336658331309,671298.182331422,0.0,1.0
2005-10-20,40.16,41.15,39.9,41.15,122100,11.1871597416188,11.4629388288749,11.1147329106223,11.4629388288749,438318.224934048,0.0,1.0
2005-10-21,40.68,40.75,40.26,40.26,69700,11.3320134036119,11.351512935034,11.215016215079,11.215016215079,250211.140687167,0.0,1.0
2005-10-24,41.4,41.4,40.4,40.68,108200,11.5325800125254,11.5325800125254,11.2540152779233,11.3320134036119,388419.589990695,0.0,1.0
2005-10-25,41.03,41.4,40.35,41.4,63900,11.4295110607226,11.5325800125254,11.2400870411932,11.5325800125254,229390.127545337,0.0,1.0
2005-10-26,40.71,41.03,40.21,41.03,57000,11.3403703456499,11.4295110607226,11.2010879783489,11.4295110607226,204620.301566264,0.0,1.0
2005-10-27,38.68,40.61,38.61,40.61,87900,10.7748839344078,11.3125138721897,10.7553844029856,11.3125138721897,315546.043994289,0.0,1.0
2005-10-28,40.02,40.55,39.7,40.0,262500,11.1481606787745,11.2957999881136,11.0590199637019,11.1425893840825,942330.336160424,0.0,1.0
2005-10-31,40.1,40.93,40.0,40.02,245700,11.1704458575427,11.4016545872624,11.1425893840825,11.1481606787745,882021.194646154,0.0,1.0
2005-11-01,39.86,40.4,39.4,40.11,230200,11.1035903212382,11.2540152779233,10.9754505433212,11.1732315048887,826378.83193954,0.0,1.0
2005-11-02,41.53,41.53,39.91,39.91,208700,11.5687934280236,11.5687934280236,11.1175185579683,11.1175185579683,749197.490120689,0.0,1.0
2005-11-03,41.25,42.43,41.21,41.78,134100,11.4907953023351,11.8195016891655,11.479652712951,11.6384346116742,481396.183158523,0.0,1.0
2005-11-04,41.75,42.0,40.85,41.26,102500,11.6300776696361,11.6997188532866,11.3793694084942,11.4935809496811,367957.559834069,0.0,1.0
2005-11-07,41.31,42.04,41.13,41.9,87800,11.5075091864112,11.7108614426707,11.4573675341828,11.6718623798264,315187.061009086,0.0,1.0
2005-11-08,40.69,41.2,40.43,41.2,90200,11.3347990509579,11.476867065605,11.2623722199614,11.476867065605,323802.652653982,0.0,1.0
2005-11-09,40.98,41.38,40.59,40.59,117200,11.4155828239925,11.5270087178333,11.3069425774977,11.3069425774977,420728.058659053,0.0,1.0
2005-11-10,42.73,42.73,40.33,40.99,135300,11.9030711095461,11.9030711095461,11.2345157465012,11.4183684713385,485703.978980972,0.0,1.0
2005-11-11,42.66,42.88,42.388,42.69,49400,11.883571578124,11.9448558197364,11.8078019703122,11.891928520162,177337.594690761,0.0,1.0
2005-11-14,42.32,42.71,42.05,42.71,43400,11.7888595683593,11.8974998148541,11.7136470900167,11.8974998148541,155798.615578523,0.0,1.0
2005-11-15,42.35,42.75,42.12,42.15,66500,11.7972165103973,11.9086424042382,11.7331466214389,11.7415035634769,238723.685160641,0.0,1.0
2005-11-16,42.01,42.5,41.8,42.5,46800,11.7025045006326,11.8390012205876,11.6440059063662,11.8390012205876,168004.037075459,0.0,1.0
2005-11-17,43.03,43.05,41.95,42.01,42300,11.9866405299267,11.9922118246188,11.6857906165565,11.7025045006326,151849.80274128,0.0,1.0
2005-11-18,42.8,43.45,41.95,43.45,93800,11.9225706409683,12.1036377184596,11.6857906165565,12.1036377184596,336726.040121323,0.0,1.0
2005-11-21,42.87,43.14,42.25,42.81,58100,11.9420701723904,12.017282650733,11.7693600369371,11.9253562883143,208569.114403507,0.0,1.0
2005-11-22,43.32,43.49,42.7,42.87,31400,12.0674243029613,12.1147803078437,11.894714167508,11.9420701723904,112720.657354047,0.0,1.0
2005-11-23,43.5,43.5,42.87,43.19,58500,12.1175659551897,12.1175659551897,11.9420701723904,12.0312108874631,210005.046344323,0.0,1.0
2005-11-25,43.45,43.6199,43.1,43.4,9100,12.1036377184596,12.1509658668685,12.0061400613489,12.0897094817295,32667.4516535613,0.0,1.0
2005-11-28,42.89,43.35,42.85,43.35,114600,11.9476414670824,12.0757812449994,11.9364988776984,12.0757812449994,411394.501043752,0.0,1.0
2005-11-29,42.98,43.15,42.77,43.0,57800,11.9727122931966,12.020068298079,11.9142136989302,11.9782835878887,207492.165447895,0.0,1.0
2005-11-30,42.78,43.25,42.52,43.0,127600,11.9169993462762,12.0479247715392,11.8445725152797,11.9782835878887,458062.289120267,0.0,1.0
2005-12-01,43.09,43.46,42.86,43.03,141400,12.0033544140029,12.1064233658056,11.9392845250444,11.9866405299267,507601.941078412,0.0,1.0
2005-12-02,42.89,43.11,42.54,43.0,81600,11.9476414670824,12.0089257086949,11.8501438099717,11.9782835878887,292930.115926441,0.0,1.0
2005-12-05,42.64,42.85,41.98,42.79,93500,11.8780002834319,11.9364988776984,11.6941475585946,11.9197849936222,335649.091165713,0.0,1.0
2005-12-06,42.45,42.85,42.33,42.75,45000,11.8250729838575,11.9364988776984,11.7916452157053,11.9086424042382,161542.343341787,0.0,1.0
2005-12-07,41.75,42.41,41.51,42.35,69700,11.6300776696361,11.8139303944735,11.5632221333316,11.7972165103973,250211.140687167,0.0,1.0
2005-12-08,41.67,42.49,41.3,41.85,101300,11.6077924908679,11.8362155732416,11.5047235390652,11.6579341430963,363649.764011623,0.0,1.0
2005-12-09,41.8,42.05,41.37,41.77,71900,11.6440059063662,11.7136470900167,11.5242230704873,11.6356489643281,258108.766361655,0.0,1.0
2005-12-12,41.25,42.01,40.99,41.95,128700,11.4907953023351,11.7025045006326,11.4183684713385,11.6857906165565,462011.101957508,0.0,1.0
2005-12-13,40.95,41.53,40.95,41.28,125400,11.4072258819544,11.5687934280236,11.4072258819544,11.4991522443731,450164.663445781,0.0,1.0
2005-12-14,41.66,41.66,40.85,40.85,108600,11.6050068435219,11.6050068435219,11.3793694084942,11.3793694084942,389855.521931512,0.0,1.0
2005-12-15,41.69,41.81,41.3,41.81,78500,11.61336378556,11.6467915537122,11.5047235390652,11.6467915537122,281801.643385116,0.0,1.0
2005-12-16,41.55,42.15,41.55,41.8,186500,11.5743647227157,11.7415035634769,11.5743647227157,11.6440059063662,669503.267405404,0.0,1.0
2005-12-19,40.52,41.58,40.52,41.45,76200,11.2874430460756,11.5827216647537,11.2874430460756,11.5465082492555,273545.034725424,0.0,1.0
2005-12-20,40.92,41.39,39.61,40.48,125400,11.3988689399164,11.5297943651793,11.0339491375877,11.2763004566915,450164.663445778,0.0,1.0
2005-12-21,40.71,41.3,40.62,41.1,61700,11.3403703456499,11.5047235390652,11.3152995195358,11.4490105921448,221492.501870851,0.0,1.0
2005-12-22,41.29,41.36,40.4,40.56,95400,11.5019378917191,11.5214374231413,11.2540152779233,11.2985856354596,342469.767884589,0.0,1.0
2005-12-23,41.7,41.89,41.25,41.25,71000,11.616149432906,11.6690767324804,11.4907953023351,11.4907953023351,254877.919494819,0.0,1.0
2005-12-27,41.3,41.83,41.15,41.66,101100,11.5047235390652,11.6523628484043,11.4629388288749,11.6050068435219,362931.798041213,0.0,1.0
2005-12-28,40.77,40.99,40.28,40.8,140100,11.5311871888524,11.5934109117257,11.3925979879071,11.5396722419715,495341.624973521,0.625,1.0
2005-12-29,41.02,41.14,40.47,40.97,172400,11.6018959648448,11.6358361773212,11.4463366576614,11.5877542096463,609542.442151575,0.0,1.0
2005-12-30,40.75,41.02,40.61,41.02,131900,11.525530486773,11.6018959648448,11.4859335722172,11.6018959648448,466349.467052159,0.0,1.0
2006-01-03,40.6,41.0,39.87,41.0,181500,11.4831052211775,11.5962392627654,11.2766355952795,11.5962392627654,641716.666186255,0.0,1.0
2006-01-04,41.44,41.44,40.43,40.52,103700,11.7206867085122,11.7206867085122,11.4350232535026,11.4604784128599,366644.728834791,0.0,1.0
2006-01-05,41.55,41.96,41.28,41.45,96100,11.7517985699489,11.8677609625765,11.675433091877,11.7235150595519,339773.948322309,0.0,1.0
2006-01-06,41.5,41.715,40.94,41.6,109500,11.7376568147504,11.7984663621039,11.5792691565272,11.7659403251474,387151.377120633,0.0,1.0
2006-01-09,42.1,42.14,41.35,41.35,203800,11.9073578771323,11.9186712812911,11.6952315491549,11.6952315491549,720561.193216303,0.0,1.0
2006-01-10,43.21,43.4,41.93,42.0,130800,12.2213048425389,12.2750435122932,11.8592759094574,11.8790743667353,462460.27513588,0.0,1.0
2006-01-11,43.16,43.35,42.52,43.21,122800,12.2071630873404,12.2609017570947,12.0261486207997,12.2213048425389,434175.243017478,0.0,1.0
2006-01-12,43.23,43.36,42.98,43.06,117300,12.2269615446183,12.2637301081344,12.1562527686258,12.1788795769434,414729.283436076,0.0,1.0
2006-01-13,42.5,43.23,42.5,43.23,94700,12.0204919187203,12.2269615446183,12.0204919187203,12.2269615446183,334824.067701588,0.0,1.0
2006-01-17,42.43,42.47,42.04,42.25,86200,12.0006934614424,12.0120068656012,11.8903877708941,11.9497831427278,304771.221075786,0.0,1.0
2006-01-18,42.49,42.55,41.86,42.4,150700,12.0176635676806,12.0346336739188,11.8394774521795,11.9922084083233,532819.292530405,0.0,1.0
2006-01-19,43.18,43.21,42.19,42.49,103800,12.2128197894198,12.2213048425389,11.9328130364896,12.0176635676806,366998.291736272,0.0,1.0
2006-01-20,42.73,42.9,42.42,42.82,138000,12.0855439926333,12.1336259603082,11.9978651104027,12.1109991519906,487916.804042444,0.0,1.0
2006-01-23,42.82,42.82,42.36,42.73,136200,12.1109991519906,12.1109991519906,11.9808950041645,12.0855439926333,481552.671815803,0.0,1.0
2006-01-24,42.75,42.91,42.48,42.82,268100,12.0912006947127,12.1364543113479,12.0148352166409,12.1109991519906,947902.138867966,0.0,1.0
2006-01-25,42.57,42.79,42.24,42.66,83200,12.0402903759982,12.1025140988715,11.9469547916881,12.0657455353554,294164.334031385,0.0,1.0
2006-01-26,43.0,43.0,42.39,42.47,147700,12.1619094707052,12.1619094707052,11.9893800572836,12.0120068656012,522212.405486006,0.0,1.0
2006-01-27,43.38,43.95,42.85,43.04,165100,12.2693868102138,12.4306028194766,12.1194842051097,12.173222874864,583732.350343529,0.0,1.0
2006-01-30,43.12,43.4,42.86,43.38,130100,12.1958496831816,12.2750435122932,12.1223125561494,12.2693868102138,459985.33482552,0.0,1.0
2006-01-31,43.46,43.72,42.67,43.12,104100,12.2920136185314,12.3655507455635,12.0685738863951,12.1958496831816,368058.980440711,0.0,1.0
2006-02-01,43.1,43.75,42.99,43.5,112100,12.1901929811022,12.3740357986826,12.1590811196655,12.3033270226902,396344.012559115,0.0,1.0
2006-02-02,42.04,43.1,41.9,43.1,361800,11.8903877708941,12.1901929811022,11.8507908563383,12.1901929811022,1279190.57755475,0.0,1.0
2006-02-03,40.63,42.0,40.1,42.0,1022100,11.4915902742966,11.8790743667353,11.3416876691925,11.8790743667353,3613766.41602739,0.0,1.0
2006-02-06,41.1,41.13,40.58,40.58,107200,11.6245227731624,11.6330078262815,11.4774485190981,11.4774485190981,379019.430386594,0.0,1.0
2006-02-07,41.08,41.65,40.98,41.05,131000,11.618866071083,11.7800820803459,11.590582560686,11.6103810179639,463167.400938841,0.0,1.0
2006-02-08,41.35,41.54,40.79,41.0,166000,11.6952315491549,11.7489702189092,11.5368438909318,11.5962392627654,586914.416456851,0.0,1.0
2006-02-09,41.69,41.97,41.25,41.3,105600,11.7913954845047,11.8705893136162,11.6669480387579,11.6810897939564,373362.423962911,0.0,1.0
2006-02-10,41.53,41.8,41.26,41.54,83500,11.7461418678695,11.8225073459413,11.6697763897976,11.7489702189092,295225.022735825,0.0,1.0
2006-02-13,41.4,41.83,41.06,41.5,80400,11.7093733043534,11.8309923990604,11.6132093690036,11.7376568147504,284264.572789944,0.0,1.0
2006-02-14,41.68,41.86,41.0,41.3,164800,11.788567133465,11.8394774521795,11.5962392627654,11.6810897939564,582671.661639089,0.0,1.0
2006-02-15,41.18,41.65,41.0,41.65,131400,11.64714958148,11.7800820803459,11.5962392627654,11.7800820803459,464581.652544761,0.0,1.0
2006-02-16,41.25,41.37,41.01,41.3,108400,11.6669480387579,11.7008882512343,11.5990676138051,11.6810897939564,383262.185204354,0.0,1.0
2006-02-17,40.97,41.53,40.3,41.3,481700,11.5877542096463,11.7461418678695,11.3982546899865,11.6810897939564,1703112.49642931,0.0,1.0
2006-02-21,41.3,41.47,40.64,40.96,195300,11.6810897939564,11.7291717616313,11.4944186253363,11.5849258586066,690508.3465905,0.0,1.0
2006-02-22,41.34,41.75,41.17,41.47,110500,11.6924031981152,11.8083655907428,11.6443212304403,11.7291717616313,390687.006135434,0.0,1.0
2006-02-23,41.16,41.57,40.82,41.3,103900,11.6414928794006,11.7574552720283,11.5453289440509,11.6810897939564,367351.854637752,0.0,1.0
2006-02-24,41.36,41.69,41.02,41.3,123100,11.6980599001946,11.7913954845047,11.6018959648448,11.6810897939564,435235.931721918,0.0,1.0
2006-02-27,41.8,42.1,41.48,41.51,183600,11.8225073459413,11.9073578771323,11.732000112671,11.7404851657901,649141.487117339,0.0,1.0
2006-02-28,41.35,41.95,41.23,41.7,165000,11.6952315491549,11.8649326115368,11.6612913366785,11.7942238355444,583378.787442051,0.0,1.0
2006-03-01,43.42,43.54,41.34,41.35,302500,12.2807002143726,12.3146404268489,11.6924031981152,11.6952315491549,1069527.77697709,0.0,1.0
2006-03-02,41.71,43.42,41.7,43.42,214400,11.7970521865841,12.2807002143726,11.7942238355444,12.2807002143726,758038.860773183,0.0,1.0
2006-03-03,41.21,41.75,41.21,41.71,181000,11.6556346345991,11.8083655907428,11.6556346345991,11.7970521865841,639948.851678856,0.0,1.0
2006-03-06,41.54,41.6,40.86,41.22,156600,11.7489702189092,11.7659403251474,11.5566423482096,11.6584629856388,553679.503717727,0.0,1.0
2006-03-07,41.3,41.57,41.17,41.51,174500,11.6810897939564,11.7574552720283,11.6443212304403,11.7404851657901,616967.263082654,0.0,1.0
2006-03-08,41.25,41.3,40.63,41.29,144600,11.6669480387579,11.6810897939564,11.4915902742966,11.6782614429167,511251.955540125,0.0,1.0
2006-03-09,41.65,41.7,41.07,41.07,297200,11.7800820803459,11.7942238355444,11.6160377200433,11.6160377200433,1050788.94319865,0.0,1.0
2006-03-10,42.96,42.96,41.53,41.64,236600,12.1505960665464,12.1505960665464,11.7461418678695,11.7772537293062,836529.824901754,0.0,1.0
2006-03-13,42.76,43.0,42.5,42.73,132300,12.0940290457524,12.1619094707052,12.0204919187203,12.0855439926333,467763.718658082,0.0,1.0
2006-03-14,43.27,43.5,42.3,42.65,356800,12.2382749487771,12.3033270226902,11.9639248979263,12.0629171843157,1261512.43248075,0.0,1.0
2006-03-15,44.05,44.16,43.26,43.28,211200,12.4588863298736,12.4899981913103,12.2354465977374,12.2411032998168,746724.847925825,0.0,1.0
2006-03-16,44.56,44.95,44.04,44.2,304700,12.6031322328982,12.7134379234465,12.4560579788339,12.5013115954691,1077306.16080966,0.0,1.0
2006-03-17,44.55,44.7,43.87,44.7,398900,12.6003038818585,12.642729147454,12.407976011159,12.642729147454,1410362.41400385,0.0,1.0
2006-03-20,44.07,44.47,43.51,44.4,144700,12.464543031953,12.5776770735409,12.3061553737299,12.5578786162631,511605.518441604,0.0,1.0
2006-03-21,42.99,44.08,42.97,44.08,203500,12.1590811196655,12.4673713829927,12.1534244175861,12.4673713829927,719500.504511863,0.0,1.0
2006-03-22,43.75,43.94,42.93,43.94,64000,12.3740357986826,12.4277744684369,12.1421110134273,12.4277744684369,226280.25694722,0.0,1.0
2006-03-23,43.7,43.85,43.3,43.45,68500,12.3598940434841,12.4023193090796,12.2467600018962,12.2891852674917,242190.587513822,0.0,1.0
2006-03-24,43.58,44.07,43.51,43.8,68900,12.3259538310077,12.464543031953,12.3061553737299,12.3881775538811,243604.839119742,0.0,1.0
2006-03-27,43.72,43.81,43.19,43.63,157500,12.3655507455635,12.3910059049208,12.2156481404595,12.3400955862062,556861.56983105,0.0,1.0
2006-03-28,43.31,43.94,43.0,43.75,180600,12.2495883529359,12.4277744684369,12.1619094707052,12.3740357986826,638534.600072934,0.0,1.0
2006-03-29,43.14,43.5,42.82,42.87,129600,12.3959555192403,12.4993988198181,12.3040059187267,12.3183730438069,451029.692008983,0.6875,1.0
2006-03-30,42.46,43.22,42.15,43.14,122200,12.2005626181489,12.4189429193687,12.1114864426513,12.3959555192403,425276.45342205,0.0,1.0
2006-03-31,41.98,42.57,41.35,42.56,178100,12.0626382173785,12.2321702933254,11.8816124413673,12.2292968683094,619817.809774689,0.0,1.0
2006-04-03,41.12,42.11,41.01,41.98,119800,11.8155236659982,12.0999927425871,11.7839159908216,12.0626382173785,416924.051718179,0.0,1.0
2006-04-04,41.09,41.4,40.75,41.12,107200,11.80690339095,11.8959795664476,11.7092069404043,11.8155236659982,373073.942772863,0.0,1.0
2006-04-05,41.05,41.41,40.81,41.09,132600,11.7954096908858,11.8988529914636,11.7264474905006,11.80690339095,461470.194138821,0.0,1.0
2006-04-06,41.08,41.55,40.65,41.07,206200,11.804029965934,11.9390809416883,11.6804726902438,11.8011565409179,717610.5130575,0.0,1.0
2006-04-07,40.74,41.25,40.6,41.18,123200,11.7063335153883,11.8528781912068,11.6661055651636,11.8327642160945,428756.620798661,0.0,1.0
2006-04-10,41.15,41.55,40.63,40.68,180900,11.8241439410463,11.9390809416883,11.6747258402117,11.689092965292,629562.278429206,0.0,1.0
2006-04-11,40.93,41.65,40.92,41.4,163300,11.7609285906932,11.9678151918488,11.7580551656772,11.8959795664476,568311.332600825,0.0,1.0
2006-04-12,40.92,41.22,40.69,40.85,103800,11.7580551656772,11.8442579161587,11.691966390308,11.7379411905648,361241.373692379,0.0,1.0
2006-04-13,40.55,40.87,40.23,40.75,74500,11.6517384400833,11.7436880405969,11.5597888395697,11.7092069404043,259272.469557633,0.0,1.0
2006-04-17,39.9,40.6,39.851,40.6,70300,11.46496581404,11.6661055651636,11.4508860314614,11.6661055651636,244655.766575861,0.0,1.0
2006-04-18,41.19,41.34,39.94,40.0,115100,11.8356376411105,11.8787390163513,11.4764595141042,11.4937000642005,400567.265048102,0.0,1.0
2006-04-19,41.59,41.59,40.96,41.0,158600,11.9505746417525,11.9505746417525,11.7695488657414,11.7810425658056,551954.545930747,0.0,1.0
2006-04-20,41.56,41.64,40.94,41.5,91600,11.9419543667044,11.9649417668328,11.7638020157093,11.9247138166081,318783.331697706,0.0,1.0
2006-04-21,41.0,42.05,40.8,42.05,164800,11.7810425658056,12.0827521924908,11.7235740654846,12.0827521924908,573531.583665742,0.0,1.0
2006-04-24,40.43,40.89,40.1,40.641,81400,11.6172573398907,11.749434890629,11.522434314361,11.6778866077294,283285.624456259,0.0,1.0
2006-04-25,40.53,40.59,39.92,40.55,82800,11.6459915900512,11.6632321401475,11.4707126640721,11.6517384400833,288157.858783517,0.0,1.0
2006-04-26,40.59,40.85,40.33,40.78,178000,11.6632321401475,11.7379411905648,11.5885230897302,11.7178272154525,619469.793037029,0.0,1.0
2006-04-27,41.32,41.52,40.35,40.45,134500,11.8729921663192,11.9304606666402,11.5942699397623,11.6230041899228,468082.512154383,0.0,1.0
2006-04-28,40.87,41.55,40.71,41.32,188200,11.7436880405969,11.9390809416883,11.6977132403401,11.8729921663192,654967.500278477,0.0,1.0
2006-05-01,40.55,41.08,40.1,41.0,185200,11.6517384400833,11.804029965934,11.522434314361,11.7810425658056,644526.998148639,0.0,1.0
2006-05-02,40.32,40.55,40.0,40.55,161700,11.5856496647142,11.6517384400833,11.4937000642005,11.6517384400833,562743.064798243,0.0,1.0
2006-05-03,40.4,40.65,39.74,40.2,220800,11.6086370648426,11.6804726902438,11.4189910137832,11.5511685645216,768420.956756042,0.0,1.0
2006-05-04,41.31,41.51,40.55,40.55,150300,11.8701187413031,11.9275872416241,11.6517384400833,11.6517384400833,523069.156704863,0.0,1.0
2006-05-05,41.15,41.7,41.15,41.56,156400,11.8241439410463,11.9821823169291,11.8241439410463,11.9419543667044,544298.177702199,0.0,1.0
2006-05-08,40.66,41.03,40.3,40.9,224100,11.6833461152599,11.7896628408537,11.5799028146821,11.7523083156451,779905.509098863,0.0,1.0
2006-05-09,41.16,41.3,40.45,40.45,148100,11.8270173660624,11.8672453162871,11.6230041899228,11.6230041899228,515412.788476313,0.0,1.0
2006-05-10,41.2,42.0,41.0,41.1,240900,11.8385110661266,12.0683850674106,11.7810425658056,11.8097768159661,838372.321025954,0.0,1.0
2006-05-11,39.66,41.25,39.66,41.25,147800,11.3960036136548,11.8528781912068,11.3960036136548,11.8528781912068,514368.738263333,0.0,1.0
2006-05-12,39.13,39.67,38.81,39.67,122200,11.2437120878042,11.3988770386709,11.1517624872906,11.3988770386709,425276.45342205,0.0,1.0
2006-05-15,39.6,40.0,38.82,38.88,132200,11.3787630635585,11.4937000642005,11.1546359123066,11.1718764624029,460078.127188177,0.0,1.0
2006-05-16,39.69,40.2,39.58,39.65,244900,11.404623888703,11.5511685645216,11.3730162135264,11.3931301886388,852292.990532406,0.0,1.0
2006-05-17,39.4,40.29,39.21,39.69,183100,11.3212945632375,11.577029389666,11.2666994879326,11.404623888703,637218.646657755,0.0,1.0
2006-05-18,39.31,40.06,39.22,39.6,122000,11.2954337380931,11.5109406142968,11.2695729129486,11.3787630635585,424580.419946727,0.0,1.0
2006-05-19,39.24,39.75,38.74,39.22,80500,11.2753197629807,11.4218644387993,11.1316485121782,11.2695729129486,280153.473817309,0.0,1.0
2006-05-22,39.55,39.9,38.99,39.4,139700,11.3643959384783,11.46496581404,11.2034841375795,11.3212945632375,486179.382512769,0.0,1.0
2006-05-23,39.08,40.0,39.02,39.75,96500,11.2293449627239,11.4937000642005,11.2121044126276,11.4218644387993,335836.151843109,0.0,1.0
2006-05-24,39.55,39.74,38.73,39.02,132900,11.3643959384783,11.4189910137832,11.1287750871622,11.2121044126276,462514.244351804,0.0,1.0
2006-05-25,40.68,40.68,39.6,39.75,145100,11.689092965292,11.689092965292,11.3787630635585,11.4218644387993,504972.286346475,0.0,1.0
2006-05-26,40.73,40.98,40.66,40.78,103700,11.7034600903722,11.7752957157735,11.6833461152599,11.7178272154525,360893.356954719,0.0,1.0
2006-05-30,40.13,41.16,40.13,40.82,156700,11.5310545894092,11.8270173660624,11.5310545894092,11.7293209155167,545342.227915182,0.0,1.0
2006-05-31,41.05,41.35,40.38,40.5,412200,11.7954096908858,11.8816124413673,11.6028902148105,11.6373713150031,1434524.99263968,0.0,1.0
2006-06-01,41.43,41.9,41.11,41.25,165900,11.9045998414957,12.0396508172501,11.8126502409821,11.8528781912068,577359.767780018,0.0,1.0
2006-06-02,41.88,42.07,41.46,41.6,168200,12.033903967218,12.0884990425229,11.9132201165439,11.9534480667686,585364.152746225,0.0,1.0
2006-06-05,42.48,43.29,41.95,42.0,334400,12.206309468181,12.439056894481,12.0540179423303,12.0683850674106,1163767.97073923,0.0,1.0
2006-06-06,41.71,42.5,41.24,41.81,112900,11.9850557419451,12.2120563182131,11.8500047661908,12.0137899921056,392910.896819554,0.0,1.0
2006-06-07,41.63,42.51,41.32,41.62,123600,11.9620683418167,12.2149297432291,11.8729921663192,11.9591949168007,430148.687749309,0.0,1.0
2006-06-08,41.82,42.18,40.96,41.45,145100,12.0166634171217,12.1201067176995,11.7695488657414,11.9103466915278,504972.286346476,0.0,1.0
2006-06-09,41.81,42.11,41.5,41.92,130800,12.0137899921056,12.0999927425871,11.9247138166081,12.0453976672822,455205.892860919,0.0,1.0
2006-06-12,40.9,41.7,40.87,41.23,154300,11.7523083156451,11.9821823169291,11.7436880405969,11.8471313411747,536989.82621131,0.0,1.0
2006-06-13,40.69,41.33,40.59,40.7,130700,11.691966390308,11.8758655913352,11.6632321401475,11.6948398153241,454857.876123257,0.0,1.0
2006-06-14,40.7,41.0,40.31,40.55,80900,11.6948398153241,11.7810425658056,11.5827762396981,11.6517384400833,281545.540767952,0.0,1.0
2006-06-15,41.45,41.6,40.27,40.62,86600,11.9103466915278,11.9534480667686,11.5712825396339,11.6718524151957,301382.494814645,0.0,1.0
2006-06-16,41.19,41.75,40.78,41.46,403300,11.8356376411105,11.9965494420093,11.7178272154525,11.9132201165439,1403551.50298783,0.0,1.0
2006-06-19,40.66,41.25,40.43,41.25,80000,11.6833461152599,11.8528781912068,11.6172573398907,11.8528781912068,278413.390129001,0.0,1.0
2006-06-20,40.45,40.95,40.25,40.6,81200,11.6230041899228,11.7666754407253,11.5655356896018,11.6661055651636,282589.590980937,0.0,1.0
2006-06-21,41.16,41.35,40.53,40.55,78800,11.8270173660624,11.8816124413673,11.6459915900512,11.6517384400833,274237.189277066,0.0,1.0
2006-06-22,40.85,41.13,40.43,41.0,99500,11.7379411905648,11.8183970910142,11.6172573398907,11.7810425658056,346276.653972946,0.0,1.0
2006-06-23,40.7,41.1,40.29,40.7,60100,11.6948398153241,11.8097768159661,11.577029389666,11.6948398153241,209158.059334412,0.0,1.0
2006-06-26,41.41,41.5,40.88,41.06,83200,11.8988529914636,11.9247138166081,11.746561465613,11.7982831159019,289549.925734162,0.0,1.0
2006-06-27,41.48,41.8,41.13,41.56,252700,11.918966966576,12.0109165670896,11.8183970910142,11.9419543667044,879438.296069982,0.0,1.0
2006-06-28,40.63,41.45,40.36,41.45,122300,11.8722738100652,12.1118816004726,11.7933785620042,12.1118816004726,418542.317966697,0.6875,1.0
2006-06-29,41.65,41.87,40.8,40.8,184100,12.1703225249622,12.2346075419008,11.9219485958813,11.9219485958813,630037.945524686,0.0,1.0
2006-06-30,43.05,43.05,41.5,41.85,397900,12.5794089963895,12.5794089963895,12.126491831595,12.2287634494518,1361716.99361365,0.0,1.0
2006-07-03,43.5,44.12,42.9,43.2,109600,12.7109010764911,12.8920679424089,12.5355783030223,12.6232396897567,375079.624277598,0.0,1.0
2006-07-05,42.85,43.35,42.34,43.35,101400,12.5209680718999,12.6670703831239,12.3719437144514,12.6670703831239,347017.097643689,0.0,1.0
2006-07-06,43.17,43.45,42.73,43.45,129100,12.6144735510833,12.6962908453687,12.4859035172061,12.6962908453687,441813.681516767,0.0,1.0
2006-07-07,42.76,43.53,42.67,43.07,98100,12.4946696558795,12.7196672151646,12.4683712398592,12.5852530888384,335723.641803216,0.0,1.0
2006-07-10,43.36,43.48,42.91,42.96,69400,12.6699924293484,12.7050569840422,12.5385003492468,12.5531105803692,237504.798584537,0.0,1.0
2006-07-11,43.54,43.54,42.72,43.5,77900,12.722589261389,12.722589261389,12.4829814709816,12.7109010764911,266594.003022125,0.0,1.0
2006-07-12,43.14,43.7,42.61,43.67,168400,12.6057074124098,12.7693420009807,12.4508389625123,12.7605758623073,576308.473798791,0.0,1.0
2006-07-13,42.74,43.08,42.51,42.98,134100,12.4888255634306,12.5881751350629,12.4216185002675,12.5589546728181,458924.978244761,0.0,1.0
2006-07-14,42.28,42.74,41.83,42.74,100800,12.3544114371045,12.4888255634306,12.2229193570028,12.4888255634306,344963.74203633,0.0,1.0
2006-07-17,42.44,42.76,42.08,42.45,64100,12.4011641766962,12.4946696558795,12.2959705126149,12.4040862229206,219366.824052864,0.0,1.0
2006-07-18,43.0,43.13,42.15,43.0,85600,12.5647987652671,12.6027853661853,12.3164248361862,12.5647987652671,292945.399983233,0.0,1.0
2006-07-19,43.71,44.0,43.15,43.15,206400,12.7722640472052,12.8570033877152,12.6086294586343,12.6086294586343,706354.328931535,0.0,1.0
2006-07-20,43.25,43.96,43.19,43.96,91800,12.6378499208791,12.8453152028172,12.6203176435322,12.8453152028172,314163.407925944,0.0,1.0
2006-07-21,42.36,43.25,42.18,43.25,124700,12.3777878069003,12.6378499208791,12.3251909748597,12.6378499208791,426755.740396136,0.0,1.0
2006-07-24,43.52,43.57,42.39,42.56,85200,12.7167451689401,12.7313554000625,12.3865539455738,12.4362287313899,291576.496244993,0.0,1.0
2006-07-25,43.87,44.24,43.35,43.65,64300,12.8190167867969,12.9271324971027,12.6670703831239,12.7547317698583,220051.275921985,0.0,1.0
2006-07-26,43.33,43.87,42.96,43.77,125400,12.6612262906749,12.8190167867969,12.5531105803692,12.7897963245521,429151.321938056,0.0,1.0
2006-07-27,42.65,43.76,42.59,43.5,110300,12.4625271474103,12.7868742783276,12.4449948700634,12.7109010764911,377475.205819515,0.0,1.0
2006-07-28,43.13,43.2,42.69,42.85,148700,12.6027853661853,12.6232396897567,12.4742153323082,12.5209680718999,508889.964690501,0.0,1.0
2006-07-31,42.57,43.19,42.57,43.13,85900,12.4391507776144,12.6203176435322,12.4391507776144,12.6027853661853,293972.077786913,0.0,1.0
2006-08-01,43.9,44.15,43.0,43.05,240800,12.8277829254703,12.9008340810824,12.5647987652671,12.5794089963895,824080.050420126,0.0,1.0
2006-08-02,45.25,45.54,43.0,43.42,240900,13.2222591657752,13.3069985062852,12.5647987652671,12.6875247066953,824422.276354686,0.0,1.0
2006-08-03,45.89,45.89,44.9,45.0,130700,13.409270124142,13.409270124142,13.1199875479184,13.1492080101632,447289.296469727,0.0,1.0
2006-08-04,46.56,46.79,46.1,46.1,138200,13.6050472211822,13.6722542843453,13.4706330948561,13.4706330948561,472956.241561716,0.0,1.0
2006-08-07,45.87,46.46,45.53,46.46,106200,13.403426031693,13.5758267589374,13.3040764600607,13.5758267589374,363443.942502564,0.0,1.0
2006-08-08,45.34,46.46,45.26,46.05,142700,13.2485575817956,13.5758267589374,13.2251812119997,13.4560228637337,488356.408616908,0.0,1.0
2006-08-09,45.3,46.32,45.15,45.59,95700,13.2368693968976,13.5349181117947,13.1930387035304,13.3216087374076,327510.219373779,0.0,1.0
2006-08-10,46.04,46.3,44.78,45.1,150700,13.4531008175092,13.5290740193457,13.0849229932246,13.178428472408,515734.483381698,0.0,1.0
2006-08-11,46.06,46.2,45.7,46.04,70500,13.4589449099582,13.4998535571009,13.3537512458769,13.4531008175092,241269.283864695,0.0,1.0
2006-08-14,46.49,46.99,46.15,46.15,82700,13.5845928976109,13.7306952088349,13.4852433259785,13.4852433259785,283020.847880996,0.0,1.0
2006-08-15,47.44,47.48,46.8,46.8,178300,13.8621872889365,13.8738754738344,13.6751763305698,13.6751763305698,610188.841320217,0.0,1.0
2006-08-16,47.92,48.08,47.65,47.65,199800,14.0024455077116,14.0491982473033,13.9235502596506,13.9235502596506,683767.417250584,0.0,1.0
2006-08-17,47.94,48.24,47.4501,47.8,70700,14.0082896001606,14.095950986895,13.8651385556232,13.9673809530178,241953.735733815,0.0,1.0
2006-08-18,47.84,48.1,47.46,48.1,72400,13.9790691379158,14.0550423397522,13.8680313813855,14.0550423397522,247771.576621332,0.0,1.0
2006-08-21,48.08,48.12,47.61,47.65,91900,14.0491982473033,14.0608864322012,13.9118620747527,13.9235502596506,314505.633860504,0.0,1.0
2006-08-22,48.47,48.54,47.9,47.9,198900,14.163158050058,14.1836123736294,13.9966014152626,13.9966014152626,680687.383839547,0.0,1.0
2006-08-23,48.0,48.97,47.96,48.97,76900,14.0258218775074,14.3092603612821,14.0141336926095,14.3092603612821,263171.743676527,0.0,1.0
2006-08-24,48.08,48.27,47.94,48.15,68000,14.0491982473033,14.1047171255684,14.0082896001606,14.0696525708747,232713.635500699,0.0,1.0
2006-08-25,48.15,48.59,47.85,48.14,76300,14.0696525708747,14.1982226047518,13.9819911841402,14.0667305246502,261118.388069166,0.0,1.0
2006-08-28,49.15,49.15,48.02,48.02,78300,14.3618571933227,14.3618571933227,14.0316659699564,14.0316659699564,267962.906760364,0.0,1.0
2006-08-29,49.07,49.27,48.77,49.04,126800,14.3384808235269,14.3969217480165,14.2508194367925,14.3297146848534,433942.485021891,0.0,1.0
2006-08-30,49.74,49.8,49.11,49.25,112000,14.5342579205671,14.551790197914,14.3501690084248,14.3910776555675,383293.046707034,0.0,1.0
2006-08-31,49.86,50.4,49.86,49.94,128600,14.5693224752609,14.7271129713828,14.5693224752609,14.5926988450567,440102.551843968,0.0,1.0
2006-09-01,49.11,49.84,49.05,49.84,70300,14.3501690084248,14.5634783828119,14.3326367310779,14.5634783828119,240584.831995576,0.0,1.0
2006-09-05,49.28,49.53,49.0,49.0,84800,14.399843794241,14.472894949853,14.3180264999555,14.3180264999555,290207.592506754,0.0,1.0
2006-09-06,48.89,49.15,48.59,49.1,158800,14.2858839914862,14.3618571933227,14.1982226047518,14.3472469622003,543454.784081046,0.0,1.0
2006-09-07,48.17,48.81,47.84,48.75,89600,14.0754966633236,14.2625076216904,13.9790691379158,14.2449753443435,306634.437365628,0.0,1.0
2006-09-08,49.27,49.45,48.06,48.32,148600,14.3969217480165,14.4495185800571,14.0433541548543,14.1193273566908,508547.73875594,0.0,1.0
2006-09-11,49.25,49.53,48.9,49.27,88900,14.3910776555675,14.472894949853,14.2888060377107,14.3969217480165,304238.855823709,0.0,1.0
2006-09-12,49.67,49.86,49.0001,49.25,128600,14.5138035969957,14.5693224752609,14.3180557204178,14.3910776555675,440102.55184397,0.0,1.0
2006-09-13,49.55,49.81,49.21,49.72,148900,14.478739042302,14.5547122441385,14.3793894706696,14.5284138281181,509574.416559618,0.0,1.0
2006-09-14,49.47,49.55,48.68,49.55,118000,14.4553626725061,14.478739042302,14.2245210207721,14.478739042302,403826.602780625,0.0,1.0
2006-09-15,49.76,50.1,49.5,49.72,241000,14.540102013016,14.6394515846484,14.4641288111795,14.5284138281181,824764.502289246,0.0,1.0
2006-09-18,49.62,49.98,49.24,49.51,104800,14.4991933658733,14.6043870299546,14.3881556093431,14.467050857404,358652.779418725,0.0,1.0
2006-09-19,49.32,50.25,49.06,49.7585,287200,14.4115319791389,14.6832822780156,14.3355587773024,14.5396637060824,982872.884055894,0.0,1.0
2006-09-20,49.98,50.37,49.57,49.57,167700,14.6043870299546,14.7183468327094,14.4845831347509,14.4845831347509,573912.892256872,0.0,1.0
2006-09-21,49.4,50.25,49.18,50.15,105400,14.4349083489347,14.6832822780156,14.3706233319962,14.6540618157708,360706.135026085,0.0,1.0
2006-09-22,49.49,49.6,48.83,49.2,162200,14.4612067649551,14.4933492734244,14.2683517141393,14.3764674244451,555090.465856079,0.0,1.0
2006-09-25,49.79,50.08,49.09,49.5,61200,14.5488681516895,14.6336074921994,14.3443249159758,14.4641288111795,209442.271950629,0.0,1.0
2006-09-26,49.78,50.09,49.66,49.91,199800,14.545946105465,14.6365295384239,14.5108815507712,14.5839327063833,683767.417250584,0.0,1.0
2006-09-27,49.51,49.82,49.17,49.41,367600,14.6679415353371,14.7597828174206,14.5672123872455,14.6383153153101,1240792.78310143,0.6875,1.0
2006-09-28,49.65,50.01,49.5,49.76,191100,14.7094182433748,14.8160726354718,14.6649789133344,14.7420070854044,645036.727014918,0.0,1.0
2006-09-29,49.32,50.14,49.3,49.8,147000,14.6116517172859,14.8545867215068,14.6057264732805,14.7538575734152,496182.097703783,0.0,1.0
2006-10-02,49.7,50.09,49.05,49.32,114100,14.7242313533883,14.8397736114933,14.5316609232132,14.6116517172859,385131.818693888,0.0,1.0
2006-10-03,50.37,50.8,49.7,49.74,222400,14.9227270275687,15.0501197736846,14.7242313533883,14.736081841399,750686.384553209,0.0,1.0
2006-10-04,51.41,51.41,50.32,50.37,158200,15.2308397158489,15.2308397158489,14.9079139175553,14.9227270275687,533986.448005024,0.0,1.0
2006-10-05,52.25,52.31,51.25,51.25,176800,15.4796999640752,15.4974756960913,15.1834377638058,15.1834377638058,596768.67261244,0.0,1.0
2006-10-06,51.82,52.37,51.64,52.25,130700,15.3523072179593,15.5152514281075,15.2989800219109,15.4796999640752,441163.2664618,0.0,1.0
2006-10-09,52.6,52.69,51.6,51.88,147600,15.5833917341695,15.6100553321937,15.2871295339001,15.3700829499755,498207.330755634,0.0,1.0
2006-10-10,52.58,52.93,51.82,52.7,137100,15.5774664901641,15.6811582602584,15.3523072179593,15.6130179541964,462765.752348222,0.0,1.0
2006-10-11,52.54,52.65,52.0,52.65,192400,15.5656160021533,15.5982048441829,15.4056344140078,15.5982048441829,649424.731960598,0.0,1.0
2006-10-12,53.05,53.07,52.68,52.79,129800,15.7167097242907,15.7226349682961,15.607092710191,15.6396815522206,438125.41688402,0.0,1.0
2006-10-13,53.35,53.68,52.95,53.05,165200,15.8055883843715,15.9033549104604,15.6870835042638,15.7167097242907,557614.166943299,0.0,1.0
2006-10-16,53.32,53.74,53.04,53.55,163100,15.7967005183634,15.9211306424766,15.713747102288,15.8648408244254,550525.851261817,0.0,1.0
2006-10-17,54.14,54.14,52.9301,53.15,143200,16.0396355225843,16.0396355225843,15.6811878864784,15.7463359443176,483355.62170872,0.0,1.0
2006-10-18,54.36,54.66,54.1,54.39,151700,16.1048132066436,16.1936918667244,16.0277850345735,16.1137010726517,512046.423276624,0.0,1.0
2006-10-19,54.33,54.7,54.05,54.16,132600,16.0959253406355,16.2055423547352,16.0129719245601,16.0455607665897,447576.504459331,0.0,1.0
2006-10-20,54.46,54.57,53.55,54.47,104000,16.1344394266705,16.1670282687001,15.8648408244254,16.1374020486732,351040.395654377,0.0,1.0
2006-10-23,54.6,54.6,53.9,54.25,84000,16.1759161347082,16.1759161347082,15.9685325945197,16.0722243646139,283532.627259305,0.0,1.0
2006-10-24,54.54,54.76,54.26,54.5,107900,16.1581404026921,16.2233180867513,16.0751869866166,16.1462899146813,364204.410491415,0.0,1.0
2006-10-25,54.99,55.42,54.44,54.65,109800,16.2914583928133,16.4188511389291,16.1285141826651,16.1907292447217,370617.648488948,0.0,1.0
2006-10-26,55.68,55.68,54.79,55.24,150600,16.4958793109992,16.4958793109992,16.2322059527594,16.3655239428806,508333.496014895,0.0,1.0
2006-10-27,54.67,55.68,54.41,55.68,69700,16.1966544887271,16.4958793109992,16.119626316657,16.4958793109992,235264.572856828,0.0,1.0
2006-10-30,55.3,55.4,54.55,54.55,168200,16.3832996748968,16.4129258949237,16.1611030246948,16.1611030246948,567740.33220256,0.0,1.0
2006-10-31,55.0,55.75,54.51,55.55,140000,16.294421014816,16.516617665018,16.149252536684,16.4573652249641,472554.378765507,0.0,1.0
2006-11-01,54.38,55.34,54.13,55.25,152000,16.110738450649,16.3951501629076,16.0366729005816,16.3684865648833,513059.03980255,0.0,1.0
2006-11-02,54.6,54.7,53.5813,54.0,257900,16.1759161347082,16.2055423547352,15.8741138312938,15.9981588145466,870512.673454462,0.0,1.0
2006-11-03,54.7,55.05,54.15,54.8,224100,16.2055423547352,16.3092341248294,16.042598144587,16.2351685747621,756424.544866786,0.0,1.0
2006-11-06,55.23,55.42,54.62,54.62,77300,16.3625613208779,16.4188511389291,16.1818413787136,16.1818413787136,260917.524846956,0.0,1.0
2006-11-07,55.27,56.05,55.15,55.28,134800,16.3744118088887,16.6054963250988,16.3388603448564,16.3773744308914,455002.358982789,0.0,1.0
2006-11-08,55.78,56.15,55.02,55.07,92900,16.5255055310261,16.6351225451258,16.3003462588214,16.3151593688348,313573.584195112,0.0,1.0
2006-11-09,55.18,55.79,54.98,55.79,127900,16.3477482108645,16.5284681530288,16.2884957708106,16.5284681530288,431712.178886488,0.0,1.0
2006-11-10,56.17,56.17,54.89,55.28,77900,16.6410477891312,16.6410477891312,16.2618321727863,16.3773744308914,262942.757898807,0.0,1.0
2006-11-13,56.6,56.91,56.15,56.29,145400,16.768440535247,16.8602818173305,16.6351225451258,16.6765992531635,490781.476232177,0.0,1.0
2006-11-14,57.61,57.67,56.53,56.6,155100,17.0676653575191,17.0854410895352,16.7477021812281,16.768440535247,523522.743903786,0.0,1.0
2006-11-15,57.89,58.11,57.49,57.69,122500,17.1506187735945,17.2157964576538,17.0321138934867,17.0913663335406,413485.081419819,0.0,1.0
2006-11-16,58.4,58.66,57.78,57.94,98500,17.3017124957319,17.3787406678019,17.1180299315649,17.165431883608,332475.759345732,0.0,1.0
2006-11-17,58.3,58.55,58.04,58.4,120100,17.2720862757049,17.3461518257723,17.1950581036349,17.3017124957319,405384.149212411,0.0,1.0
2006-11-20,59.48,59.55,58.47,58.51,208200,17.6216756720228,17.6424140260417,17.3224508497507,17.3343013377615,702755.868992705,0.0,1.0
2006-11-21,60.1,60.1,59.0,59.65,109900,17.8053582361898,17.8053582361898,17.4794698158935,17.6720402460686,370955.187330924,0.0,1.0
2006-11-22,60.83,60.95,60.27,60.35,69700,18.0216296423865,18.0571811064188,17.8557228102356,17.8794237862572,235264.572856827,0.0,1.0
2006-11-24,60.92,61.01,60.42,60.66,27400,18.0482932404107,18.074956838435,17.900162140276,17.9712650683407,92485.6427012495,0.0,1.0
2006-11-27,59.35,60.65,59.34,60.52,202000,17.5831615859878,17.968302446338,17.5801989639851,17.929788360303,681828.460790232,0.0,1.0
2006-11-28,59.8,59.95,58.79,59.39,92200,17.716479576109,17.7609189061494,17.4172547538369,17.5950120739986,311210.812301285,0.0,1.0
2006-11-29,60.55,60.7,59.7,59.95,126800,17.938676226311,17.9831155563515,17.6868533560821,17.7609189061494,427999.251624761,0.0,1.0
2006-11-30,60.7,60.99,60.27,60.35,136700,17.9831155563515,18.0690315944296,17.8557228102356,17.8794237862572,461415.59698032,0.0,1.0
2006-12-01,60.65,61.01,60.15,60.99,109300,17.968302446338,18.074956838435,17.8201713462033,18.0690315944296,368929.954279071,0.0,1.0
2006-12-04,61.58,61.78,60.75,60.75,138800,18.2438262925885,18.3030787326424,17.9979286663649,17.9979286663649,468503.912661804,0.0,1.0
2006-12-05,61.12,61.89,61.04,61.7,84500,18.1075456804646,18.335667574672,18.083844704443,18.2793777566208,285220.321469181,0.0,1.0
2006-12-06,60.7,61.25,60.6,61.12,101100,17.9831155563515,18.1460597664996,17.9534893363245,18.1075456804646,341251.769237091,0.0,1.0
2006-12-07,60.93,61.47,60.7,60.9,60200,18.0512558624134,18.2112374505589,17.9831155563515,18.0423679964053,203198.382869168,0.0,1.0
2006-12-08,61.39,61.7,60.65,60.9,65000,18.1875364745373,18.2793777566208,17.968302446338,18.0423679964053,219400.247283986,0.0,1.0
2006-12-11,61.27,61.69,61.23,61.5,49600,18.151985010505,18.2764151346181,18.1401345224942,18.220125316567,167419.26561978,0.0,1.0
2006-12-12,61.93,62.01,61.06,61.17,154900,18.3475180626828,18.3712190387043,18.0897699484484,18.1223587904781,522847.666219837,0.0,1.0
2006-12-13,62.45,62.91,62.0,62.18,125100,18.5015744068229,18.6378550189468,18.3682564167017,18.4215836127501,422261.091311178,0.0,1.0
2006-12-14,62.76,63.65,62.61,62.65,175400,18.5934156889064,18.8570890471461,18.548976358866,18.5608268468768,592043.128824785,0.0,1.0
2006-12-15,62.31,63.22,62.31,62.85,239400,18.4600976987852,18.7296963010303,18.4600976987852,18.6200792869306,808067.987689016,0.0,1.0
2006-12-18,61.74,62.37,61.59,62.32,220700,18.2912282446316,18.4778734308013,18.2467889145912,18.4630603207879,744948.224239626,0.0,1.0
2006-12-19,59.45,61.44,59.26,61.44,506500,17.6127878060147,18.2023495845508,17.5564979879635,18.2023495845508,1709634.23460521,0.0,1.0
2006-12-20,59.6,59.65,59.23,59.41,618300,17.6572271360551,17.6720402460686,17.5476101219555,17.600937318004,2087002.65993367,0.0,1.0
2006-12-21,59.09,59.68,59.08,59.6,243600,17.5061334139178,17.6809281120767,17.5031707919151,17.6572271360551,822244.619051981,0.0,1.0
2006-12-22,58.6,58.97,58.23,58.93,115900,17.3609649357858,17.4705819498854,17.2513479216861,17.4587314618746,391207.517849444,0.0,1.0
2006-12-26,58.78,58.94,58.36,58.4,180300,17.4142921318342,17.4616940838773,17.2898620077211,17.3017124957319,608582.53208158,0.0,1.0
2006-12-27,58.69,58.69,58.12,58.45,130000,17.5913087964952,17.5913087964952,17.4204611901908,17.5193729622618,433719.86065756,0.6875,1.0
2006-12-28,58.58,58.88,58.52,58.73,113800,17.5583382058049,17.6482579985966,17.5403542472465,17.6032981022008,379671.693406386,0.0,1.0
2006-12-29,58.44,58.8,58.36,58.65,91100,17.5163756358354,17.6242793871855,17.4923970244243,17.5793194907896,303937.533122336,0.0,1.0
2007-01-03,58.55,59.11,57.8284,58.45,251100,17.5493462265257,17.7171965064037,17.3330591515973,17.5193729622618,837746.592393179,0.0,1.0
2007-01-04,59.35,59.62,58.14,58.6,244500,17.7891323406371,17.8700601541497,17.4264558430436,17.5643328586577,815726.968698255,0.0,1.0
2007-01-05,58.04,59.1,57.7635,58.47,148500,17.3964825787797,17.7141991799773,17.31360650309,17.5253676151146,495441.533135751,0.0,1.0
2007-01-08,58.08,58.1,57.38,57.94,193600,17.4084718844853,17.4144665373381,17.1986590346378,17.3665093145158,645908.961717719,0.0,1.0
2007-01-09,59.01,59.09,57.93,58.2,120500,17.6872232421397,17.7112018535509,17.3635119880894,17.444439801602,402024.947763354,0.0,1.0
2007-01-10,59.85,59.9186,58.65,58.8,137200,17.9389986619567,17.9595603212417,17.5793194907896,17.6242793871855,457741.268324747,0.0,1.0
2007-01-11,60.65,61.1,59.85,59.85,162900,18.178784776068,18.3136644652557,17.9389986619567,17.9389986619567,543484.348470128,0.0,1.0
2007-01-12,60.9,61.05,60.61,60.75,116700,18.2537179367279,18.2986778331237,18.1667954703625,18.208758040332,389346.98260567,0.0,1.0
2007-01-16,61.0,61.45,60.75,61.25,96200,18.2836912009918,18.4185708901794,18.208758040332,18.3586243616516,320952.696886594,0.0,1.0
2007-01-17,61.09,61.54,60.8,61.0,109600,18.3106671388293,18.4455468280169,18.2237446724639,18.2836912009918,365659.205600527,0.0,1.0
2007-01-18,61.07,61.42,60.58,61.25,118500,18.3046724859765,18.4095789109002,18.1578034910833,18.3586243616516,395352.334522468,0.0,1.0
2007-01-19,61.94,62.05,60.9,61.07,115600,18.5654398850726,18.5984104757629,18.2537179367279,18.3046724859765,385677.045323184,0.0,1.0
2007-01-22,61.76,62.08,61.56,61.8,191400,18.5114880093976,18.6074024550421,18.4515414808697,18.5234773151031,638569.087152745,0.0,1.0
2007-01-23,62.38,62.41,61.35,61.49,216500,18.6973222478339,18.7063142271131,18.3885976259155,18.430560195885,722310.383325858,0.0,1.0
2007-01-24,62.71,62.81,62.2,62.4,164400,18.7962340199048,18.8262072841687,18.6433703721588,18.7033169006867,548488.808400791,0.0,1.0
2007-01-25,63.13,63.13,62.38,62.75,349100,18.9221217298133,18.9221217298133,18.6973222478339,18.8082233256104,1164704.64119657,0.0,1.0
2007-01-26,62.99,63.13,62.63,63.13,170700,18.8801591598438,18.9221217298133,18.7722554084937,18.9221217298133,569507.54010958,0.0,1.0
2007-01-29,63.83,63.83,62.95,62.95,118300,19.1319345796607,19.1319345796607,18.8681698541382,18.8681698541382,394685.07319838,0.0,1.0
2007-01-30,64.25,64.41,63.75,63.93,154400,19.2578222895692,19.3057795123915,19.1079559682496,19.1619078439247,515125.742196363,0.0,1.0
2007-01-31,64.86,65.34,63.8,64.15,269400,19.4406592015791,19.5845308700459,19.1229426003816,19.2278490253053,898801.003547282,0.0,1.0
2007-02-01,65.68,65.7,64.91,65.0,169400,19.6864399685433,19.6924346213961,19.4556458337111,19.4826217715486,565170.341503004,0.0,1.0
2007-02-02,65.45,65.87,65.17,65.8,181600,19.6175014607363,19.7433891706447,19.5335763207973,19.72240788566,605873.282272405,0.0,1.0
2007-02-05,65.36,65.65,65.06,65.49,215000,19.5905255228987,19.6774479892641,19.500605730107,19.6294907664418,717305.923395196,0.0,1.0
2007-02-06,65.51,65.71,65.31,65.5,299300,19.6354854192946,19.6954319478224,19.5755388907668,19.6324880928682,998556.57149852,0.0,1.0
2007-02-07,66.69,66.8,65.1207,65.5,254900,19.9891699376089,20.0221405282992,19.5187995015152,19.6324880928682,850424.55755086,0.0,1.0
2007-02-08,67.24,67.26,66.45,66.6,343200,20.1540228910604,20.1600175439132,19.9172341033755,19.9621939997713,1145020.43213596,0.0,1.0
2007-02-09,67.0,67.24,66.08,67.23,498100,20.082087056827,20.1540228910604,19.806333025599,20.151025564634,1661814.32764254,0.0,1.0
2007-02-12,66.48,67.0,66.02,67.0,346600,19.9262260826546,20.082087056827,19.7883490670406,20.082087056827,1156363.87464547,0.0,1.0
2007-02-13,67.35,67.41,66.01,66.48,153800,20.1869934817508,20.2049774403091,19.7853517406142,19.9262260826546,513123.958224096,0.0,1.0
2007-02-14,67.25,67.85,67.08,67.36,119200,20.1570202174868,20.3368598030704,20.1060656682382,20.1899908081771,397687.749156778,0.0,1.0
2007-02-15,67.6,67.92,66.78,67.35,215600,20.2619266424106,20.3578410880551,20.0161458754464,20.1869934817508,719307.707367459,0.0,1.0
2007-02-16,67.53,67.8,66.91,67.6,198300,20.2409453574258,20.3218731709384,20.0551111189895,20.2619266424106,661589.602833801,0.0,1.0
2007-02-20,68.6,68.93,67.0,67.52,288100,20.5616592850498,20.6605710571207,20.082087056827,20.2379480309994,961189.937349559,0.0,1.0
2007-02-21,68.43,68.78,67.7,68.6,140000,20.5107047358011,20.6156111607248,20.2918999066745,20.5616592850498,467082.926861987,0.0,1.0
2007-02-22,68.4,68.68,67.73,68.45,136400,20.5017127565219,20.5856378964609,20.3008918859537,20.5166993886539,455072.223028394,0.0,1.0
2007-02-23,67.71,68.39,67.5,68.39,170900,20.2948972331009,20.4987154300955,20.2319533781466,20.4987154300955,570174.801433668,0.0,1.0
2007-02-26,67.88,67.88,66.93,67.705,151200,20.3458517823495,20.3458517823495,20.0611057718423,20.2933985698877,504449.561010947,0.0,1.0
2007-02-27,65.45,67.45,64.2,67.45,255100,19.6175014607363,20.2169667460147,19.2428356574372,20.2169667460147,851091.818874948,0.0,1.0
2007-02-28,65.5,66.76,64.6,65.4,190600,19.6324880928682,20.0101512225936,19.3627287144929,19.6025148286043,635900.041856392,0.0,1.0
2007-03-01,66.02,66.41,63.85,65.1,273600,19.7883490670406,19.9052447976699,19.1379292325135,19.5125950358125,912813.491353141,0.0,1.0
2007-03-02,64.06,65.92,64.06,65.65,167400,19.2008730874678,19.7583758027767,19.2008730874678,19.6774479892641,558497.728262118,0.0,1.0
2007-03-05,61.66,63.5,60.64,63.19,498100,18.4815147451337,19.0330228075898,18.1757874496417,18.9401056883716,1661814.32764254,0.0,1.0
2007-03-06,63.11,63.83,61.66,61.91,306500,18.9161270769605,19.1319345796607,18.4815147451337,18.5564479057935,1022577.97916571,0.0,1.0
2007-03-07,61.68,63.2,61.62,63.2,254900,18.4875093979864,18.943103014798,18.4695254394281,18.943103014798,850424.557550863,0.0,1.0
2007-03-08,62.48,63.05,61.09,61.41,211800,18.7272955120978,18.8981431184021,18.3106671388293,18.4065815844738,706629.742209778,0.0,1.0
2007-03-09,63.27,63.27,62.63,62.86,140600,18.9640842997828,18.9640842997828,18.7722554084937,18.8411939163007,469084.710834252,0.0,1.0
2007-03-12,63.91,64.03,63.02,63.02,117100,19.1559131910719,19.1918811081886,18.889151139123,18.889151139123,390681.505253847,0.0,1.0
2007-03-13,62.15,63.66,62.03,63.66,184900,18.6283837400269,19.0809800304121,18.5924158229102,19.0809800304121,616883.094119866,0.0,1.0
2007-03-14,60.52,62.44,59.78,62.1,871800,18.139819532525,18.7153062063922,17.9180173769719,18.6133971078949,2908592.111702,0.0,1.0
2007-03-15,60.8,60.85,59.92,60.62,282500,18.2237446724639,18.2387313045959,17.9599799469414,18.1697927967889,942506.620275083,0.0,1.0
2007-03-16,60.03,61.05,59.78,60.72,482300,17.9929505376317,18.2986778331237,17.9180173769719,18.1997660610528,1609100.68303955,0.0,1.0
2007-03-19,61.03,61.17,60.22,60.22,228100,18.2926831802709,18.3346457502404,18.0498997397332,18.0498997397332,761011.540122997,0.0,1.0
2007-03-20,61.58,61.58,60.82,61.12,460000,18.4575361337225,18.4575361337225,18.2297393253167,18.3196591181085,1534701.04540367,0.0,1.0
2007-03-21,62.9,62.96,61.23,61.58,154800,18.8531832220063,18.8711671805646,18.3526297087988,18.4575361337225,516460.264844539,0.0,1.0
2007-03-22,62.8,63.4,62.71,63.1,366800,18.8232099577423,19.0030495433259,18.7962340199048,18.9131297505341,1223757.26837841,0.0,1.0
2007-03-23,62.0,62.93,61.82,62.93,218600,18.583423843631,18.8621752012854,18.5294719679559,18.8621752012854,729316.627228788,0.0,1.0
2007-03-26,61.61,62.08,61.35,61.99,248500,18.4665281130017,18.6074024550421,18.3885976259155,18.5804265172046,829072.195180027,0.0,1.0
2007-03-27,59.97,61.51,59.9,61.51,276800,17.9749665790734,18.4365548487378,17.9539852940886,18.4365548487378,923489.672538557,0.0,1.0
2007-03-28,58.86,59.5,58.7,59.21,359200,17.8700601541497,18.0643659390402,17.821483707927,17.9763211302617,1183124.83660501,0.76,1.0
2007-03-29,59.62,59.69,59.08,59.35,156100,18.1007982737072,18.1220504689296,17.9368527677058,18.0188255207065,514158.649760694,0.0,1.0
2007-03-30,60.25,60.25,59.3,59.65,257400,18.2920680307088,18.2920680307088,18.0036453812619,18.1099063573739,847818.298836661,0.0,1.0
2007-04-02,60.93,61.11,59.84,60.18,133100,18.4985179271549,18.5531664291554,18.1675908872633,18.2708158354864,438401.769911266,0.0,1.0
2007-04-03,61.76,61.81,61.0,61.0,164200,18.7505082419348,18.7656883813794,18.5197701223773,18.5197701223773,540838.246577234,0.0,1.0
2007-04-04,61.7,62.0,61.49,61.76,204900,18.7322920746013,18.8233729112688,18.6685354889341,18.7505082419348,674894.986136878,0.0,1.0
2007-04-05,62.14,62.4,61.8,61.8,132100,18.8658773017136,18.9448140268253,18.7626523534905,18.7626523534905,435107.992526507,0.0,1.0
2007-04-09,61.95,62.46,61.91,62.18,100000,18.8081927718242,18.9630301941588,18.7960486602685,18.8780214132692,329377.738475782,0.0,1.0
2007-04-10,62.27,62.6,62.07,62.18,127300,18.9053456642694,19.0055345846036,18.8446251064912,18.8780214132692,419297.861079671,0.0,1.0
2007-04-11,61.01,62.3,60.93,62.3,186700,18.5228061502662,18.9144537479362,18.4985179271549,18.9144537479362,614948.237734286,0.0,1.0
2007-04-12,60.91,61.0,60.28,61.0,188100,18.4924458713771,18.5197701223773,18.3011761143755,18.5197701223773,619559.526072946,0.0,1.0
2007-04-13,61.88,61.88,60.45,60.9,260000,18.7869405766018,18.7869405766018,18.352788588487,18.4894098434882,856382.120037033,0.0,1.0
2007-04-16,62.78,62.85,62.06,62.09,77800,19.0601830866041,19.0814352818265,18.8415890786022,18.850697162269,256255.880534158,0.0,1.0
2007-04-17,63.17,63.29,62.27,62.35,104800,19.1785881742717,19.2150205089387,18.9053456642694,18.9296338873808,345187.86992262,0.0,1.0
2007-04-18,62.05,63.07,61.99,63.07,99600,18.8385530507133,19.1482278953826,18.8203368833798,19.1482278953826,328060.227521879,0.0,1.0
2007-04-19,61.36,61.9,61.29,61.9,99800,18.6290671263782,18.7930126323796,18.6078149311558,18.7930126323796,328718.982998831,0.0,1.0
2007-04-20,62.36,62.49,62.0,62.2,75900,18.9326699152697,18.9721382778256,18.8233729112688,18.884093469047,249997.703503118,0.0,1.0
2007-04-23,63.5,63.72,62.06,62.26,121600,19.2787770946059,19.345569708162,18.8415890786022,18.9023096363805,400523.329986551,0.0,1.0
2007-04-24,63.15,63.94,62.53,63.65,110000,19.1725161184939,19.4123623217181,18.9842823893812,19.3243175129396,362315.51232336,0.0,1.0
2007-04-25,62.97,64.16,62.2,63.4,246700,19.1178676164934,19.4791549352742,18.884093469047,19.2484168157168,812574.880819756,0.0,1.0
2007-04-26,62.92,63.38,62.42,63.17,69900,19.1026874770489,19.2423447599389,18.9508860826032,19.1785881742717,230235.039194571,0.0,1.0
2007-04-27,63.05,63.4,62.27,62.72,169600,19.1421558396048,19.2484168157168,18.9053456642694,19.0419669192706,558624.644454925,0.0,1.0
2007-04-30,60.42,63.2,60.42,63.05,157500,18.3436805048203,19.1876962579385,18.3436805048203,19.1421558396048,518769.938099357,0.0,1.0
2007-05-01,59.91,61.0,59.61,61.0,245000,18.1888430824857,18.5197701223773,18.0977622458182,18.5197701223773,806975.459265664,0.0,1.0
2007-05-02,61.48,61.57,59.64,59.83,180700,18.6654994610452,18.6928237120454,18.106870329485,18.1645548593744,595185.573425738,0.0,1.0
2007-05-03,61.58,61.76,60.93,61.55,125200,18.6958597399344,18.7505082419348,18.4985179271549,18.6867516562676,412380.928571678,0.0,1.0
2007-05-04,61.18,61.83,60.88,61.83,107800,18.5744186243778,18.7717604371572,18.4833377877104,18.7717604371572,355069.202076893,0.0,1.0
2007-05-07,60.74,61.3,60.55,60.9099,149200,18.4408333972656,18.6108509590448,18.3831488673762,18.4924155110982,491431.585805866,0.0,1.0
2007-05-08,60.82,61.19,60.54,60.9099,227700,18.4651216203769,18.5774546522667,18.3801128394873,18.4924155110982,749993.110509354,0.0,1.0
2007-05-09,61.53,61.84,60.21,60.67,143500,18.6806796004898,18.7747964650461,18.2799239191531,18.4195812020432,472657.054712747,0.0,1.0
2007-05-10,60.09,61.37,60.09,61.26,141500,18.2434915844861,18.6321031542672,18.2434915844861,18.5987068474891,466069.499943232,0.0,1.0
2007-05-11,61.01,61.14,60.34,60.34,172100,18.5228061502662,18.5622745128221,18.319392281709,18.319392281709,566859.087916822,0.0,1.0
2007-05-14,60.61,61.67,60.61,61.2,160100,18.4013650347097,18.7231839909346,18.4013650347097,18.5804906801556,527333.759299726,0.0,1.0
2007-05-15,59.24,61.2,59.07,60.68,146300,17.9854292139284,18.5804906801556,17.9338167398169,18.4226172299321,481879.631390069,0.0,1.0
2007-05-16,58.76,59.49,58.2,59.49,162200,17.8396998752605,18.0613299111513,17.6696823134813,18.0613299111513,534250.691807719,0.0,1.0
2007-05-17,56.67,58.51,56.67,58.51,251400,17.2051700464774,17.7637991780377,17.2051700464774,17.7637991780377,828055.634528117,0.0,1.0
2007-05-18,55.86,57.0,54.76,56.68,363900,16.9592517874754,17.3053589668116,16.6252887196948,17.2082060743663,1198605.59031337,0.0,1.0
2007-05-21,56.45,56.98,55.81,55.84,231100,17.1383774329213,17.2992869110338,16.9440716480308,16.9531797316975,761191.953617533,0.0,1.0
2007-05-22,57.18,57.45,56.08,56.45,195300,17.3600074688121,17.4419802218127,17.0260444010315,17.1383774329213,643274.723243201,0.0,1.0
2007-05-23,56.91,58.07,56.91,57.3,217200,17.2780347158114,17.6302139509254,17.2780347158114,17.396439803479,715408.447969397,0.0,1.0
2007-05-24,56.14,57.13,55.88,56.94,233900,17.044260568365,17.3448273293675,16.9653238432532,17.2871427994781,770414.530294853,0.0,1.0
2007-05-25,56.66,57.43,56.39,56.39,239900,17.2021340185885,17.4359081660349,17.1201612655878,17.1201612655878,790177.194603402,0.0,1.0
2007-05-29,58.2,58.38,56.67,57.0,184600,17.6696823134813,17.7243308154818,17.2051700464774,17.3053589668116,608031.305226294,0.0,1.0
2007-05-30,59.23,59.27,57.5,57.74,257200,17.9823931860395,17.9945372975952,17.4571603612573,17.5300250305913,847159.543359711,0.0,1.0
2007-05-31,59.05,59.38,58.49,59.13,213000,17.927744684039,18.0279336043732,17.7577271222598,17.9520329071504,701574.582953417,0.0,1.0
2007-06-01,59.29,59.85,59.04,59.41,287500,18.000609353373,18.1706269151522,17.9247086561501,18.0370416880399,946960.998117872,0.0,1.0
2007-06-04,60.03,60.14,59.19,59.29,171000,18.2252754171526,18.2586717239307,17.9702490744838,18.000609353373,563235.932793588,0.0,1.0
2007-06-05,59.38,60.0,59.38,59.93,276100,18.0279336043732,18.2161673334859,18.0279336043732,18.1949151382635,909411.935931635,0.0,1.0
2007-06-06,59.08,59.41,58.68,59.13,148600,17.9368527677058,18.0370416880399,17.8154116521492,17.9520329071504,489455.319375011,0.0,1.0
2007-06-07,57.16,58.9,56.86,58.9,256800,17.3539354130342,17.8822042657053,17.2628545763668,17.8822042657053,845842.032405809,0.0,1.0
2007-06-08,57.66,57.76,56.7,56.76,166700,17.5057368074799,17.5360970863691,17.2142781301442,17.2324942974777,549072.69003913,0.0,1.0
2007-06-11,57.79,58.13,57.16,57.61,192400,17.5452051700358,17.6484301182589,17.3539354130342,17.4905566680354,633722.768827406,0.0,1.0
2007-06-12,56.05,57.79,55.92,57.79,250900,17.0169363173647,17.5452051700358,16.9774679548089,17.5452051700358,826408.745835739,0.0,1.0
2007-06-13,56.83,56.96,56.11,56.36,237700,17.2537464927001,17.2932148552559,17.0351524846982,17.1110531819211,782930.884356932,0.0,1.0
2007-06-14,56.61,57.06,56.55,56.77,135800,17.1869538791439,17.3235751341451,17.1687377118105,17.2355303253666,447294.968850113,0.0,1.0
2007-06-15,57.3,58.1,57.19,57.49,286900,17.396439803479,17.6393220345922,17.363043496701,17.4541243333684,944984.73168702,0.0,1.0
2007-06-18,56.19,57.3,55.97,57.3,146800,17.0594407078095,17.396439803479,16.9926480942534,17.396439803479,483526.520082449,0.0,1.0
2007-06-19,56.45,56.45,55.42,56.0,228500,17.1383774329213,17.1383774329213,16.8256665603631,17.0017561779202,752628.132417163,0.0,1.0
2007-06-20,55.05,56.7,55.05,56.5,202900,16.7133335284733,17.2142781301442,16.7133335284733,17.1535575723659,668307.431367362,0.0,1.0
2007-06-21,54.6,54.89,53.49,54.88,189700,16.5767122734722,16.6647570822507,16.2397131778027,16.6617210543618,624829.569888557,0.0,1.0
2007-06-22,54.08,54.5,53.53,54.4,272000,16.4188388232486,16.546351994583,16.2518572893583,16.5159917156939,895907.448654128,0.0,1.0
2007-06-25,52.78,54.01,52.54,54.0,200000,16.0241551976898,16.3975866280262,15.9512905283558,16.3945506001373,658755.476951562,0.0,1.0
2007-06-26,52.25,53.08,52.06,53.0,332800,15.8632457195773,16.1152360343572,15.8055611896879,16.0909478112459,1096169.1136474,0.0,1.0
2007-06-27,53.11,53.25,50.78,51.3699,264100,16.3550822375814,16.3981948625722,15.637564978806,15.8192231036779,857614.214116861,0.76,1.0
2007-06-28,54.02,54.38,52.82,53.01,349500,16.6353143000216,16.7461753357123,16.2657775143862,16.3242875054451,1134934.37271429,0.0,1.0
2007-06-29,53.78,54.66,53.43,54.2,307300,16.5614069428945,16.8324005856939,16.4536253804175,16.6907448178669,997897.947739915,0.0,1.0
2007-07-02,55.23,55.39,53.95,54.0,249900,17.0079305588707,17.0572021302887,16.6137579875262,16.6291553535944,811502.431305577,0.0,1.0
2007-07-03,54.65,55.5,54.56,55.22,185400,16.8293211124802,17.0910763356387,16.8016058535576,17.0048510856571,602051.023465604,0.0,1.0
2007-07-05,55.65,55.65,54.6,54.8,168400,17.1372684338431,17.1372684338431,16.8139237464121,16.8755132106847,546846.776438012,0.0,1.0
2007-07-06,55.74,56.3,55.0,55.66,203600,17.1649836927657,17.3374341927289,16.9371026749572,17.1403479070567,661152.040871613,0.0,1.0
2007-07-09,55.6,55.94,54.9,55.94,132700,17.1218710677749,17.2265731570383,16.9063079428209,17.2265731570383,430917.857680074,0.0,1.0
2007-07-10,53.6,55.3,53.51,55.3,219500,16.5059764250492,17.0294868713661,16.4782611661266,17.0294868713661,712784.248385653,0.0,1.0
2007-07-11,53.98,54.08,53.12,53.6,199000,16.6229964071671,16.6537911393034,16.358161710795,16.5059764250492,646214.421087676,0.0,1.0
2007-07-12,54.35,54.54,54.0,54.28,190100,16.7369369160714,16.7954469071303,16.6291553535944,16.715380603576,617313.374114406,0.0,1.0
2007-07-13,54.1,54.35,53.67,54.34,75900,16.6599500857306,16.7369369160714,16.5275327375446,16.7338574428577,246470.726434948,0.0,1.0
2007-07-16,53.5,54.2311,53.44,53.82,162600,16.4751816929129,16.7003219795613,16.4567048536312,16.5737248357491,528012.386275659,0.0,1.0
2007-07-17,53.47,54.2,53.35,53.51,142900,16.465943273272,16.6907448178669,16.4289895947085,16.4782611661266,464040.405896629,0.0,1.0
2007-07-18,53.0,53.39,52.31,53.27,249600,16.3212080322315,16.441307487563,16.1087243804911,16.4043538089995,810528.238710974,0.0,1.0
2007-07-19,53.07,53.59,53.0,53.3,161600,16.3427643447269,16.5028969518356,16.3212080322315,16.4135922286404,524765.077626977,0.0,1.0
2007-07-20,51.77,52.95,50.97,52.95,236200,15.9424328269552,16.3058106661634,15.6960749698649,16.3058106661634,767014.302818637,0.0,1.0
2007-07-23,50.82,52.09,50.82,51.87,174000,15.6498828716605,16.0409759697913,15.6498828716605,15.9732275590915,565031.70487063,0.0,1.0
2007-07-24,48.07,50.05,48.0,49.95,299200,14.8030277379126,15.4127634342111,14.7814714254172,15.3819687020748,971594.747685591,0.0,1.0
2007-07-25,48.03,49.35,47.35,48.57,300100,14.7907098450581,15.1972003092571,14.5813056665314,14.957001398594,974517.325469404,0.0,1.0
2007-07-26,47.81,48.54,45.66,47.2,554400,14.7229614343583,14.9477629789532,14.0608746934281,14.5351135683269,1800307.91482918,0.0,1.0
2007-07-27,45.73,47.86,45.72,47.73,385000,14.0824310059235,14.7383588004264,14.0793515327099,14.6983256486492,1250213.82974249,0.0,1.0
2007-07-30,45.5,46.0,44.55,45.73,230600,14.0116031220101,14.1655767826915,13.7190531667153,14.0824310059235,748829.374386018,0.0,1.0
2007-07-31,44.55,46.8,44.31,45.8,344100,13.7190531667153,14.4119346397818,13.6451458095883,14.1039873184189,1117398.90601141,0.0,1.0
2007-08-01,44.2,45.7,42.4201,45.7,329200,13.6112716042384,14.0731925862826,13.0631561669446,14.0731925862826,1069014.00714604,0.0,1.0
2007-08-02,45.1,45.26,43.8,43.9,357900,13.8884241934649,13.937695764883,13.4880926756932,13.5188874078295,1162211.76536321,0.0,1.0
2007-08-03,42.3,45.19,42.25,45.0,335200,13.0261716936489,13.9161394523876,13.0107743275808,13.8576294613286,1088497.85903814,0.0,1.0
2007-08-06,43.65,43.92,40.26,42.8,507600,13.4419005774888,13.5250463542567,12.3979591580687,13.1801453543303,1648333.87007087,0.0,1.0
2007-08-07,43.9,44.62,42.7,43.45,284900,13.5188874078295,13.7406094792108,13.1493506221941,13.3803111132162,925158.23400944,0.0,1.0
2007-08-08,46.47,47.1,44.21,44.33,430500,14.310312023732,14.5043188361906,13.614351077452,13.6513047560155,1397966.37325751,0.0,1.0
2007-08-09,44.85,47.7,44.7,45.4,494300,13.8114373631242,14.6890872290084,13.7652452649198,13.9808083898738,1605144.66504341,0.0,1.0
2007-08-10,45.9,46.47,44.11,44.76,360800,14.1347820505552,14.310312023732,13.5835563453157,13.7837221042015,1171628.96044439,0.0,1.0
2007-08-13,45.52,46.79,45.5,46.3,180200,14.0177620684373,14.4088551665682,14.0116031220101,14.2579609791004,585165.018492459,0.0,1.0
2007-08-14,44.01,45.65,44.01,45.27,213400,13.5527616131794,14.0577952202145,13.5527616131794,13.9407752380966,692975.665628693,0.0,1.0
2007-08-15,42.98,46.25,42.86,43.67,161900,13.2355758721757,14.2425636130322,13.1986221936121,13.448059523916,525739.27022158,0.0,1.0
2007-08-16,46.0,47.27,41.96,42.28,344000,14.1655767826915,14.5566698808223,12.9214696043855,13.0200127472217,1117074.17514653,0.0,1.0
2007-08-17,47.68,48.69,46.66,48.3,354200,14.6829282825811,14.9939550771576,14.368822014791,14.8738556218261,1150196.72336309,0.0,1.0
2007-08-20,47.7,48.48,46.81,47.79,250900,14.6890872290084,14.9292861396714,14.4150141129954,14.716802487931,814749.739954258,0.0,1.0
2007-08-21,48.48,48.64,47.35,47.55,184000,14.9292861396714,14.9785577110894,14.5813056665314,14.6428951308039,597504.791357448,0.0,1.0
2007-08-22,49.27,49.62,48.34,48.9,150800,15.172564523548,15.280346086025,14.8861735146806,15.0586240146438,489694.144221215,0.0,1.0
2007-08-23,47.6,49.41,47.25,49.41,299400,14.6582924968721,15.2156771485388,14.5505109343951,15.2156771485388,972244.209415325,0.0,1.0
2007-08-24,47.41,47.55,46.85,47.5,139300,14.5997825058131,14.6428951308039,14.4273320058499,14.6274977647358,452350.094761374,0.0,1.0
2007-08-27,46.34,47.5,46.1,47.18,93500,14.2702788719549,14.6274977647358,14.1963715148278,14.5289546218997,303623.358651746,0.0,1.0
2007-08-28,44.74,46.45,44.74,46.15,171100,13.7775631577743,14.3041530773048,13.7775631577743,14.2117688808959,555614.509789453,0.0,1.0
2007-08-29,47.0,47.0,44.86,44.95,180800,14.4735241040544,14.4735241040544,13.8145168363378,13.8422320952605,587113.403681665,0.0,1.0
2007-08-30,47.19,47.68,46.3,46.6,132200,14.5320340951133,14.6829282825811,14.2579609791004,14.3503451755092,429294.203355732,0.0,1.0
2007-08-31,47.84,48.44,47.25,47.8,98200,14.7321998539992,14.9169682468169,14.5505109343951,14.7198819611446,318885.70930055,0.0,1.0
2007-09-04,48.62,49.44,47.59,47.74,133600,14.9723987646622,15.2249155681797,14.6552130236584,14.7014051218629,433840.435463886,0.0,1.0
2007-09-05,48.07,48.31,47.53,48.2,207700,14.8030277379126,14.8769350950397,14.6367361843767,14.8430608896898,674466.006331207,0.0,1.0
2007-09-06,48.63,48.69,47.65,48.27,146300,14.9754782378758,14.9939550771576,14.6736898629402,14.8646172021852,475081.255302146,0.0,1.0
2007-09-07,47.8,48.28,47.55,47.9,390500,14.7198819611446,14.8676966753988,14.6428951308039,14.7506766932809,1268074.02731024,0.0,1.0
2007-09-10,47.63,48.48,47.25,48.0,628400,14.667530916513,14.9292861396714,14.5505109343951,14.7814714254172,2040608.75483163,0.0,1.0
2007-09-11,49.18,49.2,47.62,47.79,270900,15.1448492646254,15.1510082110526,14.6644514432993,14.716802487931,879695.912927895,0.0,1.0
2007-09-12,49.06,49.48,48.6,49.09,173600,15.1078955860618,15.2372334610342,14.9662398182349,15.1171340057027,563732.78141116,0.0,1.0
2007-09-13,50.16,50.44,48.83,49.25,109000,15.446637639561,15.5328628895426,15.0370677021484,15.1664055771208,353956.642706314,0.0,1.0
2007-09-14,50.6,50.6,49.25,49.47,102900,15.5821344609606,15.5821344609606,15.1664055771208,15.2341539878206,334148.059949357,0.0,1.0
2007-09-17,50.68,50.85,50.12,50.55,267000,15.6067702466697,15.6591212913014,15.4343197467065,15.5667370948925,867031.409198035,0.0,1.0
2007-09-18,53.22,53.41,50.71,51.0,308100,16.3889564429313,16.4474664339903,15.6160086663106,15.7053133895058,1000495.79465886,0.0,1.0
2007-09-19,53.4,54.43,53.01,53.67,764500,16.4443869607766,16.7615727017804,16.3242875054451,16.5275327375446,2482567.46191723,0.0,1.0
2007-09-20,52.86,53.7,52.52,53.44,255200,16.2780954072407,16.5367711571855,16.1733933179773,16.4567048536312,828713.167143592,0.0,1.0
2007-09-21,52.75,53.46,52.65,53.36,344200,16.2442212018908,16.4628638000584,16.2134264697545,16.4320690679221,1117723.63687627,0.0,1.0
2007-09-24,53.18,53.8,52.64,52.84,154500,16.3766385500768,16.5675658893218,16.2103469965409,16.2719364608134,501709.186221336,0.0,1.0
2007-09-25,51.63,53.0,51.46,52.9,121100,15.8993202019644,16.3212080322315,15.8469691573327,16.2904133000952,393249.077355364,0.0,1.0
2007-09-26,50.94,51.96,50.46,51.07,230000,15.9208765144598,16.2396690948436,15.7708564766321,15.9615069413714,735901.694191209,0.76,1.0
2007-09-27,51.28,51.5,50.81,51.16,220400,16.027140707921,16.0958998919254,15.8802460875481,15.9896356984641,705185.797390187,0.0,1.0
2007-09-28,50.8,51.6,50.56,51.28,129500,15.8771206700934,16.1271540664728,15.8021106511796,16.027140707921,414344.649555485,0.0,1.0
2007-10-01,53.35,53.62,50.9,51.02,243100,16.6741021210528,16.7584883923309,15.9083748446408,15.9458798540977,777816.095034274,0.0,1.0
2007-10-02,54.22,54.22,53.07,53.45,120600,16.9460134396154,16.9460134396154,16.58659043232,16.7053562956002,385868.45356287,0.0,1.0
2007-10-03,53.85,54.19,53.4,53.82,198200,16.8303729937899,16.9366371872512,16.6897292083265,16.8209967414257,634155.286037818,0.0,1.0
2007-10-04,54.85,54.94,53.76,54.05,328900,17.1429147392642,17.1710434963569,16.8022442366973,16.8928813428848,1052339.42269343,0.0,1.0
2007-10-05,56.12,56.46,55.33,55.33,428700,17.5398427560166,17.6461069494778,17.2929347770919,17.2929347770919,1371656.76652074,0.0,1.0
2007-10-08,56.0,56.5,55.78,55.82,216900,17.5023377465596,17.6586086192968,17.4335785625553,17.4460802323743,693987.293348147,0.0,1.0
2007-10-09,56.17,56.19,55.23,56.05,219400,17.5554698432903,17.5617206781998,17.2616806025444,17.5179648338334,701986.224806744,0.0,1.0
2007-10-10,54.18,54.49,53.75,54.05,432500,16.9335117697965,17.0303997108935,16.7991188192425,16.8928813428848,1383815.14233781,0.0,1.0
2007-10-11,53.03,54.45,53.0,54.38,396300,16.574088762501,17.0178980410745,16.5647125101368,16.9960201188913,1267990.61481729,0.0,1.0
2007-10-12,53.25,53.6,52.87,53.15,149100,16.6428479465054,16.7522375574214,16.5240820832251,16.6115937719579,477056.27219091,0.0,1.0
2007-10-15,52.55,53.71,51.95,53.18,192400,16.4240687246734,16.7866171494235,16.2365436773888,16.6209700243222,615597.765053863,0.0,1.0
2007-10-16,52.53,52.8,51.84,52.51,162800,16.4178178897639,16.5022041610419,16.2021640853866,16.4115670548544,520890.416584039,0.0,1.0
2007-10-17,52.0,53.13,50.79,53.03,163200,16.2521707646625,16.6053429370485,15.8739952526386,16.574088762501,522170.245617416,0.0,1.0
2007-10-18,52.35,52.8,51.2,51.85,119100,16.3615603755785,16.5022041610419,16.0021373682831,16.2052895028414,381069.09468771,0.0,1.0
2007-10-19,50.17,52.3,50.0,52.3,304700,15.6802193704446,16.3459332883048,15.627087273714,16.3459332883048,974909.766174181,0.0,1.0
2007-10-22,50.52,50.97,49.0,49.62,258700,15.7896089813606,15.930252766824,15.3145455282397,15.5083214104337,827729.427335939,0.0,1.0
2007-10-23,51.23,51.35,50.03,51.08,157500,16.0115136206473,16.0490186301042,15.6364635260782,15.9646323588262,503932.681891808,0.0,1.0
2007-10-24,51.52,51.52,49.48,50.9,262800,16.1021507268349,16.1021507268349,15.4645655660673,15.9083748446408,840847.674928042,0.0,1.0
2007-10-25,51.26,51.99,50.37,51.79,194800,16.0208898730116,16.2490453472078,15.7427277195394,16.1865369981129,623276.739254119,0.0,1.0
2007-10-26,52.71,52.71,51.08,52.0,150000,16.4740754039493,16.4740754039493,15.9646323588262,16.2521707646625,479935.887516005,0.0,1.0
2007-10-29,52.13,53.39,51.92,52.89,186200,16.2928011915742,16.6866037908718,16.2271674250246,16.5303329181346,595760.415036535,0.0,1.0
2007-10-30,53.0,53.0,51.73,51.73,251200,16.5647125101368,16.5647125101368,16.1677844933845,16.1677844933845,803732.632960139,0.0,1.0
2007-10-31,54.87,55.9,53.16,53.17,622700,17.1491655741737,17.4710835720122,16.6147191894127,16.6178446068674,1992373.84770811,0.0,1.0
2007-11-01,52.4,54.4,52.4,54.4,447900,16.3771874628522,17.0022709538008,16.3771874628522,17.0022709538008,1433088.5601228,0.0,1.0
2007-11-02,52.17,53.28,51.38,53.14,341800,16.3053028613932,16.6522241988696,16.0583948824685,16.6084683545032,1093613.9090198,0.0,1.0
2007-11-05,51.95,52.38,50.92,50.92,284400,16.2365436773888,16.3709366279428,15.9146256795503,15.9146256795503,909958.442730349,0.0,1.0
2007-11-06,53.38,53.47,51.8,52.21,317600,16.683478373417,16.7116071305097,16.1896624155677,16.3178045312121,1016184.25250056,0.0,1.0
2007-11-07,51.57,53.06,51.52,52.54,335600,16.1177778141086,16.5834650148653,16.1021507268349,16.4209433072186,1073776.55900248,0.0,1.0
2007-11-08,51.26,52.07,50.5,52.06,327700,16.0208898730116,16.2740486868457,15.7833581464511,16.270923269391,1048499.9355933,0.0,1.0
2007-11-09,50.84,51.47,49.8,50.2,363200,15.8896223399124,16.0865236395612,15.5645789246191,15.6895956228088,1162084.76230542,0.0,1.0
2007-11-12,51.94,52.94,50.49,50.87,236200,16.2334182599341,16.5459600054083,15.7802327289964,15.8989985922766,755739.044208536,0.0,1.0
2007-11-13,54.2,54.3,52.52,53.25,245400,16.9397626047059,16.9710167792534,16.4146924723091,16.6428479465054,785175.111976188,0.0,1.0
2007-11-14,52.94,55.1,52.77,54.8,239400,16.5459600054083,17.2210501756328,16.4928279086777,17.1272876519905,765977.676475548,0.0,1.0
2007-11-15,53.78,53.78,52.51,52.75,308600,16.8084950716067,16.8084950716067,16.4115670548544,16.4865770737682,987388.0992496,0.0,1.0
2007-11-16,52.91,54.0,51.62,54.0,312100,16.5365837530441,16.8772542556111,16.1334049013823,16.8772542556111,998586.603291638,0.0,1.0
2007-11-19,52.5,53.21,51.8,52.45,270800,16.4084416373997,16.6303462766864,16.1896624155677,16.392814550126,866444.255595562,0.0,1.0
2007-11-20,52.5,53.7,51.15,52.47,324700,16.4084416373997,16.7834917319688,15.9865102810094,16.3990653850354,1038901.21784298,0.0,1.0
2007-11-21,51.76,52.54,51.275,52.09,354700,16.1771607457487,16.4209433072186,16.0255779991937,16.2802995217552,1134888.39534618,0.0,1.0
2007-11-23,52.98,53.16,51.69,51.85,110600,16.5584616752273,16.6147191894127,16.1552828235655,16.2052895028414,353872.727728469,0.0,1.0
2007-11-26,50.26,53.35,50.26,52.96,378200,15.7083481275373,16.6741021210528,15.7083481275373,16.5522108403178,1210078.35105702,0.0,1.0
2007-11-27,51.92,52.11,50.28,51.42,354800,16.2271674250246,16.2865503566647,15.7145989624468,16.0708965522874,1135208.35260453,0.0,1.0
2007-11-28,54.36,54.36,52.62,52.72,308000,16.9897692839818,16.9897692839818,16.4459466468566,16.477200821404,985468.355699534,0.0,1.0
2007-11-29,53.21,54.34,52.72,54.12,221700,16.6303462766864,16.9835184490723,16.477200821404,16.914759265068,709345.241748658,0.0,1.0
2007-11-30,53.29,54.42,52.63,54.26,356900,16.6553496163243,17.0085217887103,16.4490720643113,16.9585151094344,1141927.45502975,0.0,1.0
2007-12-03,52.94,53.65,52.11,53.33,183500,16.5459600054083,16.7678646446951,16.2865503566647,16.6678512861433,587121.569061249,0.0,1.0
2007-12-04,50.55,52.43,50.55,52.01,234700,15.7989852337248,16.3865637152165,15.7989852337248,16.2552961821173,750939.685333379,0.0,1.0
2007-12-05,51.06,51.64,50.4,51.1,291700,15.9583815239167,16.1396557362918,15.7521039719037,15.9708831937357,933315.322589461,0.0,1.0
2007-12-06,52.45,52.45,50.82,51.08,452800,16.392814550126,16.392814550126,15.8833715050029,15.9646323588262,1448766.46578165,0.0,1.0
2007-12-07,52.91,53.48,51.75,52.7,239900,16.5365837530441,16.7147325479645,16.174035328294,16.4709499864945,767577.462767267,0.0,1.0
2007-12-10,54.29,54.68,52.52,53.14,163800,16.9678913617986,17.0897826425336,16.4146924723091,16.6084683545032,524089.98916748,0.0,1.0
2007-12-11,50.93,55.15,50.93,54.68,245300,15.917751097005,17.2366772629065,15.917751097005,17.0897826425336,784855.154717845,0.0,1.0
2007-12-12,50.62,53.54,50.0,53.48,248600,15.820863155908,16.7334850526929,15.627087273714,16.7147325479645,795413.744243195,0.0,1.0
2007-12-13,50.6,50.83,49.44,50.12,187200,15.8146123209985,15.8864969224576,15.4520638962484,15.6645922831709,598959.987619977,0.0,1.0
2007-12-14,48.34,50.85,48.24,50.08,173300,15.1082679762267,15.8927477573671,15.0770138016792,15.6520906133519,554485.928710158,0.0,1.0
2007-12-17,47.27,48.77,47.23,48.13,326100,14.7738483085692,15.2426609267806,14.7613466387502,15.0426342096771,1043380.6194598,0.0,1.0
2007-12-18,47.5,48.24,46.23,47.62,329300,14.8457329100283,15.0770138016792,14.4488048932759,14.8832379194852,1053619.2517268,0.0,1.0
2007-12-19,47.55,47.72,46.72,47.47,231400,14.861359997302,14.9144920940326,14.6019503485583,14.836356657664,740381.095808025,0.0,1.0
2007-12-20,47.16,48.19,46.41,47.94,199300,14.739468716567,15.0613867144055,14.5050624074613,14.9832512780369,637674.815879601,0.0,1.0
2007-12-21,47.95,48.6,47.45,48.09,372600,14.9863766954917,15.18952883005,14.8301058227546,15.0301325398581,1192160.74458976,0.0,1.0
2007-12-24,50.4,50.43,48.15,48.95,61800,15.7521039719037,15.7614802242679,15.0488850445865,15.298918440966,197733.585656594,0.0,1.0
2007-12-26,49.22,50.46,48.77,49.74,159800,15.383304712244,15.7708564766321,15.2426609267806,15.5458264198907,511291.69883372,0.0,1.0
2007-12-27,46.24,49.18,46.17,48.41,222600,14.6894620372911,15.6234373484857,14.6672245298817,15.3788247669823,700708.029597668,0.76,1.0
2007-12-28,46.15,47.41,46.09,46.56,200300,14.6608709563362,15.0611460897053,14.6418102356996,14.7911192140198,630511.31324534,0.0,1.0
2007-12-31,47.0,47.6,45.38,46.02,227300,14.9308978320217,15.1215050383879,14.4162583748329,14.6195727282902,715502.853223494,0.0,1.0
2008-01-02,46.33,47.35,45.6,46.84,184000,14.7180531182461,15.0420853690687,14.4861476838338,14.8800692436574,579201.605777046,0.0,1.0
2008-01-03,44.89,47.14,44.89,46.35,203700,14.2605958229671,14.9753728468405,14.2605958229671,14.7244066917916,641213.95161296,0.0,1.0
2008-01-04,42.76,44.38,42.71,44.38,363700,13.583940240367,14.0985796975558,13.5680563065031,14.0985796975558,1144867.52185387,0.0,1.0
2008-01-07,44.44,44.81,42.61,42.88,430400,14.1176404181924,14.2351815287849,13.5362884387754,13.6220616816402,1354828.10394805,0.0,1.0
2008-01-08,43.8,46.42,43.6,44.75,621300,13.9143260647351,14.746644199201,13.8507903292797,14.2161208081483,1955749.76994174,0.0,1.0
2008-01-09,44.57,44.8,42.47,43.01,454400,14.1589386462384,14.2320047420122,13.4918134239566,13.6633599096862,1430376.13948419,0.0,1.0
2008-01-10,45.98,46.96,43.27,43.98,479300,14.6068655811991,14.9181906849306,13.7459563657783,13.971508226645,1508757.22635293,0.0,1.0
2008-01-11,46.0,46.71,45.29,45.5,503900,14.6132191547446,14.8387710156113,14.3876672938779,14.4543798161061,1586193.96277747,0.0,1.0
2008-01-14,46.74,47.05,45.45,46.4,395200,14.8483013759297,14.9467817658855,14.4384958822423,14.7402906256555,1244024.31849505,0.0,1.0
2008-01-15,46.03,46.81,45.54,45.82,573100,14.6227495150629,14.870538883339,14.4670869631972,14.5560369928348,1804024.13190667,0.0,1.0
2008-01-16,47.46,48.2499,46.0,46.26,246900,15.0770300235691,15.3279644107503,14.6132191547446,14.6958156108367,777200.415578007,0.0,1.0
2008-01-17,45.85,48.1,45.79,47.57,397200,14.5655673531531,15.2803443770265,14.5465066325164,15.1119746780696,1250319.98812306,0.0,1.0
2008-01-18,44.48,46.24,43.62,45.55,444200,14.1303475652835,14.6894620372911,13.8571439028252,14.47026374997,1398268.22438133,0.0,1.0
2008-01-22,44.55,45.45,42.53,42.79,612100,14.1525850726929,14.4384958822423,13.5108741445932,13.5934706006853,1926789.68965288,0.0,1.0
2008-01-23,47.5,47.64,43.17,43.6,616300,15.0897371706602,15.134212185479,13.7141884980506,13.8507903292797,1940010.59587171,0.0,1.0
2008-01-24,48.51,48.69,46.52,47.34,504200,15.41059263471,15.4677747966199,14.7784120669287,15.0389085822959,1587138.31322168,0.0,1.0
2008-01-25,47.03,49.39,46.47,48.95,264700,14.94042819234,15.6901498707139,14.7625281330648,15.550371252712,833231.875267307,0.0,1.0
2008-01-28,49.11,49.11,46.04,47.02,213100,15.6011998410763,15.6011998410763,14.6259263018357,14.9372514055672,670803.598864612,0.0,1.0
2008-01-29,48.93,49.9,48.3,49.3,258400,15.5440176791664,15.8521659961252,15.3438801124819,15.6615587897589,813400.515939072,0.0,1.0
2008-01-30,47.43,49.76,47.18,48.4,242600,15.0674996632508,15.8076909813064,14.9880799939316,15.3756479802096,763664.725877782,0.0,1.0
2008-01-31,49.42,50.11,46.27,46.64,397300,15.6996802310322,15.9188785183533,14.6989923976094,14.8165335082019,1250634.77160446,0.0,1.0
2008-02-01,51.18,51.18,49.1,50.26,308100,16.2587947030398,16.2587947030398,15.5980230543035,15.9665303199449,969847.906195153,0.0,1.0
2008-02-04,51.31,52.03,49.9,50.56,398700,16.3000929310858,16.5288215787253,15.8521659961252,16.061833923128,1255041.74034407,0.0,1.0
2008-02-05,48.32,50.95,48.32,50.28,308700,15.3502336860274,16.1857286072661,15.3502336860274,15.9728838934904,971736.607083558,0.0,1.0
2008-02-06,46.51,48.89,46.43,48.16,360800,14.7752352801559,15.5313105320753,14.7498209859738,15.2994050976631,1135738.80089326,0.0,1.0
2008-02-07,46.45,47.0,45.61,46.34,456000,14.7561745595193,14.9308978320217,14.4893244706066,14.7212299050188,1435412.6751866,0.0,1.0
2008-02-08,45.13,46.72,44.68,46.36,315200,14.3368387055136,14.8419478023841,14.1938833007389,14.7275834785644,992197.533374594,0.0,1.0
2008-02-11,44.0,45.3,43.82,45.08,237000,13.9778618001905,14.3908440806507,13.9206796382806,14.3209547716497,746036.85091935,0.0,1.0
2008-02-12,46.0,46.3,43.88,44.62,282600,14.6132191547446,14.7085227579277,13.9397403589173,14.1748225801023,889578.118438011,0.0,1.0
2008-02-13,46.77,47.06,45.61,46.83,202700,14.857831736248,14.9499585526583,14.4893244706066,14.8768924568846,638066.116798953,0.0,1.0
2008-02-14,45.37,46.97,44.77,46.43,257000,14.4130815880601,14.9213674717034,14.2224743816939,14.7498209859738,808993.547199462,0.0,1.0
2008-02-15,46.12,46.26,44.82,45.58,165500,14.6513405960179,14.6958156108367,14.2383583155577,14.4797941102883,520966.661717941,0.0,1.0
2008-02-19,45.49,46.89,45.0886,46.14,232600,14.4512030293333,14.8959531775212,14.3236868082743,14.6576941695634,732186.377737726,0.0,1.0
2008-02-20,47.2,47.39,45.04,45.16,272400,14.9944335674771,15.0547925161597,14.3082476245587,14.3463690658319,857470.203335151,0.0,1.0
2008-02-21,45.5,47.68,45.2,47.14,391200,14.4543798161061,15.1469193325701,14.359076212923,14.9753728468405,1231432.97923903,0.0,1.0
2008-02-22,46.84,46.84,44.78,45.63,372200,14.8800692436574,14.8800692436574,14.2256511684666,14.4956780441521,1171624.11777292,0.0,1.0
2008-02-25,48.14,48.14,45.6101,45.87,241900,15.2930515241175,15.2930515241175,14.4893562384743,14.5719209266986,761461.241507979,0.0,1.0
2008-02-26,48.83,49.39,47.83,48.7,441900,15.5122498114387,15.6901498707139,15.1945711341616,15.4709515833927,1391028.20430912,0.0,1.0
2008-02-27,49.07,49.52,48.13,48.99,619900,15.5884926939852,15.7314480987599,15.2898747373448,15.563078399803,1951342.80120213,0.0,1.0
2008-02-28,47.13,48.86,46.62,48.86,428600,14.9721960600677,15.521780171757,14.8101799346564,15.521780171757,1349162.00128284,0.0,1.0
2008-02-29,46.87,47.52,46.0,46.88,376800,14.8895996039757,15.0960907442058,14.6132191547446,14.8927763907484,1186104.15791734,0.0,1.0
2008-03-03,47.67,47.81,46.07,47.11,325700,15.1437425457973,15.1882175606161,14.635456662154,14.9658424865222,1025249.79892166,0.0,1.0
2008-03-04,47.25,47.75,46.29,47.34,246400,15.010317501341,15.1691568399795,14.705345971155,15.0389085822959,775626.498171,0.0,1.0
2008-03-05,47.04,48.18,46.45,47.44,407400,14.9436049791128,15.3057586712086,14.7561745595193,15.0706764500236,1282427.90322592,0.0,1.0
2008-03-06,46.11,47.37,46.04,46.93,429800,14.6481638092451,15.0484389426142,14.6259263018357,14.9086603246123,1352939.40305965,0.0,1.0
2008-03-07,47.06,47.67,45.69,45.7,322400,14.9499585526583,15.1437425457973,14.5147387647887,14.5179155515615,1014861.94403544,0.0,1.0
2008-03-10,46.81,47.7099,46.45,47.31,328800,14.870538883339,15.1564179250207,14.7561745595193,15.0293782219776,1035008.08684508,0.0,1.0
2008-03-11,49.91,49.91,47.92,49.0,466500,15.8553427828979,15.8553427828979,15.2231622151166,15.5662551865758,1468464.94073366,0.0,1.0
2008-03-12,49.6,51.15,49.39,49.39,532000,15.756862392942,16.2492643427215,15.6901498707139,15.6901498707139,1674648.12105103,0.0,1.0
2008-03-13,50.07,50.8,48.16,48.83,496900,15.9061713712623,16.1380768056745,15.2994050976631,15.5122498114387,1564159.11907942,0.0,1.0
2008-03-14,49.09,50.37,48.33,50.08,382900,15.5948462675307,16.0014749744454,15.3534104728002,15.909348158035,1205305.95028278,0.0,1.0
2008-03-17,49.06,50.35,47.11,47.62,369900,15.5853159072124,15.9951214008998,14.9658424865222,15.1278586119335,1164384.09770071,0.0,1.0
2008-03-18,52.2,52.2,49.92,50.82,834300,16.5828269538624,16.5828269538624,15.8585195696707,16.14443037922,2626238.58532495,0.0,1.0
2008-03-19,53.17,54.29,52.24,52.53,826300,16.8909752708211,17.2467753893714,16.5955341009535,16.6876609173638,2601055.90681291,0.0,1.0
2008-03-20,54.34,54.42,52.69,53.66,827700,17.2626593232353,17.2880736174175,16.7384895057281,17.0466378226869,2605462.87555251,0.0,1.0
2008-03-24,55.54,55.96,54.43,54.67,385000,17.6438737359678,17.7772987804241,17.2912504041902,17.3674932867367,1211916.40339219,0.0,1.0
2008-03-25,54.08,55.78,53.17,55.59,474500,17.1800628671433,17.7201166185143,16.8909752708211,17.6597576698316,1493647.6192457,0.0,1.0
2008-03-26,52.86,54.01,52.19,53.87,464300,16.7924948808652,17.1578253597339,16.5796501670896,17.1133503449151,1461539.70414285,0.0,1.0
2008-03-27,48.18,50.51,48.02,50.51,1961400,15.5726087601213,16.3257050326635,15.5208939946249,16.3257050326635,6068363.58992068,0.84,1.0
2008-03-28,49.02,49.46,48.18,48.25,1948900,15.8441112789778,15.986326884093,15.5726087601213,15.595233970026,6029689.91556865,0.0,1.0
2008-03-31,49.33,50.37,48.36,49.0,502900,15.9443086371271,16.2804546128541,15.6307878713049,15.8376469332907,1555919.26652958,0.0,1.0
2008-04-01,51.12,51.12,49.3,49.73,391700,16.5228675761188,16.5228675761188,15.9346121185966,16.0735955508683,1211878.2594942,0.0,1.0
2008-04-02,52.32,52.86,50.05,50.98,656000,16.9107283173422,17.0852656508928,16.1770250818612,16.4776171563094,2029594.42999284,0.0,1.0
2008-04-03,52.16,52.16,51.17,51.69,286700,16.8590135518458,16.8590135518458,16.5390284403364,16.7071014281999,887019.394937419,0.0,1.0
2008-04-04,51.01,52.29,50.87,52.1,234300,16.48731367484,16.9010317988116,16.4420632550306,16.8396205147846,724899.352053844,0.0,1.0
2008-04-07,51.25,51.34,50.16,51.18,247100,16.5648858230847,16.5939753786764,16.21257898314,16.54226061318,764501.194590289,0.0,1.0
2008-04-08,50.67,51.76,50.02,51.02,397600,16.37741979816,16.7297266381046,16.1673285633306,16.4905458476835,1230132.23378834,0.0,1.0
2008-04-09,49.08,50.85,49.03,50.7,188500,15.8635043160389,16.4355989093435,15.8473434518213,16.3871163166906,583199.009228127,0.0,1.0
2008-04-10,49.64,50.03,48.85,49.19,215400,16.0445059952765,16.1705607361742,15.7891643406378,15.8990582173177,666424.756433627,0.0,1.0
2008-04-11,48.47,49.6,48.35,49.14,171100,15.6663417725837,16.0315773039024,15.6275556984613,15.8828973531001,529365.254530144,0.0,1.0
2008-04-14,48.23,49.33,47.8,48.35,201900,15.588769624339,15.9443086371271,15.4497861920673,15.6275556984613,624657.188133467,0.0,1.0
2008-04-15,49.46,49.46,48.36,48.39,195900,15.986326884093,15.986326884093,15.6307878713049,15.6404843898354,606093.824444509,0.0,1.0
2008-04-16,51.97,51.97,49.67,49.84,247100,16.7976022678187,16.7976022678187,16.0542025138071,16.1091494521471,764501.194590292,0.0,1.0
2008-04-17,52.0,52.14,51.29,52.11,230300,16.8072987863493,16.8525492061587,16.5778145144588,16.8428526876281,712523.776261207,0.0,1.0
2008-04-18,50.95,52.94,50.65,52.67,200500,16.4679206377788,17.111123033641,16.3709554524729,17.0238543668657,620325.736606044,0.0,1.0
2008-04-21,50.68,51.04,50.16,50.45,214500,16.3806519710035,16.4970101933706,16.21257898314,16.3063119956024,663640.251880282,0.0,1.0
2008-04-22,51.03,51.1,50.09,50.48,305700,16.493778020527,16.5164032304317,16.1899537732353,16.3160085141329,945803.379952458,0.0,1.0
2008-04-23,51.34,52.368,50.94,51.44,242600,16.5939753786764,16.9262427469912,16.4646884649353,16.6262971071117,750578.671823573,0.0,1.0
2008-04-24,53.08,53.09,50.99,51.2,266400,17.1563734534504,17.1596056262939,16.4808493291529,16.548724958867,824213.347789776,0.0,1.0
2008-04-25,52.6,53.23,51.6301,53.23,168400,17.001229156961,17.2048560461033,16.6877407128672,17.2048560461033,521011.740870115,0.0,1.0
2008-04-28,53.23,53.41,52.52,52.99,213100,17.2048560461033,17.2630351572869,16.9753717742128,17.1272838978587,659308.800352859,0.0,1.0
2008-04-29,52.09,53.34,51.51,52.7,288600,16.8363883419411,17.2404099473822,16.6489223170164,17.0335508853963,892897.793438922,0.0,1.0
2008-04-30,53.36,53.92,51.53,51.87,361600,17.2468742930692,17.4278759723068,16.6553866627035,16.7652805393834,1118752.05165459,0.0,1.0
2008-05-01,54.47,54.51,52.57,53.44,402100,17.6056454787009,17.618574170075,16.9915326384304,17.2727316758174,1244054.75655506,0.0,1.0
2008-05-02,54.09,55.14,53.84,54.26,379200,17.4828229106468,17.8222010592173,17.4020185895586,17.5377698489868,1173204.5851422,0.0,1.0
2008-05-05,54.3,54.45,53.3,53.7,482400,17.5506985403609,17.5991811330139,17.227481256008,17.3567681697492,1492494.4405923,0.0,1.0
2008-05-06,54.73,55.2,53.95,54.2,283700,17.6896819726327,17.8415940962785,17.4375724908374,17.5183768119256,877737.713092938,0.0,1.0
2008-05-07,52.72,54.9594,52.52,54.92,235900,17.0400152310834,17.7638280176632,16.9753717742128,17.7510932566597,729849.5823709,0.0,1.0
2008-05-08,52.86,53.13,52.12,53.0,259000,17.0852656508928,17.1725343176681,16.8460848604717,17.1305160707022,801318.532573392,0.0,1.0
2008-05-09,52.89,53.63,52.17,52.55,360700,17.0949621694234,17.3341429598445,16.8622457246893,16.9850682927434,1115967.54710124,0.0,1.0
2008-05-12,54.75,54.78,53.04,53.22,325300,17.6961463183197,17.7058428368503,17.1434447620763,17.2016238732598,1006443.70133639,0.0,1.0
2008-05-13,54.75,55.21,53.66,54.44,435200,17.6961463183197,17.844826269122,17.3438394783751,17.5959489601703,1346462.64623915,0.0,1.0
2008-05-14,54.79,55.1,54.35,54.71,135400,17.7090750096938,17.8092723678432,17.5668594045786,17.6832176269456,418913.24058084,0.0,1.0
2008-05-15,55.66,55.7,53.92,55.03,185000,17.9902740470808,18.0032027384549,17.4278759723068,17.7866471579385,572370.380409567,0.0,1.0
2008-05-16,54.8,56.11,54.39,56.11,431900,17.7123071825374,18.1357218250396,17.5797880959527,18.1357218250396,1336252.79621022,0.0,1.0
2008-05-19,55.03,55.2,54.03,55.05,257900,17.7866471579385,17.8415940962785,17.4634298735856,17.7931115036256,797915.249230418,0.0,1.0
2008-05-20,54.47,55.25,54.02,54.82,393400,17.6056454787009,17.8577549604961,17.4601977007421,17.7187715282244,1217137.87920607,0.0,1.0
2008-05-21,53.55,55.09,53.3,54.69,244800,17.3082855770963,17.8060401949997,17.227481256008,17.6767532812585,757385.238509522,0.0,1.0
2008-05-22,53.64,54.0,53.01,53.58,264200,17.337375132688,17.4537333550551,17.1337482435457,17.3179820956268,817406.781103825,0.0,1.0
2008-05-23,53.39,54.25,53.25,53.51,234800,17.2565708115998,17.5345376761433,17.2113203917904,17.2953568857221,726446.299027925,0.0,1.0
2008-05-27,54.58,55.0,52.74,53.24,195700,17.6411993799797,17.7769506394079,17.0464795767704,17.2080882189469,605475.045654877,0.0,1.0
2008-05-28,54.19,54.76,54.06,54.69,354600,17.5151446390821,17.6993784911632,17.4731263921162,17.6767532812585,1097094.79401747,0.0,1.0
2008-05-29,54.93,55.475,53.85,54.18,355200,17.7543254295032,17.9304788494755,17.4052507624021,17.5119124662386,1098951.13038637,0.0,1.0
2008-05-30,55.05,55.29,54.39,54.83,430800,17.7931115036256,17.8706836518703,17.5797880959527,17.7220037010679,1332849.51286725,0.0,1.0
2008-06-02,54.25,55.14,53.65,55.14,419400,17.5345376761433,17.8222010592173,17.3406073055316,17.8222010592173,1297579.12185823,0.0,1.0
2008-06-03,54.05,54.63,53.33,54.54,210800,17.4698942192727,17.6573602441974,17.2371777745386,17.6282706886056,652192.84427209,0.0,1.0
2008-06-04,54.74,55.41,53.37,54.05,173000,17.6929141454762,17.9094697259926,17.2501064659127,17.4698942192727,535243.653031648,0.0,1.0
2008-06-05,56.31,56.31,54.67,54.67,221600,18.2003652819102,18.2003652819102,17.6702889355715,17.6702889355715,685606.898912215,0.0,1.0
2008-06-06,54.3,56.01,54.3,55.97,302800,17.5506985403609,18.1034000966043,17.5506985403609,18.0904714052302,936831.087502794,0.0,1.0
2008-06-09,53.83,55.51,53.81,54.87,339900,17.3987864167151,17.9417914544279,17.392322071028,17.7349323924421,1051614.55297952,0.0,1.0
2008-06-10,54.18,54.96,53.13,53.34,217000,17.5119124662386,17.7640219480338,17.1725343176681,17.2404099473822,671374.98675068,0.0,1.0
2008-06-11,52.81,54.26,52.75,54.01,197400,17.0691047866751,17.5377698489868,17.049711749614,17.4569655278986,610734.66536675,0.0,1.0
2008-06-12,53.25,53.76,52.37,53.18,332400,17.2113203917904,17.3761612068104,16.9268891815599,17.1886951818857,1028410.34836832,0.0,1.0
2008-06-13,53.53,53.84,52.54,53.34,168300,17.3018212314092,17.4020185895586,16.9818361198999,17.2404099473822,520702.351475298,0.0,1.0
2008-06-16,54.57,54.58,53.21,53.52,256600,17.6379672071362,17.6411993799797,17.1983917004163,17.2985890585657,793893.187097809,0.0,1.0
2008-06-17,53.94,54.85,53.94,54.63,366500,17.4343403179939,17.728468046755,17.4343403179939,17.6573602441974,1133912.13200057,0.0,1.0
2008-06-18,53.32,54.52,53.24,54.04,368300,17.2339456016951,17.6218063429185,17.2080882189469,17.4666620464292,1139481.14110726,0.0,1.0
2008-06-19,54.99,55.03,53.0,53.39,340000,17.7737184665644,17.7866471579385,17.1305160707022,17.2565708115998,1051923.94237434,0.0,1.0
2008-06-20,54.46,55.37,53.95,54.96,548800,17.6024133058574,17.8965410346185,17.4375724908374,17.7640219480338,1697928.99875011,0.0,1.0
2008-06-23,53.85,55.29,53.85,55.01,361500,17.4052507624021,17.8706836518703,17.4052507624021,17.7801828122515,1118442.66225978,0.0,1.0
2008-06-24,52.71,54.22,52.45,53.46,440900,17.0367830582399,17.5248411576127,16.9527465643081,17.2791960215045,1364097.84174366,0.0,1.0
2008-06-25,52.76,53.99,52.13,52.68,367100,17.0529439224575,17.4505011822115,16.8493170333152,17.0270865397093,1135768.46836947,0.0,1.0
2008-06-26,50.12,52.06,50.04,51.74,475800,16.4711528106223,17.1087034182163,16.4448620639174,17.0035404313966,1447809.77228388,0.84,1.0
2008-06-27,49.17,50.25,48.25,50.07,576700,16.1589501935016,16.5138752740178,15.8566066063952,16.4547210939318,1754837.94803722,0.0,1.0
2008-06-30,49.44,50.64,48.75,49.0,353400,16.2476814636306,16.6420426642042,16.0209237733009,16.1030823567537,1075359.33906079,0.0,1.0
2008-07-01,50.13,50.13,48.33,49.12,404800,16.4744391539604,16.4744391539604,15.8828973531001,16.142518476811,1231764.17784891,0.0,1.0
2008-07-02,49.14,50.5,49.13,50.29,297300,16.1490911634873,16.5960338574706,16.1458048201491,16.5270206473703,904652.890500199,0.0,1.0
2008-07-03,49.26,49.76,48.38,49.32,207900,16.1885272835446,16.3528444504503,15.8993290697907,16.2082453435733,632618.015253925,0.0,1.0
2008-07-07,48.29,49.86,48.05,49.22,459300,15.8697519797477,16.3857078838314,15.7908797396329,16.1753819101922,1397601.99329546,0.0,1.0
2008-07-08,52.12,52.34,48.02,48.4,713500,17.1284214782449,17.2007210316834,15.7810207096186,15.9059017564669,2171106.07928656,0.0,1.0
2008-07-09,48.03,51.9,48.01,51.81,708200,15.7843070529567,17.0561219248064,15.7777343662805,17.0265448347634,2154978.73209634,0.0,1.0
2008-07-10,49.75,49.99,47.65,48.22,524100,16.3495581071121,16.4284303472269,15.6594260061084,15.8467475763809,1594781.63441358,0.0,1.0
2008-07-11,50.25,51.84,48.5,50.64,615700,16.5138752740178,17.0364038647778,15.938765189848,16.6420426642042,1873510.88019164,0.0,1.0
2008-07-14,48.06,51.14,48.06,50.64,306100,15.7941660829711,16.8063598311099,15.7941660829711,16.6420426642042,931430.372627349,0.0,1.0
2008-07-15,48.36,49.96,46.72,47.86,373300,15.8927563831144,16.4185713172125,15.3537960756639,15.7284392162088,1135912.9634165,0.0,1.0
2008-07-16,51.58,51.94,47.8,48.39,462200,16.9509589379868,17.0692672981589,15.7087211561801,15.9026154131288,1406426.39081464,0.0,1.0
2008-07-17,52.28,52.62,50.67,51.47,381500,17.1810029716547,17.2927386451506,16.6519016942185,16.9148091612676,1160864.70812589,0.0,1.0
2008-07-18,52.04,52.33,51.29,52.29,368400,17.10213073154,17.1974346883453,16.8556549811816,17.1842893149928,1121002.77450479,0.0,1.0
2008-07-21,52.24,52.62,51.81,52.4,274700,17.1678575983023,17.2927386451506,17.0265448347634,17.2204390917121,835883.447764564,0.0,1.0
2008-07-22,54.19,54.27,51.39,51.77,424500,17.8086945492343,17.8349852959392,16.8885184145627,17.013399461411,1291709.22306537,0.0,1.0
2008-07-23,54.98,56.0,53.66,53.68,475700,18.0683156729452,18.4035226934328,17.6345183523143,17.6410910389906,1447505.48271425,0.0,1.0
2008-07-24,51.87,55.0,51.87,55.0,452600,17.0462628947921,18.0748883596215,17.0462628947921,18.0748883596215,1377214.59213048,0.0,1.0
2008-07-25,53.37,53.81,51.93,52.0,314000,17.5392143955091,17.683813502386,17.0659809548208,17.0889853581876,955469.248627859,0.0,1.0
2008-07-28,52.18,54.0,51.92,53.0,240600,17.1481395382736,17.7462540258102,17.0626946114827,17.4176196919989,732120.704521858,0.0,1.0
2008-07-29,53.82,53.93,51.98,52.21,620300,17.6870998457241,17.7232496224434,17.0824126715113,17.1579985682879,1887508.20039447,0.0,1.0
2008-07-30,54.25,55.4,52.14,53.95,557100,17.828412609263,18.206342093146,17.1349941649212,17.7298223091196,1695197.19239039,0.0,1.0
2008-07-31,53.64,54.9,52.91,53.3,293100,17.6279456656381,18.0420249262403,17.3880426019559,17.5162099921423,891872.728575879,0.0,1.0
2008-08-01,52.34,52.61,50.91,51.49,641100,17.2007210316834,17.2894523018125,16.7307739343333,16.9213818479438,1950800.43087682,0.0,1.0
2008-08-04,51.95,52.6,51.41,52.59,411900,17.072553641497,17.2861659584744,16.8950911012389,17.2828796151362,1253368.73729241,0.0,1.0
2008-08-05,55.13,55.4,52.56,52.75,524400,18.1176108230169,18.206342093146,17.2730205851219,17.335461108546,1595694.50312246,0.0,1.0
2008-08-06,54.78,55.37,54.06,54.75,363600,18.002588806183,18.1964830631317,17.7659720858389,17.9927297761686,1106396.87516271,0.0,1.0
2008-08-07,54.27,55.54,53.56,53.78,668200,17.8349852959392,18.2523508998796,17.6016549189332,17.6739544723717,2033262.90424566,0.0,1.0
2008-08-08,56.4,57.01,53.7,54.09,521500,18.5349764269573,18.7354433705822,17.6476637256668,17.7758311158532,1586870.10560328,0.0,1.0
2008-08-11,57.08,57.38,55.89,56.19,454900,18.758447773949,18.8570380740924,18.3673729167135,18.4659632168569,1384213.25223189,0.0,1.0
2008-08-12,55.93,56.62,55.17,56.62,314800,18.380518290066,18.6072759803958,18.1307561963694,18.6072759803958,957903.565184874,0.0,1.0
2008-08-13,56.27,56.9,55.0,56.02,253900,18.4922539635618,18.6992935938629,18.0748883596215,18.410095380109,772591.217282211,0.0,1.0
2008-08-14,57.04,57.14,55.63,55.77,317700,18.7453024005965,18.7781658339777,18.2819279899226,18.3279367966562,966727.96270405,0.0,1.0
2008-08-15,56.74,58.2,55.89,57.88,308100,18.6467121004531,19.1265182278176,18.3673729167135,19.021355240998,937516.164019887,0.0,1.0
2008-08-18,55.95,57.35,55.51,56.92,275100,18.3870909767422,18.847179044078,18.2424918698652,18.7058662805392,837100.606043072,0.0,1.0
2008-08-19,54.87,56.54,53.99,54.82,476200,18.032165896226,18.5809852336909,17.7429676824721,18.0157341795354,1449026.93056238,0.0,1.0
2008-08-20,54.73,55.38,53.6,54.83,461200,17.9861570894924,18.1997694064698,17.6148002922857,18.0190205228736,1403383.49511838,0.0,1.0
2008-08-21,53.89,54.4,53.65,54.06,383400,17.7101042490909,17.8777077593347,17.6312320089762,17.7659720858389,1166646.2099488,0.0,1.0
2008-08-22,55.0,55.52,53.59,54.38,349400,18.0748883596215,18.2457782132033,17.6115139489475,17.8711350726585,1063187.75627571,0.0,1.0
2008-08-25,53.4,54.67,53.24,54.57,250000,17.5490734255234,17.9664390294637,17.4964919321136,17.9335755960826,760723.924066768,0.0,1.0
2008-08-26,53.7,54.22,52.68,53.22,275100,17.6476637256668,17.8185535792487,17.3124567051793,17.4899192454374,837100.606043071,0.0,1.0
2008-08-27,54.07,54.57,53.32,53.57,201900,17.769258429177,17.9335755960826,17.5227826788185,17.6049412622713,614360.641076321,0.0,1.0
2008-08-28,55.07,55.11,53.91,54.35,280600,18.0978927629883,18.1110381363407,17.7166769357672,17.8612760426441,853836.532372539,0.0,1.0
2008-08-29,54.27,54.89,54.0,54.57,227500,17.8349852959392,18.0387385829022,17.7462540258102,17.9335755960826,692258.77090076,0.0,1.0
2008-09-02,54.47,56.07,53.36,55.27,254400,17.9007121627015,18.4265270967996,17.5359280521709,18.1636196297505,774112.665130343,0.0,1.0
2008-09-03,56.01,56.01,54.02,54.3,250700,18.4068090367709,18.4068090367709,17.7528267124864,17.8448443259536,762853.951054155,0.0,1.0
2008-09-04,54.37,55.82,54.12,55.5,336200,17.8678487293204,18.3443685133467,17.7856901458675,18.2392055265271,1023021.53308499,0.0,1.0
2008-09-05,53.91,54.06,52.95,53.75,354500,17.7166769357672,17.7659720858389,17.4011879753083,17.6640954423573,1078706.52432667,0.0,1.0
2008-09-08,55.63,56.42,53.05,53.05,672100,18.2819279899226,18.5415491136335,17.4340514086894,17.4340514086894,2045130.1974611,0.0,1.0
2008-09-09,53.21,56.23,52.88,55.89,493100,17.4866329020992,18.4791085902094,17.3781835719415,18.3673729167135,1500451.8678293,0.0,1.0
2008-09-10,54.84,55.13,52.5,54.06,330200,18.0223068662117,18.1176108230169,17.2533025250932,17.7659720858389,1004764.15890739,0.0,1.0
2008-09-11,54.83,54.99,52.99,53.99,246100,18.0190205228736,18.0716020162834,17.4143333486608,17.7429676824721,748856.630851325,0.0,1.0
2008-09-12,56.28,56.32,54.16,54.2,261200,18.4955403068999,18.5086856802524,17.79883551922,17.8119808925724,794804.355864961,0.0,1.0
2008-09-15,52.39,56.01,52.39,54.12,451300,17.217152748374,18.4068090367709,17.217152748374,17.7856901458675,1373258.82772533,0.0,1.0
2008-09-16,56.27,56.27,51.615,51.615,478500,18.4922539635618,18.4922539635618,16.9624611396702,16.9624611396702,1456025.5906638,0.0,1.0
2008-09-17,52.62,55.87,52.62,55.0,448800,17.2927386451506,18.3608002300373,17.2927386451506,18.0748883596215,1365651.58848466,0.0,1.0
2008-09-18,57.54,58.5,50.94,51.89,816400,18.9096195675022,19.225108527961,16.7406329643476,17.0528355814683,2484220.04643244,0.0,1.0
2008-09-19,59.02,83.45,52.07,61.11,959235,19.3959983815429,27.4245351565529,17.1119897615544,20.0828441392085,2918852.05320875,0.0,1.0
2008-09-22,53.04,58.82,52.99,58.82,367100,17.4307650653513,19.3302715147806,17.4143333486608,19.3302715147806,1117047.01009964,0.0,1.0
2008-09-23,53.39,55.05,53.25,53.43,391300,17.5457870821853,18.091320076312,17.4997782754517,17.5589324555377,1190685.0859493,0.0,1.0
2008-09-24,52.22,54.99,51.71,53.55,327300,17.1612849116261,18.0716020162834,16.9936814013823,17.5983685755951,995939.761388211,0.0,1.0
2008-09-25,52.82,55.0,52.05,52.08,457000,17.3584655119128,18.0748883596215,17.1054170748781,17.1152761048925,1390603.33319406,0.0,1.0
2008-09-26,54.17,54.2,50.71,51.16,597900,18.0781747029596,18.0881866143698,16.9234675869869,17.0736462581394,1791565.99226235,0.84,1.0
2008-09-29,51.44,55.04,51.25,52.57,385100,17.1670907646343,18.3685201338544,17.1036819923699,17.5442060944173,1153925.51199236,0.0,1.0
2008-09-30,54.72,56.65,52.32,52.89,346400,18.261726412146,18.9058260462001,17.4607734993326,17.6509998161258,1037963.63893574,0.0,1.0
2008-10-01,54.62,54.9,53.3,53.88,244600,18.2283533741121,18.321797880607,17.7878292720647,17.9813928926613,732926.980611092,0.0,1.0
2008-10-02,51.6,54.55,51.39,54.55,303300,17.2204876254885,18.2049922474884,17.1504042456174,18.2049922474884,908817.470234444,0.0,1.0
2008-10-03,48.81,53.78,48.81,52.6,323000,16.2893798643429,17.9480198546274,16.2893798643429,17.5542180058275,967847.157552672,0.0,1.0
2008-10-06,46.75,47.35,43.79,46.72,565900,15.6018952808448,15.8021335090481,14.6140533550415,15.5918833694346,1695680.20575558,0.0,1.0
2008-10-07,43.19,47.49,43.15,46.82,654500,14.4138151268382,15.8488557622956,14.4004659116246,15.6252564074685,1961163.9771462,0.0,1.0
2008-10-08,43.38,45.79,41.15,41.76,715700,14.4772238991026,15.2815141157194,13.7330051509468,13.9365806829535,2144545.54384038,0.0,1.0
2008-10-09,39.38,44.7,39.15,43.93,633700,13.1423023777469,14.91774800115,13.0655443902689,14.660775608289,1898838.2159168,0.0,1.0
2008-10-10,44.01,44.41,35.0,37.81,1313800,14.6874740387161,14.8209661908517,11.6805633118624,12.6183456806148,3936710.82226841,0.0,1.0
2008-10-13,47.32,47.32,43.19,46.59,627500,15.7921215976379,15.7921215976379,14.4138151268382,15.5484984199905,1880260.34478112,0.0,1.0
2008-10-14,42.71,49.61,38.96,49.6,857000,14.2536245442755,16.5563641686141,13.0021356180045,16.5530268648107,2567941.21988433,0.0,1.0
2008-10-15,36.4,42.24,36.33,41.2,667100,12.1477858443369,14.0967712655162,12.1244247177132,13.7496916699637,1998919.00558323,0.0,1.0
2008-10-16,38.85,39.42,35.49,36.94,742100,12.9654252761672,13.1556515929604,11.8440911982285,12.3280002497199,2223651.31770848,0.0,1.0
2008-10-17,38.8,41.12,36.81,37.37,914800,12.9487387571503,13.7229932395366,12.2846153002758,12.4715043132656,2741134.92176217,0.0,1.0
2008-10-20,39.9,40.11,37.9,39.13,349700,13.3158421755231,13.3859255553943,12.6483814148453,13.0588697826621,1047851.86066925,0.0,1.0
2008-10-21,39.16,40.78,38.82,39.17,235800,13.0688816940723,13.6095249102214,12.9554133647571,13.0722189978757,706558.389321733,0.0,1.0
2008-10-22,35.95,38.94,35.02,38.16,565500,11.9976071731844,12.9954610103978,11.6872379194692,12.7351513137334,1694481.63342425,0.0,1.0
2008-10-23,34.45,36.62,31.65,36.02,869300,11.497011602676,12.2212065280114,10.562566537727,12.0209682998081,2604797.31907286,0.0,1.0
2008-10-24,32.95,35.05,32.04,32.76,584400,10.9964160321676,11.6972498308793,10.6927213860592,10.9330072599032,1751114.17607981,0.0,1.0
2008-10-27,29.51,33.91,29.23,32.55,654100,9.84838352380169,11.316797197293,9.75493901730679,10.862923880032,1959965.40481486,0.0,1.0
2008-10-28,33.25,33.48,27.04,30.44,1522100,11.0965351462693,11.1732931337472,9.02406948436454,10.1587527775169,4560867.36381088,0.0,1.0
2008-10-29,33.03,35.79,31.79,32.64,831300,11.0231144625947,11.9442103123301,10.6092887909744,10.8929596142625,2490932.94759608,0.0,1.0
2008-10-30,34.08,34.49,33.17,33.17,670200,11.3735313619506,11.5103608178895,11.0698367158422,11.0698367158422,2008207.94115108,0.0,1.0
2008-10-31,37.45,37.48,33.48,33.78,905300,12.4982027436928,12.5082146551029,11.1732931337472,11.2734122478489,2712668.82889297,0.0,1.0
2008-11-03,37.42,37.89,36.55,37.05,380300,12.4881908322826,12.6450441110419,12.1978454013877,12.3647105915572,1139542.64401635,0.0,1.0
2008-11-04,37.58,38.39,36.73,37.95,608400,12.5415876931368,12.8119093012113,12.2579168698487,12.6650679338622,1823028.51595989,0.0,1.0
2008-11-05,33.7,37.21,33.16,36.91,580000,11.2467138174218,12.4181074524114,11.0664994120388,12.3179883383097,1737929.88043513,0.0,1.0
2008-11-06,32.0,33.98,31.91,33.34,538400,10.6793721708456,11.3401583239167,10.6493364366151,11.1265708804998,1613278.35797634,0.0,1.0
2008-11-07,33.73,34.01,31.55,32.32,651400,11.256725728832,11.3501702353268,10.5291934996931,10.7861658925541,1951875.04157835,0.0,1.0
2008-11-10,31.03,34.41,30.96,34.25,643500,10.3556537019169,11.4836623874624,10.3322925752931,11.4302655266082,1928203.23803449,0.0,1.0
2008-11-11,31.38,32.73,29.4,30.64,447600,10.4724593350355,10.922995348493,9.8116731819644,10.2254988535847,1341202.43876339,0.0,1.0
2008-11-12,28.99,31.53,28.75,30.76,658100,9.67484372602545,10.5225188920863,9.5947484347441,10.2655464992253,1971951.12812821,0.0,1.0
2008-11-13,32.62,32.62,28.12,29.32,921800,10.8862850066557,10.8862850066557,9.38449829513058,9.78497475153729,2762109.93756054,0.0,1.0
2008-11-14,28.75,32.21,28.63,31.8,508300,9.5947484347441,10.7494555507168,9.55470078910343,10.6126260947778,1523085.79004341,0.0,1.0
2008-11-17,28.43,30.36,27.88,28.45,591900,9.48795471303565,10.1320543470898,9.30440300384924,9.49462932064242,1773587.40729234,0.0,1.0
2008-11-18,26.75,29.11,25.16,28.43,766100,8.92728767406625,9.71489137166612,8.39665636932736,9.48795471303565,2295565.65758854,0.0,1.0
2008-11-19,22.47,27.34,22.22,26.91,968700,7.49892164621565,9.12418859846622,7.41548905113092,8.98068453492048,2902642.54340951,0.0,1.0
2008-11-20,19.6,22.91,19.42,21.79,1203600,6.54111545464294,7.64576301356478,6.48104398618193,7.27198498758518,3606504.14498573,0.0,1.0
2008-11-21,20.46,21.29,17.96,20.45,1441500,6.82812358173441,7.10511979741572,5.9937976308871,6.82478627793102,4319355.03904697,0.0,1.0
2008-11-24,22.62,23.2,20.85,21.28,1511100,7.54898120326649,7.74254482386307,6.95827843006659,7.10178249361233,4527906.62469919,0.0,1.0
2008-11-25,23.32,23.58,20.76,23.21,1029100,7.78259246950374,7.86936236839186,6.92824269583609,7.74588212766646,3083626.96544103,0.0,1.0
2008-11-26,24.67,24.79,22.4,22.46,706000,8.23312848296129,8.27317612860196,7.47556051959193,7.49558434241226,2115480.16480552,0.0,1.0
2008-11-28,24.53,25.19,24.02,24.84,479800,8.18640622971384,8.40666828073753,8.01620373574099,8.28986264761891,1437687.51143582,0.0,1.0
2008-12-01,18.81,24.41,18.51,23.7,961600,6.27746845417519,8.14635858407317,6.17734934007351,7.90941001403253,2881367.88452832,0.0,1.0
2008-12-02,22.61,22.75,18.98,19.56,1305900,7.5456438994631,7.59236615271055,6.3342026188328,6.52776623942938,3913039.01872455,0.0,1.0
2008-12-03,24.2,24.39,21.15,21.74,990200,8.07627520420199,8.13968397646639,7.05839754416827,7.25529846856824,2967065.80621874,0.0,1.0
2008-12-04,22.38,24.68,22.0,24.02,798700,7.46888591198515,8.23646578676468,7.34206836745636,8.01620373574099,2393249.30259231,0.0,1.0
2008-12-05,26.56,26.56,21.62,22.02,1042500,8.86387890180186,8.86387890180186,7.21525082292757,7.34874297506314,3123779.13854073,0.0,1.0
2008-12-08,30.08,30.11,26.74,27.67,1031900,10.0386098405949,10.048621752005,8.92395037026286,9.23431962397806,3092016.97176036,0.0,1.0
2008-12-09,26.87,29.79,26.17,29.34,1292400,8.96733531970692,9.94182803029659,8.73372405346968,9.79164935914407,3872587.20254201,0.0,1.0
2008-12-10,30.24,30.31,27.25,27.34,744600,10.0920067014491,10.1153678280728,9.09415286423572,9.12418859846622,2231142.39477931,0.0,1.0
2008-12-11,25.0,29.75,24.78,29.74,1327400,8.34325950847313,9.92847881508303,8.26983882479857,9.92514151127964,3977462.28153379,0.0,1.0
2008-12-12,28.62,28.64,24.4,24.42,1112400,9.55136348530004,9.55803809290682,8.14302128026978,8.14969588787656,3333229.65344145,0.0,1.0
2008-12-15,26.74,28.7,25.73,28.46,620400,8.92395037026286,9.57806191572716,8.58688268612055,9.49796662444582,1858985.68589993,0.0,1.0
2008-12-16,31.6,31.75,27.0301,27.13,1225300,10.54588001871,10.5959395757609,9.02076555359919,9.05410521859504,3671526.69396065,0.0,1.0
2008-12-17,30.89,31.98,29.34,30.53,1017800,10.3089314486694,10.6726975632388,9.79164935914407,10.1887885117474,3049767.29708083,0.0,1.0
2008-12-18,28.1,31.51,27.86,31.5,1271100,9.3778236875238,10.5158442844795,9.29772839624246,10.5125069806761,3808763.22589845,0.0,1.0
2008-12-19,30.79,31.486,28.12,30.19,1066600,10.2755584106355,10.5078347553514,9.38449829513058,10.0753201824322,3195993.12150365,0.0,1.0
2008-12-22,30.42,31.28,28.61,30.9,847500,10.1520781699101,10.4390862970016,9.54802618149665,10.3122687524728,2539475.12701513,0.0,1.0
2008-12-23,29.89,30.94,29.35,30.89,857400,9.97520106833048,10.3256179676863,9.79498666294746,10.3089314486694,2569139.79221566,0.0,1.0
2008-12-24,29.11,30.12,28.68,30.06,273700,9.71489137166612,10.0519590558084,9.57138730812038,10.0319352329881,820123.117715682,0.0,1.0
2008-12-26,29.64,29.78,28.42,29.51,462100,9.89176847324575,9.9384907264932,9.48461740923226,9.84838352380169,1384650.68577427,0.0,1.0
2008-12-29,26.72,29.19,26.26,29.19,699300,9.19760928214078,10.047837385692,9.03926720617578,10.047837385692,2031538.35163249,0.84,1.0
2008-12-30,28.9,28.9,26.85,27.21,639900,9.94801303345317,9.94801303345317,9.24235812969611,9.36627801523393,1858975.24840502,0.0,1.0
2008-12-31,29.8,30.61,28.47,28.79,772800,10.2578127472977,10.5366324897578,9.79999761461632,9.91014862398327,2245063.40360588,0.0,1.0
2009-01-02,29.11,30.24,28.88,29.12,748200,10.0202996333502,10.4092703851773,9.94112859536773,10.0237418523929,2173597.87600663,0.0,1.0
2009-01-05,28.41,29.55,28.15,29.03,853500,9.77934430036001,10.1717572712298,9.68984660524936,9.99276188100849,2479505.19536441,0.0,1.0
2009-01-06,30.62,30.78,28.39,28.39,947000,10.5400747088006,10.595150213484,9.77245986227458,9.77245986227458,2751132.30229653,0.0,1.0
2009-01-07,29.64,30.53,29.3,29.75,687700,10.2027372426142,10.5090947374161,10.0857017951619,10.2406016520841,1997839.15975643,0.0,1.0
2009-01-08,28.77,30.54,28.6601,29.09,700200,9.90326418589784,10.5125369564588,9.86543419861838,10.0134151952648,2034152.94410564,0.0,1.0
2009-01-09,26.54,28.75,26.38,28.75,712900,9.13564933937187,9.89637974781241,9.08057383468839,9.89637974781241,2071047.74900444,0.0,1.0
2009-01-12,24.74,26.54,24.0,26.5,861200,8.51604991168274,9.13564933937187,8.26132570252166,9.121880463201,2501874.48652353,0.0,1.0
2009-01-13,25.24,25.95,24.61,24.89,654100,8.68816086381861,8.93255841585154,8.47130106412742,8.56768319732351,1900227.70742573,0.0,1.0
2009-01-14,24.1,24.78,23.89,24.48,522700,8.29574789294883,8.52981878785361,8.22346129305177,8.42655221657209,1518497.20634678,0.0,1.0
2009-01-15,24.99,25.89,23.16,23.94,838000,8.60210538775068,8.91190510159524,7.9721793029334,8.24067238826536,2434476.10277138,0.0,1.0
2009-01-16,25.41,25.6501,24.22,25.65,1133100,8.74667858754481,8.82932626676045,8.33705452146144,8.82929184457002,3291771.92368766,0.0,1.0
2009-01-20,22.38,24.93,22.11,24.93,1182400,7.70368621760145,8.58145207349437,7.61074630344808,8.58145207349437,3434993.48916096,0.0,1.0
2009-01-21,24.29,24.6,22.0,22.61,1173100,8.36115005476046,8.4678588450847,7.57288189397819,7.78285725558395,3407976.03360515,0.0,1.0
2009-01-22,22.74,24.06,22.5,23.49,1058800,7.82760610313927,8.28197901677796,7.74499284611406,8.08577253134307,3075922.78951592,0.0,1.0
2009-01-23,23.14,23.35,22.01,22.18,824500,7.96529486484797,8.03758146474503,7.57632411302091,7.6348418367471,2395257.21567423,0.0,1.0
2009-01-26,22.71,23.49,22.28,23.13,592200,7.81727944601112,8.08577253134307,7.66926402717427,7.96185264580525,1720401.84732842,0.0,1.0
2009-01-27,22.99,23.4,22.68,23.05,575500,7.91366157920721,8.05479255995862,7.80695278888297,7.93431489346351,1671886.63143787,0.0,1.0
2009-01-28,25.41,25.69,23.47,23.96,1061100,8.74667858754481,8.84306072074089,8.07888809325764,8.24755682635079,3082604.52583618,0.0,1.0
2009-01-29,23.32,25.52,23.19,24.85,854700,8.02725480761688,8.7845429970147,7.98250596006155,8.55391432115264,2482991.31866194,0.0,1.0
2009-01-30,22.65,24.07,22.25,24.05,922500,7.79662613175482,8.28542123582068,7.65893737004612,8.27853679773525,2679957.28497208,0.0,1.0
2009-02-02,23.36,23.43,22.0,22.21,724500,8.04102368378775,8.06511921708677,7.57288189397819,7.64516849387525,2104746.94088051,0.0,1.0
2009-02-03,23.17,23.62,22.58,23.11,825600,7.97562152197612,8.1305213788984,7.77253059845579,7.95496820771981,2398452.82869696,0.0,1.0
2009-02-04,22.7,23.87,22.64,23.25,679800,7.8138372269684,8.21657685496633,7.7931839127121,8.00315927431786,1974888.84804772,0.0,1.0
2009-02-05,22.21,23.0,21.52,22.47,622300,7.64516849387525,7.91710379824992,7.40765537992776,7.7346661889859,1807845.44004133,0.0,1.0
2009-02-06,23.54,23.75,22.01,22.18,770300,8.10298362655666,8.17527022645373,7.57632411302091,7.6348418367471,2237800.64673604,0.0,1.0
2009-02-09,23.28,23.37,22.58,23.27,520100,8.01348593144601,8.04446590283047,7.77253059845579,8.01004371240329,1510943.93920214,0.0,1.0
2009-02-10,21.0,23.41,20.71,22.91,871800,7.22865998970645,8.05823477900134,7.12883563746765,7.88612382686547,2532668.57565166,0.0,1.0
2009-02-11,20.91,21.63,20.64,20.98,1018700,7.197680018322,7.44551978939765,7.10474010416863,7.22177555162102,2959428.16932364,0.0,1.0
2009-02-12,20.9,21.14,19.24,20.91,729300,7.19423779927928,7.2768510563045,6.6228294381882,7.197680018322,2118691.43407061,0.0,1.0
2009-02-13,19.91,21.0,19.89,20.86,747500,6.85345811405026,7.22865998970645,6.84657367596483,7.18046892310841,2171564.30408307,0.0,1.0
2009-02-17,18.22,19.49,18.15,19.29,855000,6.27172309583103,6.70888491425613,6.247627562532,6.64004053340178,2483862.84948632,0.0,1.0
2009-02-18,18.18,18.6,17.62,18.58,675600,6.25795421966016,6.40252741945429,6.06518995326799,6.39564298136885,1962687.41650638,0.0,1.0
2009-02-19,17.66,18.77,17.46,18.46,872900,6.07895882943885,6.46104514318048,6.01011444858451,6.35433635285624,2535864.18867439,0.0,1.0
2009-02-20,18.94,19.1,17.0,17.21,1110400,6.51956286690668,6.57463837159015,5.85177237261951,5.92405897251657,3225826.09130948,0.0,1.0
2009-02-23,17.81,19.42,17.72,19.15,1124500,6.13059211507961,6.68478938095711,6.09961214369516,6.59184946680374,3266788.0400554,0.0,1.0
2009-02-24,16.26,18.94,14.82,18.94,2291500,5.59704816345843,6.51956286690668,5.10136862130712,6.51956286690668,6657042.94689812,0.0,1.0
2009-02-25,15.22,16.44,14.99,16.01,1452300,5.23905738301582,5.65900810622734,5.15988634503332,5.51099268739049,4219080.72082921,0.0,1.0
2009-02-26,14.78,15.95,14.48,15.35,1986700,5.08759974513625,5.49033937313419,4.98433317385473,5.28380623057114,5771567.62932687,0.0,1.0
2009-02-27,14.91,15.39,14.27,14.62,1510800,5.13234859269158,5.29757510674201,4.91204657395767,5.03252424045278,4389029.23158354,0.0,1.0
2009-03-02,13.77,14.76,13.66,14.56,1580500,4.7399356218218,5.08071530705082,4.70207121235191,5.01187092619647,4591514.89311477,0.0,1.0
2009-03-03,13.52,14.28,13.24,14.12,1372800,4.65388014575387,4.91548879300039,4.55749801255778,4.86041328831691,3988125.0523682,0.0,1.0
2009-03-04,14.53,14.77,13.82,13.99,1093700,5.00154426906832,5.08415752609354,4.75714671703539,4.81566444076158,3177310.87541893,0.0,1.0
2009-03-05,13.37,14.3,13.23,13.78,1056200,4.60224686011311,4.92237323108582,4.55405579351507,4.74337784086452,3068369.52237128,0.0,1.0
2009-03-06,12.79,13.59,11.88,13.59,1246200,4.4025981556355,4.67797567905289,4.08935622274822,4.67797567905289,3620339.04447936,0.0,1.0
2009-03-09,12.7,13.16,12.37,12.54,658600,4.37161818425104,4.52996026021604,4.25802495584137,4.31654267956757,1913300.66979145,0.0,1.0
2009-03-10,15.04,15.04,12.82,13.14,1372600,5.17709744024691,5.17709744024691,4.41292481276365,4.52307582213061,3987544.03181862,0.0,1.0
2009-03-11,14.54,15.3,14.13,15.11,1382700,5.00498648811104,5.26659513535756,4.86385550735963,5.20119297354593,4016885.56957278,0.0,1.0
2009-03-12,16.14,16.41,14.12,14.38,1516900,5.55574153494582,5.64868144909919,4.86041328831691,4.94991098342756,4406750.35834595,0.0,1.0
2009-03-13,16.45,16.75,15.81,16.33,708900,5.66245032527005,5.76571689655158,5.44214830653614,5.62114369675745,2059427.33801269,0.0,1.0
2009-03-16,15.86,17.0599,15.86,16.69,1025000,5.45935940174973,5.87239126468539,5.45935940174973,5.74506358229527,2977730.31663564,0.0,1.0
2009-03-17,16.92,16.98,15.5,15.8,932200,5.82423462027777,5.84488793453407,5.33543951621191,5.43870608749343,2708136.78162707,0.0,1.0
2009-03-18,17.46,17.52,15.85,16.47,1148200,6.01011444858451,6.03076776284081,5.45591718270701,5.66933476335549,3335638.97518151,0.0,1.0
2009-03-19,16.46,17.98,16.42,17.79,750300,5.66589254431277,6.18910983880581,5.6521236681419,6.12370767699418,2179698.59177729,0.0,1.0
2009-03-20,15.03,16.62,15.0,16.6,1213100,5.17365522120419,5.72096804899625,5.16332856407604,5.71408361091081,3524180.14352263,0.0,1.0
2009-03-23,17.76,17.78,15.47,15.61,1357800,6.11338101986603,6.12026545795146,5.32511285908375,5.3733039256818,3944548.51114915,0.0,1.0
2009-03-24,16.18,17.58,16.09,17.48,1234100,5.56951041111669,6.05142107709711,5.53853043973223,6.01699888666994,3585187.30122931,0.0,1.0
2009-03-25,16.7,17.15,15.23,16.35,1203100,5.74850580133799,5.90340565826027,5.24249960205854,5.62802813484288,3495129.11604326,0.0,1.0
2009-03-26,18.07,18.1,16.51,17.43,1399700,6.22008981019027,6.23041646731842,5.68310363952636,5.99978779145636,4066272.31628771,0.0,1.0
2009-03-27,15.95,17.25,15.81,17.21,1156400,5.71408361091081,6.17980829393176,5.66392864504702,6.16547830368496,3227915.66521372,0.65,1.0
2009-03-30,15.1,15.74,15.01,15.49,931700,5.40957131816635,5.63885116211512,5.37732884011105,5.54928872307263,2600699.60677934,0.0,1.0
2009-03-31,15.76,16.01,14.81,15.45,1565900,5.64601615723852,5.73557859628101,5.30567888887706,5.53495873282584,4370972.96796798,0.0,1.0
2009-04-01,15.3,15.48,14.79,15.33,1255700,5.48122126940034,5.54570622551093,5.29851389375366,5.49196876208544,3505096.59357391,0.0,1.0
2009-04-02,16.76,16.99,15.2,15.79,1331700,6.00426591340848,6.08666335732757,5.44539629378335,5.65676364992362,3717239.09664918,0.0,1.0
2009-04-03,18.4,18.42,16.24,16.64,1322300,6.59179551352721,6.59896050865061,5.8179760402001,5.96127594266808,3691000.41863724,0.0,1.0
2009-04-06,18.33,18.61,17.47,18.14,1153000,6.56671803059531,6.6670279623229,6.25862324028915,6.49865057692302,3218425.07954983,0.0,1.0
2009-04-07,17.72,18.5,17.68,17.91,1247500,6.34818567933164,6.6276204891442,6.33385568908484,6.41625313300393,3482207.53403158,0.0,1.0
2009-04-08,18.08,18.67,17.49,18.0,952000,6.47715559155282,6.6885229476931,6.26578823541255,6.44849561105923,2657363.98589023,0.0,1.0
2009-04-09,20.96,20.96,18.59,18.84,1393900,7.5089148893223,7.5089148893223,6.6598629671995,6.74942540624199,3890860.98732394,0.0,1.0
2009-04-13,21.41,21.84,20.11,20.49,1403200,7.67012727959878,7.82417467475186,7.20440259657784,7.34053750392242,3916820.53046342,0.0,1.0
2009-04-14,19.92,21.62,19.9,21.04,1787500,7.13633514290554,7.74535972839447,7.12917014778214,7.5375748698159,4989535.84535587,0.0,1.0
2009-04-15,22.0,22.13,19.71,19.89,1301000,7.88149463573905,7.92806710404115,7.06110269410985,7.12558765022044,3631544.69080167,0.0,1.0
2009-04-16,23.1,23.93,21.04,22.32,1076900,8.27556936752601,8.57291666514707,7.5375748698159,7.99613455771344,3006003.44160209,0.0,1.0
2009-04-17,23.39,24.42,22.33,23.04,1123800,8.37946179681529,8.74845904567035,7.99971705527514,8.25407438215581,3136917.69678933,0.0,1.0
2009-04-20,21.98,23.41,21.92,22.62,1842300,7.87432964061566,8.38662679193869,7.85283465524546,8.10360948456443,5142501.75546803,0.0,1.0
2009-04-21,24.41,24.44,21.31,21.76,1753400,8.74487654810865,8.75562404079375,7.63430230398178,7.79551469425826,4894350.85384446,0.0,1.0
2009-04-22,22.66,24.09,22.33,23.76,1695500,8.11793947481122,8.63023662613426,7.99971705527514,8.51201420659818,4732731.76268581,0.0,1.0
2009-04-23,23.44,23.66,22.33,22.77,1017200,8.39737428462379,8.47618923098118,7.99971705527514,8.15734694798992,2839359.92273902,0.0,1.0
2009-04-24,25.15,25.89,23.4609,23.53,969700,9.00998136767442,9.27508618724019,8.40486170452774,8.42961676267909,2706770.85831697,0.0,1.0
2009-04-27,23.0,24.85,22.41,24.4,1136500,8.23974439190901,8.90250644082343,8.02837703576874,8.74129405054695,3172367.8255927,0.0,1.0
2009-04-28,22.33,23.46,21.9,22.68,1639100,7.99971705527514,8.40453927974719,7.84566966012206,8.12510446993462,4575299.69461416,0.0,1.0
2009-04-29,23.25,23.74,22.33,22.76,1095900,8.3293068309515,8.50484921147478,7.99971705527514,8.15376445042822,3059039.06737091,0.0,1.0
2009-04-30,23.11,24.14,22.87,23.59,1178000,8.27915186508771,8.64814911394276,8.19317192360692,8.45111174804929,3288208.79766669,0.0,1.0
2009-05-01,22.75,23.66,22.51,22.96,793200,8.15018195286652,8.47618923098118,8.06420201138573,8.22541440166221,2214097.8084119,0.0,1.0
2009-05-04,24.93,25.06,22.94,23.18,1183100,8.93116642131703,8.97773888961912,8.21824940653881,8.3042293480196,3302444.67616253,0.0,1.0
2009-05-05,24.27,25.2,23.95,24.52,741300,8.69472158224486,9.02789385548292,8.58008166027047,8.78428402128734,2069226.80960129,0.0,1.0
2009-05-06,24.0,24.98,23.11,24.66,1366900,8.59799414807897,8.94907890912553,8.27915186508771,8.83443898715114,3815494.57175773,0.0,1.0
2009-05-07,20.88,23.04,20.12,22.0,3114500,7.4802549088287,8.25407438215581,7.20798509413954,7.88149463573905,8693655.60299908,0.0,1.0
2009-05-08,22.2,22.28,20.73,21.175,1394100,7.95314458697305,7.98180456746664,7.42651744540321,7.58593858689884,3891419.25706887,0.0,1.0
2009-05-11,20.41,21.64,20.32,21.64,1332600,7.31187752342882,7.75252472351787,7.27963504537353,7.75252472351787,3719751.31050139,0.0,1.0
2009-05-12,20.5,21.12,19.76,20.67,1083800,7.34412000148412,7.56623485030949,7.07901518191835,7.40502246003301,3025263.74780234,0.0,1.0
2009-05-13,19.02,20.22,18.81,20.22,1060000,6.81391036235258,7.24381006975653,6.73867791355689,7.24381006975653,2958829.64815509,0.0,1.0
2009-05-14,20.19,20.5,19.0,19.1,833400,7.23306257707143,7.34412000148412,6.80674536722918,6.84257034284618,2326310.02714382,0.0,1.0
2009-05-15,19.24,20.35,18.87,19.97,692300,6.89272530870997,7.29038253805863,6.76017289892709,7.15424763071404,1932450.72209223,0.0,1.0
2009-05-18,20.91,21.11,19.06,19.58,1034100,7.4910024015138,7.56265235274779,6.82824035259938,7.01453022580776,2886533.71618602,0.0,1.0
2009-05-19,19.41,20.68,19.39,20.36,1534800,6.95362776725887,7.40860495759471,6.94646277213547,7.29396503562032,4284162.02263059,0.0,1.0
2009-05-20,19.45,20.54,19.33,19.72,801000,6.96795775750566,7.35844999173092,6.92496778676527,7.06468519167155,2235870.32846437,0.0,1.0
2009-05-21,19.26,19.6,18.72,19.1,604900,6.89989030383337,7.02169522093116,6.70643543550159,6.84257034284618,1688486.84355567,0.0,1.0
2009-05-22,18.5,19.52,18.43,19.39,476500,6.6276204891442,6.99303524043756,6.60254300621231,6.94646277213547,1330077.66730745,0.0,1.0
2009-05-26,20.29,20.47,18.43,18.71,1342200,7.26888755268843,7.33337250879902,6.60254300621231,6.7028529379399,3746548.25825826,0.0,1.0
2009-05-27,19.0,20.25,18.91,20.13,1347100,6.80674536722918,7.25455756244163,6.77450288917389,7.21156759170123,3760225.86700917,0.0,1.0
2009-05-28,19.41,19.63,18.53,19.41,753900,6.95362776725887,7.03244271361626,6.6383679818293,6.95362776725887,2104397.80353219,0.0,1.0
2009-05-29,20.32,20.4,19.12,19.65,964700,7.27963504537353,7.30829502586712,6.84973533796958,7.03960770873965,2692814.1146936,0.0,1.0
2009-06-01,21.13,22.2082,20.47,20.72,1044200,7.56981734787119,7.95608223497364,7.33337250879902,7.42293494784151,2914726.33830523,0.0,1.0
2009-06-02,21.42,21.97,20.86,21.24,1015500,7.67370977716048,7.87074714305395,7.4730899137053,7.60922482104989,2834614.62990707,0.0,1.0
2009-06-03,21.6,21.67,21.1,21.18,554200,7.73819473327107,7.76327221620297,7.55906985518609,7.58772983567969,1546965.46321467,0.0,1.0
2009-06-04,21.88,22.64,21.25,21.87,1091300,7.83850466499866,8.11077447968783,7.61280731861159,7.83492216743696,3046198.8632374,0.0,1.0
2009-06-05,21.58,22.42,21.47,22.29,709000,7.73102973814767,8.03195953333044,7.69162226496898,7.98538706502834,1979066.2457943,0.0,1.0
2009-06-08,21.68,21.99,21.0,21.47,572400,7.76685471376467,7.87791213817735,7.5232448795691,7.69162226496898,1597768.01000375,0.0,1.0
2009-06-09,21.5,21.82,21.25,21.68,334600,7.70236975765408,7.81700967962846,7.61280731861159,7.76685471376467,933985.283276124,0.0,1.0
2009-06-10,21.28,21.77,20.6075,21.77,671300,7.62355481129669,7.79909719181996,7.38263185027239,7.79909719181996,1873832.39887407,0.0,1.0
2009-06-11,20.88,21.91,20.83,21.41,443300,7.4802549088287,7.84925215768376,7.4623424210202,7.67012727959878,1237404.88964826,0.0,1.0
2009-06-12,21.68,21.76,20.56,20.66,371600,7.76685471376467,7.79551469425826,7.36561498685432,7.40143996247131,1037265.18608909,0.0,1.0
2009-06-15,20.76,21.37,20.6,21.12,529200,7.43726493808831,7.65579728935198,7.37994497710111,7.56623485030949,1477181.7450978,0.0,1.0
2009-06-16,21.04,21.3,20.59,20.73,436100,7.5375748698159,7.63071980642008,7.37636247953941,7.42651744540321,1217307.1788306,0.0,1.0
2009-06-17,21.3,21.91,21.025,21.025,561200,7.63071980642008,7.84925215768376,7.53220112347335,7.53220112347335,1566504.90428739,0.0,1.0
2009-06-18,21.36,21.775,20.95,21.47,422900,7.65221479179028,7.80088844060081,7.5053323917606,7.69162226496898,1180461.37566489,0.0,1.0
2009-06-19,21.26,21.91,20.92,21.79,564300,7.61638981617329,7.84925215768376,7.4945848990755,7.80626218694336,1575158.08533388,0.0,1.0
2009-06-22,20.25,21.0,20.13,20.94,853700,7.25455756244163,7.5232448795691,7.21156759170123,7.5017498941989,2382974.40625472,0.0,1.0
2009-06-23,20.1,20.53,19.9,20.47,565200,7.20082009901614,7.35486749416922,7.12917014778214,7.33337250879902,1577670.29918609,0.0,1.0
2009-06-24,20.48,21.1,20.34,20.38,532100,7.33695500636072,7.55906985518609,7.28680004049693,7.30113003074372,1485276.65639936,0.0,1.0
2009-06-25,20.87,20.9,20.28,20.28,671100,7.476672411267,7.4874199039521,7.26530505512673,7.26530505512673,1873274.12912913,0.0,1.0
2009-06-26,20.5,20.7,20.31,20.31,1104600,7.57698234299459,7.65090412195064,7.50675665298635,7.50675665298635,2988564.44095269,0.65,1.0
2009-06-29,20.37,20.9,20.0,20.54,653000,7.52893318667316,7.72482590090668,7.39217789560448,7.5917666987858,1766732.37365753,0.0,1.0
2009-06-30,20.6,20.74,20.15,20.2,452000,7.61394323247261,7.66568847774184,7.44761922982151,7.46609967456052,1222914.29233262,0.0,1.0
2009-07-01,21.02,21.21,20.6425,20.89,466100,7.76917896828031,7.83940465828855,7.62965161050077,7.72112981195888,1261062.72490317,0.0,1.0
2009-07-02,20.09,20.7,19.8,20.54,673000,7.4254426961347,7.65090412195064,7.31825611664843,7.5917666987858,1820843.62553065,0.0,1.0
2009-07-06,20.39,20.41,19.09,19.8,917400,7.53632536456877,7.54371754246437,7.05583380135448,7.31825611664843,2482083.12342024,0.0,1.0
2009-07-07,19.66,20.57,19.6,20.34,793700,7.2665108713792,7.60285496562921,7.24433433769239,7.51784491982975,2147405.03058496,0.0,1.0
2009-07-08,19.53,19.93,18.96,19.74,623800,7.21846171505777,7.36630527296986,7.00778464503305,7.29607958296162,1687729.94592277,0.0,1.0
2009-07-09,19.4,19.82,19.4,19.68,464700,7.17041255873634,7.32564829454404,7.17041255873634,7.27390304927481,1257274.93727206,0.0,1.0
2009-07-10,19.57,19.77,19.2,19.27,284700,7.23324607084898,7.30716784980503,7.0964907797803,7.12236340241491,770273.670413933,0.0,1.0
2009-07-13,20.35,20.4,19.44,19.7,691300,7.52154100877756,7.54002145351657,7.18519691452755,7.28129522717041,1870355.42099456,0.0,1.0
2009-07-14,20.71,20.72,19.76,20.1,375300,7.65460021089844,7.65829629984624,7.30347176085723,7.4291387850825,1015397.64139919,0.0,1.0
2009-07-15,22.13,22.3,20.96,20.96,669700,8.17944484148635,8.24227835359899,7.74700243459349,7.74700243459349,1811915.26897159,0.0,1.0
2009-07-16,22.71,22.82,21.65,21.87,597500,8.39381800045889,8.43447497888471,8.00203257199185,8.0833465288435,1616573.6497096,0.0,1.0
2009-07-17,23.02,23.14,22.4,22.62,773200,8.50839675784075,8.55274982521438,8.27923924307701,8.36055319992867,2091940.99741501,0.0,1.0
2009-07-20,24.59,24.6,23.04,23.04,829800,9.08868272264571,9.09237881159351,8.51578893573636,8.51578893573636,2245075.84021595,0.0,1.0
2009-07-21,24.98,24.98,24.03,24.64,508400,9.23283019160999,9.23283019160999,8.88170174156878,9.10716316738472,1375508.02261483,0.0,1.0
2009-07-22,25.23,25.31,24.58,24.84,810400,9.32523241530505,9.35480112688747,9.0849866336979,9.18108494634076,2192587.92589902,0.0,1.0
2009-07-23,25.71,25.71,25.02,25.11,935000,9.50264468479956,9.50264468479956,9.2476145474012,9.28087934793142,2529701.02506859,0.0,1.0
2009-07-24,26.06,26.1199,25.41,25.5,319200,9.63200779797264,9.65414737076997,9.39176201636549,9.42502681689571,863615.579895072,0.0,1.0
2009-07-27,25.9,26.67,25.52,26.07,767300,9.5728703748078,9.85746922378857,9.43241899479131,9.63570388692044,2075978.17811243,0.0,1.0
2009-07-28,25.95,26.06,25.27,25.6,807100,9.59135081954681,9.63200779797264,9.34001677109626,9.46198770637373,2183659.56933995,0.0,1.0
2009-07-29,25.98,26.26,25.39,25.77,378000,9.60243908639022,9.70592957692868,9.38436983846989,9.52482121848637,1022702.66040206,0.0,1.0
2009-07-30,27.01,27.53,26.45,26.47,540300,9.98313624801385,10.1753328732996,9.77615526693692,9.78354744483253,1461815.46935247,0.0,1.0
2009-07-31,27.31,28.19,26.64,26.76,980600,10.0940189164479,10.4192747438545,9.84638095694516,9.89073402431879,2653074.67933932,0.0,1.0
2009-08-03,27.61,27.77,27.14,27.76,761000,10.204901584882,10.2640390080468,10.0311854043353,10.260342919099,2058933.1337724,0.0,1.0
2009-08-04,29.49,29.99,27.25,27.37,682900,10.8997663070688,11.0845707544589,10.0718423827611,10.1161954501347,1847628.69520785,0.0,1.0
2009-08-05,31.65,31.68,29.2,29.42,1101900,11.6981215197941,11.7092097866375,10.7925797275825,10.8738936844342,2981259.42194981,0.0,1.0
2009-08-06,32.01,32.62,31.23,31.8,738600,11.831180721915,12.0566421477309,11.5428857839864,11.7535628540111,1998328.5316745,0.0,1.0
2009-08-07,33.87,34.6,32.12,32.65,777700,12.5186532662062,12.7884677593957,11.8718377003408,12.0677304145743,2104116.02908646,0.0,1.0
2009-08-10,33.42,34.11,33.0,33.61,587300,12.3523292635551,12.6073594009534,12.1970935277474,12.4225549535633,1588976.91125431,0.0,1.0
2009-08-11,31.68,33.17,31.62,32.94,549500,11.7092097866375,12.25992703986,11.6870332529507,12.1749169940606,1486706.6452141,0.0,1.0
2009-08-12,31.53,33.008,31.35,31.86,644500,11.6537684524205,12.2000503989056,11.58723885136,11.7757393876979,1743735.09161144,0.0,1.0
2009-08-13,30.45,31.75,30.0,31.55,608200,11.2545908460578,11.7350824092721,11.0882668434067,11.6611606303161,1645523.16946173,0.0,1.0
2009-08-14,30.36,30.5,29.38,30.19,534600,11.2213260455276,11.2730712907968,10.859109328643,11.158492533415,1446393.76256863,0.0,1.0
2009-08-17,29.11,29.82,29.06,29.22,674600,10.7593149270523,11.0217372423463,10.7408344823133,10.7999719054781,1825172.5256805,0.0,1.0
2009-08-18,30.0,30.18,29.18,29.28,692500,11.0882668434067,11.1547964444672,10.7851875496869,10.822148439165,1873602.09610695,0.0,1.0
2009-08-19,29.66,29.93,29.21,29.67,405100,10.9625998191814,11.0623942207721,10.7962758165303,10.9662959081292,1096023.40669015,0.0,1.0
2009-08-20,31.25,31.25,29.48,29.48,500600,11.550277961882,11.550277961882,10.896070218121,10.896070218121,1354404.63438431,0.0,1.0
2009-08-21,32.44,32.98,31.43,31.63,425700,11.9901125466705,12.1897013498518,11.6168075629424,11.6907293418985,1151757.99611946,0.0,1.0
2009-08-24,31.54,32.8,31.54,32.72,679300,11.6574645413683,12.1231717487913,11.6574645413683,12.0936030372089,1837888.66987068,0.0,1.0
2009-08-25,31.84,32.39,31.59,31.59,401400,11.7683472098023,11.9716321019315,11.6759449861073,11.6759449861073,1086012.82509362,0.0,1.0
2009-08-26,31.95,31.95,31.29,31.7,535400,11.8090041882282,11.8090041882282,11.5650623176732,11.7166019645331,1448558.21264355,0.0,1.0
2009-08-27,31.77,31.96,31.01,31.96,520300,11.7424745871677,11.812700277176,11.4615718271347,11.812700277176,1407704.21747934,0.0,1.0
2009-08-28,32.03,32.46,31.38,32.12,544400,11.8385728998106,11.9975047245661,11.5983271182034,11.8718377003408,1472908.27598646,0.0,1.0
2009-08-31,31.36,31.94,31.18,31.54,586800,11.5909349403078,11.8053080992804,11.5244053392474,11.6574645413683,1587624.12995749,0.0,1.0
2009-09-01,30.0,31.63,29.82,31.18,737700,11.0882668434067,11.6907293418985,11.0217372423463,11.5244053392474,1995893.52534021,0.0,1.0
2009-09-02,29.36,30.0,29.3,29.87,565200,10.8517171507474,11.0882668434067,10.8295406170606,11.0402176870853,1529183.9779345,0.0,1.0
2009-09-03,30.26,30.27,29.13,29.68,404000,11.1843651560496,11.1880612449974,10.7667071049479,10.969991997077,1093047.28783712,0.0,1.0
2009-09-04,30.3,30.49,29.33,30.23,347600,11.1991495118408,11.269375201849,10.840628883904,11.1732768892062,940453.557554909,0.0,1.0
2009-09-08,31.46,31.46,30.12,30.3,464100,11.6278958297858,11.6278958297858,11.1326199107803,11.1991495118408,1255651.59971587,0.0,1.0
2009-09-09,32.23,32.5,31.14,31.4,503500,11.9124946787666,12.0122890803573,11.5096209834562,11.605719296099,1362250.76590592,0.0,1.0
2009-09-10,32.63,32.71,31.37,32.1,509400,12.0603382366787,12.0899069482611,11.5946310292556,11.8644455224452,1378213.58520849,0.0,1.0
2009-09-11,32.29,32.79,32.04,32.61,560800,11.9346712124534,12.1194756598435,11.8422689887584,12.0529460587831,1517279.50252242,0.0,1.0
2009-09-14,33.02,33.02,31.95,32.05,334500,12.204485705643,12.204485705643,11.8090041882282,11.8459650777062,905010.687578013,0.0,1.0
2009-09-15,33.56,34.42,32.54,32.95,416000,12.4040745088243,12.7219381583353,12.0270734361485,12.1786130830084,1125514.038961,0.0,1.0
2009-09-16,34.82,35.02,33.6,33.7,417000,12.8697817162474,12.9437034952034,12.4188588646155,12.4558197540935,1128219.60155465,0.0,1.0
2009-09-17,34.33,36.1021,34.12,34.81,450900,12.6886733578051,13.3436572802451,12.6110554899012,12.8660856272996,1219938.1734796,0.0,1.0
2009-09-18,34.7,35.1,33.89,34.41,500000,12.8254286488738,12.9732722067859,12.5260454441018,12.7182420693875,1352781.29682812,0.0,1.0
2009-09-21,33.46,34.41,33.41,34.26,405000,12.3671136193463,12.7182420693875,12.3486331746073,12.6628007351705,1095752.85043078,0.0,1.0
2009-09-22,35.19,35.47,33.66,33.77,516299,13.0065370073161,13.1100274978545,12.4410353983023,12.4816923767282,1396879.26154212,0.0,1.0
2009-09-23,33.78,35.3,33.78,35.23,771630,12.485388465676,13.0471939857419,12.485388465676,13.0213213631073,2087693.26414296,0.0,1.0
2009-09-24,33.78,34.63,33.545,34.15,833600,12.485388465676,12.7995560262392,12.3985303754026,12.6221437567446,2255356.97807184,0.0,1.0
2009-09-25,33.93,34.37,33.3,33.59,444500,12.540829799893,12.7034577135963,12.3079761961815,12.4151627756677,1202622.5728802,0.0,1.0
2009-09-28,34.5,34.54,33.24,33.49,456300,12.9917526515249,13.0068155531498,12.5172712503387,12.6114143854947,1211718.72820041,0.65,1.0
2009-09-29,34.39,35.02,33.82,34.45,352200,12.9503296720562,13.1875703726493,12.7356833239006,12.9729240244937,935277.966408471,0.0,1.0
2009-09-30,34.14,34.9,33.75,34.43,389200,12.8561865369003,13.1423816677744,12.7093232460569,12.9653925736812,1033532.60796756,0.0,1.0
2009-10-01,32.7,34.25,32.7,33.76,437600,12.3139220784018,12.8976095163689,12.3139220784018,12.7130889714632,1162060.30125027,0.0,1.0
2009-10-02,32.71,33.58,31.89,32.08,291700,12.3176878038081,12.6453059141509,12.0088983204965,12.080447103215,774618.349805081,0.0,1.0
2009-10-05,33.8,33.89,32.8,33.05,328100,12.7281518730881,12.7620434017443,12.3515793324642,12.4457224676202,871279.672852411,0.0,1.0
2009-10-06,33.7,34.39,33.26,33.99,295900,12.6904946190257,12.9503296720562,12.5248027011512,12.7997006558067,785771.579387469,0.0,1.0
2009-10-07,33.65,33.95,33.04,33.39,243900,12.6716659919945,12.7846377541817,12.441956742214,12.5737571314323,647683.975034146,0.0,1.0
2009-10-08,34.05,34.54,33.9,34.22,644400,12.8222950082441,13.0068155531498,12.7658091271505,12.8863123401502,1711224.08164003,0.0,1.0
2009-10-09,34.2,34.5,33.85,34.24,456000,12.8787808893377,12.9917526515249,12.7469805001193,12.8938437909627,1210922.06894452,0.0,1.0
2009-10-12,34.3,34.5,34.09,34.25,456400,12.9164381434001,12.9917526515249,12.8373579098691,12.8976095163689,1211984.2812857,0.0,1.0
2009-10-13,33.98,34.49,33.62,34.32,408700,12.7959349304004,12.9879869261186,12.6603688157758,12.9239695942126,1085315.45960006,0.0,1.0
2009-10-14,34.42,34.7,34.0,34.5,556500,12.961626848275,13.0670671596497,12.8034663812129,12.9917526515249,1477802.91966585,0.0,1.0
2009-10-15,34.05,34.3,34.02,34.12,346900,12.8222950082441,12.9164381434001,12.8109978320254,12.8486550860878,921203.652887841,0.0,1.0
2009-10-16,33.69,34.07,33.27,34.05,425400,12.6867288936195,12.8298264590566,12.5285684265575,12.8222950082441,1129662.8248443,0.0,1.0
2009-10-19,34.25,34.42,33.57,33.75,332400,12.8976095163689,12.961626848275,12.6415401887446,12.7093232460569,882698.455520087,0.0,1.0
2009-10-20,33.57,34.19,33.5,34.19,393400,12.6415401887446,12.8750151639315,12.615180110901,12.8750151639315,1044685.83754995,0.0,1.0
2009-10-21,32.85,34.22,32.77,33.33,549500,12.3704079594954,12.8863123401502,12.3402821562455,12.5511627789949,1459214.20369521,0.0,1.0
2009-10-22,33.5,33.64,32.35,32.88,463500,12.615180110901,12.6679002665883,12.1821216891835,12.3817051357141,1230838.55034163,0.0,1.0
2009-10-23,33.54,33.8,33.26,33.62,401900,12.6302430125259,12.7281518730881,12.5248027011512,12.6603688157758,1067257.84980001,0.0,1.0
2009-10-26,34.15,34.48,33.58,33.58,707900,12.8599522623065,12.9842212007124,12.6453059141509,12.6453059141509,1879850.29080226,0.0,1.0
2009-10-27,34.05,34.42,33.78,34.15,501200,12.8222950082441,12.961626848275,12.7206204222757,12.8599522623065,1330952.0634978,0.0,1.0
2009-10-28,32.54,34.43,32.51,34.06,444900,12.253670471902,12.9653925736812,12.2423732956833,12.8260607336504,1181445.6764768,0.0,1.0
2009-10-29,34.23,34.28,32.88,33.0,362500,12.8900780655564,12.9089066925876,12.3817051357141,12.426893840589,962629.934193839,0.0,1.0
2009-10-30,34.02,34.32,33.05,33.64,836800,12.8109978320254,12.9239695942126,12.4457224676202,12.6679002665883,2222148.21774732,0.0,1.0
2009-11-02,34.04,34.79,33.01,34.04,576900,12.8185292828379,13.1009586883058,12.4306595659952,12.8185292828379,1531975.749066,0.0,1.0
2009-11-03,34.9,34.96,33.67,33.87,351400,13.1423816677744,13.1649760202119,12.679197442807,12.7545119509318,933153.541726111,0.0,1.0
2009-11-04,34.51,35.75,34.37,35.12,618500,12.9955183769311,13.4624683273048,12.9427982212438,13.2252276267117,1642445.83254866,0.0,1.0
2009-11-05,33.22,34.24,32.56,33.78,943900,12.5097397995263,12.8938437909627,12.2612019227145,12.7206204222757,2506555.5720981,0.0,1.0
2009-11-06,32.26,32.83,31.92,32.67,1005400,12.1482301605273,12.3628765086829,12.0201954967152,12.3026249021831,2669870.71955444,0.0,1.0
2009-11-09,33.66,33.69,32.52,32.55,657800,12.6754317174008,12.6867288936195,12.2461390210895,12.2574361973082,1746808.19506953,0.0,1.0
2009-11-10,31.27,31.85,30.73,31.49,5072400,11.7754233453096,11.9938354188715,11.5720741733727,11.8582693042469,13469914.6984961,0.0,1.0
2009-11-11,31.39,31.5,30.99,31.31,1255700,11.8206120501845,11.8620350296531,11.6699830339349,11.7904862469346,3334550.09204746,0.0,1.0
2009-11-12,31.19,31.45,31.09,31.25,972600,11.7452975420597,11.8432064026219,11.7076402879973,11.7678918944972,2582769.30757773,0.0,1.0
2009-11-13,31.48,31.54,31.04,31.25,789500,11.8545035788407,11.8770979312781,11.6888116609661,11.7678918944972,2096541.60840285,0.0,1.0
2009-11-16,32.19,32.58,31.53,31.6,635600,12.1218700826836,12.268733373527,11.8733322058719,11.8996922837155,1687855.41013408,0.0,1.0
2009-11-17,31.5,32.32,31.5,31.88,477400,11.8620350296531,12.1708245129647,11.8620350296531,12.0051325950902,1267750.42919763,0.0,1.0
2009-11-18,31.95,32.0,31.27,31.62,433400,12.0314926729339,12.0503212999651,11.7754233453096,11.907223734528,1150907.07166789,0.0,1.0
2009-11-19,30.9,31.7,30.85,31.7,502600,11.6360915052788,11.9373495377779,11.6172628782476,11.9373495377779,1334669.80669192,0.0,1.0
2009-11-20,31.08,31.15,30.66,30.74,582700,11.7038745625911,11.7302346404348,11.5457140955291,11.575839898779,1547377.8280131,0.0,1.0
2009-11-23,31.4,32.0,31.03,31.49,563400,11.8243777755908,12.0503212999651,11.6850459355599,11.8582693042469,1496126.08255119,0.0,1.0
2009-11-24,31.15,31.45,30.85,31.33,288800,11.7302346404348,11.8432064026219,11.6172628782476,11.7980176977471,766917.31033153,0.0,1.0
2009-11-25,31.12,31.79,30.98,31.14,279100,11.7189374642161,11.9712410664341,11.6662173085287,11.7264689150285,741158.661057928,0.0,1.0
2009-11-27,30.37,31.1,30.25,30.43,187100,11.4365080587481,11.7114060134036,11.3913193538733,11.4591024111856,496849.822586669,0.0,1.0
2009-11-30,31.59,31.7,30.34,30.5,566100,11.8959265583093,11.9373495377779,11.4252108825294,11.4854624890292,1503296.01585415,0.0,1.0
2009-12-01,32.46,32.54,31.58,31.85,500100,12.2235446686521,12.253670471902,11.8921608329031,11.9938354188715,1328030.97955955,0.0,1.0
2009-12-02,32.76,33.0,32.42,32.46,434800,12.3365164308393,12.426893840589,12.2084817670271,12.2235446686521,1154624.81486201,0.0,1.0
2009-12-03,32.56,33.78,32.45,32.94,356300,12.2612019227145,12.7206204222757,12.2197789432459,12.4042994881516,946165.642905556,0.0,1.0
2009-12-04,34.14,34.22,33.23,33.36,454800,12.8561865369003,12.8863123401502,12.5135055249325,12.5624599552136,1207735.43192098,0.0,1.0
2009-12-07,33.39,34.29,33.02,34.25,387800,12.5737571314323,12.9126724179939,12.4344252914015,12.8976095163689,1029814.86477344,0.0,1.0
2009-12-08,32.73,33.9,32.58,33.07,313000,12.3252192546206,12.7658091271505,12.268733373527,12.4532539184327,831181.156972882,0.0,1.0
2009-12-09,32.74,32.88,32.35,32.72,332800,12.3289849800268,12.3817051357141,12.1821216891835,12.3214535292143,883760.667861266,0.0,1.0
2009-12-10,32.87,33.2,32.555,32.88,295900,12.3779394103079,12.5022083487138,12.2593190600114,12.3817051357141,785771.579387466,0.0,1.0
2009-12-11,33.67,33.7,32.57,33.12,255600,12.679197442807,12.6904946190257,12.2649676481207,12.4720825454639,678753.686013642,0.0,1.0
2009-12-14,34.57,35.0,33.88,33.9,674700,13.0181127293685,13.1800389218368,12.7582776763381,12.7658091271505,1791686.66648437,0.0,1.0
2009-12-15,34.68,34.78,34.06,34.31,465900,13.0595357088372,13.0971929628996,12.8260607336504,12.9202038688063,1237211.82438871,0.0,1.0
2009-12-16,34.06,35.0,33.741,34.98,536100,12.8260607336504,13.1800389218368,12.7059340931913,13.1725074710243,1423630.0902657,0.0,1.0
2009-12-17,33.94,34.06,33.55,33.78,323500,12.7808720287755,12.8260607336504,12.6340087379322,12.7206204222757,859064.230928844,0.0,1.0
2009-12-18,34.43,34.93,33.91,34.28,1850700,12.9653925736812,13.1536788439932,12.7695748525568,12.9089066925876,4914590.94955182,0.0,1.0
2009-12-21,35.11,35.36,34.44,34.54,406700,13.2214619013055,13.3156050364614,12.9691582990874,13.0068155531498,1080004.39789416,0.0,1.0
2009-12-22,35.02,35.32,34.67,35.04,414700,13.1875703726493,13.3005421348365,13.0557699834309,13.1951018234618,1101248.64471775,0.0,1.0
2009-12-23,35.55,35.84,35.23,35.23,373100,13.38715381918,13.4963598559609,13.2666506061803,13.2666506061803,990778.56123509,0.0,1.0
2009-12-24,35.96,36.02,35.59,35.66,163400,13.5415485608358,13.5641429132732,13.4022167208049,13.4285767986486,433913.741371787,0.0,1.0
2009-12-28,36.61,37.0,35.91,36.04,654900,13.7863207122413,13.9331840030846,13.5227199338046,13.5716743640857,1739107.15559599,0.0,1.0
2009-12-29,35.49,36.17,35.26,36.17,273800,13.6093316181481,13.8700908601977,13.5211336392195,13.8700908601977,714007.29092692,0.65,1.0
2009-12-30,35.86,35.91,35.34,35.46,291400,13.751215323381,13.7703887970611,13.5518111971077,13.59782753394,759904.034244354,0.0,1.0
2009-12-31,35.27,36.57,35.17,35.94,375500,13.5249683339556,14.0234786496386,13.4866213865953,13.7818928812691,979217.449755508,0.0,1.0
2010-01-04,35.23,36.35,34.97,35.78,393500,13.5096295550115,13.9391153654461,13.4099274918748,13.7205377654928,1026157.30087561,0.0,1.0
2010-01-05,35.2,35.32,34.1,35.14,518600,13.4981254708034,13.5441418076357,13.0763090498408,13.4751173023873,1352389.26616034,0.0,1.0
2010-01-06,34.92,35.42,34.61,35.0,612800,13.3907540181947,13.5824887549959,13.271878481378,13.4214315760829,1598041.15368889,0.0,1.0
2010-01-07,34.94,35.1,34.37,34.98,470600,13.3984234076668,13.4597785234432,13.1798458077134,13.4137621866109,1227216.32984006,0.0,1.0
2010-01-08,34.85,34.99,34.47,34.68,369400,13.3639111550426,13.4175968813469,13.2181927550737,13.2987213445302,963310.055764806,0.0,1.0
2010-01-11,35.72,36.58,35.01,35.19,427400,13.6975295970766,14.0273133443747,13.4252662708189,13.4942907760674,1114560.68715181,0.0,1.0
2010-01-12,35.03,35.69,34.26,35.51,460800,13.432935660291,13.6860255128686,13.1376641656172,13.6170010076201,1201660.18867467,0.0,1.0
2010-01-13,35.84,35.91,35.05,35.28,366200,13.7435459339089,13.7703887970611,13.440605049763,13.5288030286916,954965.193343458,0.0,1.0
2010-01-14,35.68,36.22,35.38,35.56,448900,13.6821908181325,13.8892643338778,13.5671499760518,13.6361744813002,1170627.73154527,0.0,1.0
2010-01-15,35.69,36.06,35.47,35.81,527000,13.6860255128686,13.8279092181014,13.601662228676,13.7320418497008,1374294.53001638,0.0,1.0
2010-01-19,36.64,36.73,35.72,35.75,494600,14.0503215127908,14.084833765415,13.6975295970766,13.7090336812847,1289802.7980002,0.0,1.0
2010-01-20,35.85,36.31,35.2,36.31,340300,13.7473806286449,13.923776586502,13.4981254708034,13.923776586502,887423.963120642,0.0,1.0
2010-01-21,34.66,36.19,34.65,35.91,410000,13.2910519550581,13.8777602496697,13.2872172603221,13.7703887970611,1069185.49773571,0.0,1.0
2010-01-22,34.65,35.1,34.39,34.63,518500,13.2872172603221,13.4597785234432,13.1875151971855,13.27954787085,1352128.48920967,0.0,1.0
2010-01-25,34.9,35.23,34.4,34.96,565200,13.3830846287227,13.5096295550115,13.1913498919215,13.4060927971388,1473911.32517128,0.0,1.0
2010-01-26,34.39,35.09,34.33,34.62,291100,13.1875151971855,13.4559438287071,13.1645070287693,13.275713176114,759121.703392353,0.0,1.0
2010-01-27,35.12,35.23,33.87,34.22,274600,13.4674479129152,13.5096295550115,12.9881110709122,13.1223253866731,716093.506532259,0.0,1.0
2010-01-28,34.59,35.22,34.45,35.18,909000,13.264209091906,13.5057948602754,13.2105233656016,13.4904560813313,2370462.48156526,0.0,1.0
2010-01-29,34.91,35.17,34.5,34.85,479100,13.3869193234587,13.4866213865953,13.2296968392817,13.3639111550426,1249382.37064678,0.0,1.0
2010-02-01,35.51,35.51,34.7,34.97,310200,13.6170010076201,13.6170010076201,13.3063907340022,13.4099274918748,808930.1009698,0.0,1.0
2010-02-02,36.16,36.27,35.0,35.64,300000,13.8662561654617,13.9084378075579,13.4214315760829,13.6668520391884,782330.852001738,0.0,1.0
2010-02-03,35.84,36.4,35.58,35.99,213600,13.7435459339089,13.9582888391262,13.6438438707723,13.8010663549493,557019.566625239,0.0,1.0
2010-02-04,34.91,35.83,34.85,35.53,734900,13.3869193234587,13.7397112391729,13.3639111550426,13.6246703970922,1916449.8104536,0.0,1.0
2010-02-05,35.3,35.38,34.09,34.92,355000,13.5364724181636,13.5671499760518,13.0724743551048,13.3907540181947,925758.174868727,0.0,1.0
2010-02-08,34.25,35.49,34.14,35.22,301300,13.1338294708811,13.6093316181481,13.0916478287849,13.5057948602754,785720.952360416,0.0,1.0
2010-02-09,33.79,34.83,33.63,34.75,428900,12.9574335130241,13.3562417655705,12.8960783972477,13.3255642076823,1118472.34141182,0.0,1.0
2010-02-10,33.93,34.06,33.42,33.73,438800,13.0111192393284,13.0609702708967,12.8155498077912,12.9344253446079,1144289.25952788,0.0,1.0
2010-02-11,34.24,34.27,33.41,33.93,227000,13.1299947761451,13.1414988603532,12.8117151130552,13.0111192393284,591963.67801465,0.0,1.0
2010-02-12,35.09,35.16,33.54,33.73,481300,13.4559438287071,13.4827866918593,12.8615661446235,12.9344253446079,1255119.46356146,0.0,1.0
2010-02-16,36.0,36.08,35.07,35.35,312900,13.8049010496853,13.8355786075735,13.4482744392351,13.5556458918438,815971.078637814,0.0,1.0
2010-02-17,36.56,36.79,35.91,36.09,323600,14.0196439549026,14.1078419338312,13.7703887970611,13.8394133023095,843874.212359211,0.0,1.0
2010-02-18,37.23,37.31,36.37,36.56,201400,14.2765685022162,14.3072460601044,13.9467847549182,14.0196439549026,525204.778643835,0.0,1.0
2010-02-19,37.08,37.48,36.69,37.19,265100,14.2190480811758,14.3724358706168,14.0694949864709,14.2612297232721,691319.696218873,0.0,1.0
2010-02-22,37.95,38.07,37.08,37.39,381000,14.5526665232099,14.5986828600422,14.2190480811758,14.3379236179926,993560.18204221,0.0,1.0
2010-02-23,37.58,38.34,37.48,37.97,438300,14.410782817977,14.7022196179148,14.3724358706168,14.560335912682,1142985.37477454,0.0,1.0
2010-02-24,37.84,38.32,37.69,37.75,294800,14.5104848811137,14.6945502284428,14.4529644600733,14.4759726284894,768770.45056704,0.0,1.0
2010-02-25,38.3,38.3,37.1,37.25,320400,14.6868808389707,14.6868808389707,14.2267174706479,14.2842378916883,835529.34993786,0.0,1.0
2010-02-26,38.22,38.4,37.46,38.26,497900,14.6562032810826,14.725227786331,14.3647664811448,14.6715420600266,1298408.43737222,0.0,1.0
2010-03-01,39.0,39.14,38.44,38.63,496800,14.9553094704924,15.0089951967967,14.7405665652751,14.8134257652595,1295539.89091488,0.0,1.0
2010-03-02,38.98,39.19,38.59,39.19,286500,14.9476400810203,15.0281686704768,14.7980869863154,15.0281686704768,747125.963661664,0.0,1.0
2010-03-03,38.45,39.11,38.32,38.97,194100,14.7444012600111,14.9974911125887,14.6945502284428,14.9438053862843,506168.061245125,0.0,1.0
2010-03-04,38.61,38.9,38.27,38.5,242600,14.8057563757875,14.9169625231322,14.6753767547627,14.7635747336912,632644.882318739,0.0,1.0
2010-03-05,39.57,39.63,38.63,38.68,318200,15.1738870704457,15.1968952388619,14.8134257652595,14.8325992389396,829792.257023181,0.0,1.0
2010-03-08,39.98,40.14,39.34,39.67,242400,15.3311095546227,15.3924646703991,15.0856890915172,15.212234017806,632123.328417406,0.0,1.0
2010-03-09,39.91,40.63,39.69,39.94,234600,15.3042666914706,15.5803647124643,15.219903407278,15.3157707756786,611782.726265358,0.0,1.0
2010-03-10,40.34,40.43,39.64,40.03,232200,15.4691585651196,15.5036708177438,15.2007299335979,15.3502830283028,605524.079449345,0.0,1.0
2010-03-11,41.14,41.18,39.68,40.03,197100,15.7759341440015,15.7912729229456,15.216068712542,15.3502830283028,513991.369765142,0.0,1.0
2010-03-12,41.57,42.17,41.21,41.25,379100,15.9408260176505,16.1709077018119,15.8027770071536,15.8181157860977,988605.419979531,0.0,1.0
2010-03-15,41.75,42.04,41.28,41.55,312700,16.0098505228989,16.1210566702436,15.8296198703058,15.9331566281784,815449.52473648,0.0,1.0
2010-03-16,42.99,43.17,41.61,41.78,268900,16.4853526701659,16.5543771754143,15.9561647965946,16.021354607107,701229.220344224,0.0,1.0
2010-03-17,42.69,43.2,42.5,42.99,396700,16.3703118280851,16.5658812596224,16.2974526281007,16.4853526701659,1034502.16329697,0.0,1.0
2010-03-18,42.84,43.14,42.73,42.84,438000,16.4278322491255,16.5428730912062,16.3856506070292,16.4278322491255,1142203.04392254,0.0,1.0
2010-03-19,42.66,43.02,42.03,43.02,430300,16.3588077438771,16.4968567543739,16.1172219755076,16.4968567543739,1122123.21872116,0.0,1.0
2010-03-22,42.58,42.75,42.16,42.3,384100,16.3281301859889,16.3933199965013,16.1670730070759,16.2207587333802,1001644.26751289,0.0,1.0
2010-03-23,43.18,43.24,42.37,42.49,312300,16.5582118701503,16.5812200385664,16.2476015965324,16.2936179333647,814406.416933811,0.0,1.0
2010-03-24,43.15,43.78,43.02,43.04,266400,16.5467077859422,16.7882935543117,16.4968567543739,16.504526143846,694709.796577546,0.0,1.0
2010-03-25,42.9,44.0,42.85,43.59,331400,16.4508404175416,16.8726568385042,16.4316669438615,16.7154343543273,864214.814511257,0.0,1.0
2010-03-26,42.73,43.1,42.33,43.1,285400,16.3856506070292,16.5275343122621,16.2322628175883,16.5275343122621,744257.417204323,0.0,1.0
2010-03-29,41.95,42.54,41.68,42.54,290700,16.3357995754609,16.5655521797404,16.2306585531636,16.5655521797404,746511.668661675,0.65,1.0
2010-03-30,41.83,42.43,41.6,41.92,424700,16.2890702322177,16.522716948434,16.199505657668,16.3241172396501,1090620.93457383,0.0,1.0
2010-03-31,41.13,41.94,41.04,41.72,451900,16.0164823966319,16.331905463524,15.9814353891994,16.2462350009113,1160469.97959481,0.0,1.0
2010-04-01,41.27,41.41,41.07,41.33,340600,16.070999963749,16.1255175308662,15.9931177250103,16.0943646353707,874653.85052001,0.0,1.0
2010-04-05,41.95,41.98,41.14,41.35,451200,16.3357995754609,16.3474819112717,16.0203765085688,16.1021528592446,1158672.39387736,0.0,1.0
2010-04-06,42.05,42.55,41.48,41.81,624200,16.3747406948303,16.5694462916773,16.1527763144248,16.2812820083438,1602932.86404753,0.0,1.0
2010-04-07,42.91,43.24,42.03,42.05,564600,16.7096343214071,16.8381400153261,16.3669524709564,16.3747406948303,1449881.28010451,0.0,1.0
2010-04-08,43.12,43.29,42.7,42.95,323300,16.7914106720828,16.8576105750108,16.6278579707314,16.7252107691549,830227.803502992,0.0,1.0
2010-04-09,43.92,44.1,43.085,43.23,445200,17.102939627038,17.1730336419029,16.7777812803036,16.8342459033892,1143264.5162992,0.0,1.0
2010-04-12,43.69,44.05,43.52,44.05,433400,17.0133750524884,17.1535630822182,16.9471751495604,17.1535630822182,1112962.35706216,0.0,1.0
2010-04-13,44.85,45.02,43.45,43.69,238200,17.4650920371734,17.5312919401013,16.9199163660018,17.0133750524884,611692.739852805,0.0,1.0
2010-04-14,45.03,45.31,44.73,45.1,247600,17.5351860520383,17.6442211862726,17.4183626939301,17.5624448355968,635831.748058583,0.0,1.0
2010-04-15,44.16,45.2,44.11,44.83,310800,17.1963983135245,17.6013859549662,17.1769277538398,17.4573038132995,798128.058548499,0.0,1.0
2010-04-16,43.23,44.68,43.11,44.13,374800,16.8342459033892,17.3988921342454,16.7875165601459,17.1847159777137,962478.752715497,0.0,1.0
2010-04-19,43.67,44.045,42.97,42.97,482800,17.0055868286145,17.1516160262497,16.7329989930287,16.7329989930287,1239820.54912231,0.0,1.0
2010-04-20,43.99,44.11,43.42,43.84,316000,17.1301984105966,17.1769277538398,16.908234030191,17.0717867315425,811481.552449565,0.0,1.0
2010-04-21,44.45,44.63,43.78,43.92,285900,17.3093275596958,17.3794215745607,17.0484220599208,17.102939627038,734185.366599148,0.0,1.0
2010-04-22,45.05,45.05,43.81,43.93,260000,17.5429742759121,17.5429742759121,17.0601043957317,17.1068337389749,667674.695053443,0.0,1.0
2010-04-23,45.18,45.64,44.635,45.0,341400,17.5935977310924,17.7727268801916,17.3813686305292,17.5235037162275,876708.234197093,0.0,1.0
2010-04-26,45.5,45.56,45.1,45.21,414100,17.7182093130744,17.7415739846961,17.5624448355968,17.6052800669032,1063400.35085242,0.0,1.0
2010-04-27,44.18,45.79,44.09,45.3,315700,17.2041865373984,17.8311385592457,17.169139529966,17.6403270743356,810711.15857066,0.0,1.0
2010-04-28,44.01,44.81,43.84,44.56,272600,17.1379866344704,17.4495155894256,17.0717867315425,17.3521627910021,700031.237967571,0.0,1.0
2010-04-29,46.46,46.5,44.33,44.35,336300,18.0920440590206,18.1076205067684,17.2625982164525,17.2703864403264,863611.538255662,0.0,1.0
2010-04-30,43.72,46.73,43.683,46.32,494500,17.0250573882992,18.197185081318,17.0106491741325,18.0375264919035,1269865.91039972,0.0,1.0
2010-05-03,45.67,46.3325,43.86,44.14,463900,17.7844092160024,18.0423941318246,17.0795749554164,17.1886100896507,1191285.73475112,0.0,1.0
2010-05-04,43.92,45.53,43.44,44.95,427800,17.102939627038,17.7298916488852,16.9160222540649,17.5040331565428,1098581.67132255,0.0,1.0
2010-05-05,43.14,44.31,42.767,42.95,338200,16.7991988959567,17.2548099925786,16.6539485207089,16.7252107691549,868490.699488746,0.0,1.0
2010-05-06,41.05,41.72,39.59,40.9,3521800,15.9853295011364,16.2462350009113,15.4167891583432,15.9269178220823,9043910.54245848,0.0,1.0
2010-05-07,40.7,42.14,39.83,40.93,761500,15.8490355833435,16.4097877022628,15.5102478448298,15.9386001578931,1955516.46262767,0.0,1.0
2010-05-10,43.05,43.12,41.11,41.49,653000,16.7641518885243,16.7914106720828,16.008694172758,16.1566704263617,1676890.67642268,0.0,1.0
2010-05-11,43.66,44.05,42.27,42.44,343000,17.0016927166776,17.1535630822182,16.460411157443,16.526611060371,880817.001551268,0.0,1.0
2010-05-12,44.98,45.14,43.27,43.71,366000,17.5157154923536,17.5780212833446,16.8498223511369,17.0211632763623,939880.532267534,0.0,1.0
2010-05-13,44.25,44.99,43.89,44.92,685000,17.231445320957,17.5196096042905,17.0912572912272,17.4923508207319,1759066.02350618,0.0,1.0
2010-05-14,42.9,43.84,42.33,43.74,500100,16.7057402094702,17.0717867315425,16.4837758290646,17.0328456121731,1284246.59613933,0.0,1.0
2010-05-17,42.89,43.85,41.38,43.15,352600,16.7018460975332,17.0756808434794,16.1138351950554,16.8030930078937,905469.605676322,0.0,1.0
2010-05-18,41.82,43.73,41.42,43.45,429400,16.2851761202807,17.0289515002361,16.1294116428031,16.9199163660018,1102690.43867672,0.0,1.0
2010-05-19,41.34,42.22,40.34,41.41,299600,16.0982587473076,16.4409405977583,15.7088475536137,16.1255175308662,769366.687069274,0.0,1.0
2010-05-20,38.51,40.5,38.46,40.08,618200,14.9962250691538,15.7711533446047,14.9767545094691,15.6076006432533,1587524.98646937,0.0,1.0
2010-05-21,39.89,40.06,37.65,37.94,473800,15.5336125164514,15.5998124193794,14.661331442577,14.7742606887482,1216708.73275508,0.0,1.0
2010-05-24,38.77,40.3,38.66,39.87,454900,15.0974719795142,15.6932711058659,15.0546367482078,15.5258242925775,1168173.91838388,0.0,1.0
2010-05-25,39.09,39.13,36.88,37.68,602000,15.2220835614962,15.237660009244,14.3614848234326,14.6730137783878,1545923.71700836,0.0,1.0
2010-05-26,38.78,40.63,38.67,39.54,554300,15.1013660914511,15.8217767997849,15.0585308601448,15.3973185986585,1423431.09026201,0.0,1.0
2010-05-27,41.42,41.5,39.56,39.89,479500,16.1294116428031,16.1605645382987,15.4051068225324,15.5336125164514,1231346.21645433,0.0,1.0
2010-05-28,40.94,41.76,40.48,41.24,804100,15.94249426983,16.2618114486591,15.7633651207308,16.0593176279382,2064912.39343259,0.0,1.0
2010-06-01,40.33,41.44,40.17,40.58,416000,15.7049534416767,16.137199866677,15.6426476506857,15.8023062401002,1068279.51208551,0.0,1.0
2010-06-02,41.08,41.14,39.74,40.56,403500,15.9970118369472,16.0203765085688,15.4752008373973,15.7945180162263,1036179.76713101,0.0,1.0
2010-06-03,41.09,41.45,40.63,41.09,232300,16.0009059488841,16.141093978614,15.8217767997849,16.0009059488841,596541.660234287,0.0,1.0
2010-06-04,38.25,40.16,38.01,39.96,513700,14.8949781587933,15.6387535387488,14.8015194723068,15.56087130001,1319171.11864982,0.0,1.0
2010-06-07,37.82,39.35,37.75,38.52,316700,14.7275313455049,15.3233304718567,14.7002725619464,15.0001191810907,813279.13816702,0.0,1.0
2010-06-08,38.39,38.58,36.89,38.03,428800,14.9494957259105,15.0234838527123,14.3653789353696,14.8093076961807,1101149.6509189,0.0,1.0
2010-06-09,38.86,39.74,38.56,38.84,354900,15.1325189869466,15.4752008373973,15.0156956288385,15.1247307630728,911375.958747949,0.0,1.0
2010-06-10,40.7,40.73,39.24,39.66,338300,15.8490355833435,15.8607179191543,15.2804952405503,15.4440479419018,868747.497448381,0.0,1.0
2010-06-11,41.31,41.33,40.09,40.36,233300,16.0865764114968,16.0943646353707,15.6114947551902,15.7166357774876,599109.639830645,0.0,1.0
2010-06-14,41.49,42.19,41.02,41.88,366200,16.1566704263617,16.4292582619475,15.9736471653256,16.3085407919023,940394.128186808,0.0,1.0
2010-06-15,42.64,42.72,41.48,41.65,371400,16.6044932991097,16.6356461946053,16.1527763144248,16.2189762173527,953747.622087879,0.0,1.0
2010-06-16,42.39,42.89,42.13,42.13,255300,16.5071405006863,16.7018460975332,16.4058935903258,16.4058935903258,655605.19095055,0.0,1.0
2010-06-17,42.04,42.74,41.76,42.48,266700,16.3708465828934,16.6434344184791,16.2618114486591,16.5421875081187,684880.158349048,0.0,1.0
2010-06-18,42.38,42.59,41.55,42.16,714000,16.5032463887493,16.585022739425,16.1800350979833,16.4175759261367,1833537.43180061,0.0,1.0
2010-06-21,41.88,43.15,41.6,43.15,333400,16.3085407919023,16.8030930078937,16.199505657668,16.8030930078937,856164.397426222,0.0,1.0
2010-06-22,40.4,42.6,40.3,42.15,447100,15.7322122252353,16.588916851362,15.6932711058659,16.4136818141997,1148143.67753228,0.0,1.0
2010-06-23,40.15,40.77,39.55,40.32,357900,15.6348594268118,15.8762943669021,15.4012127105955,15.7010593297398,919079.897537026,0.0,1.0
2010-06-24,39.15,40.1575,39.07,39.96,440000,15.2454482331179,15.6377800107645,15.2142953376224,15.56087130001,1129911.02239813,0.0,1.0
2010-06-25,39.62,39.92,39.21,39.38,715500,15.428471494154,15.5452948522622,15.2688129047395,15.3350128076675,1837389.40119515,0.0,1.0
2010-06-28,38.51,39.27,38.36,39.27,489600,15.2493423450548,15.5502901555519,15.1899447508778,15.5502901555519,1236413.71367824,0.65,1.0
2010-06-29,37.83,38.23,37.05,37.84,784100,14.9800732514522,15.1384668359243,14.6712057617315,14.984033091064,1980130.70444261,0.0,1.0
2010-06-30,38.07,38.73,37.54,37.83,710200,15.0751094021355,15.3364588165145,14.8652379027099,14.9800732514522,1793506.9841795,0.0,1.0
2010-07-01,38.3,39.2199,37.27,39.18,524200,15.166185713207,15.5304513590967,14.7583222331912,15.5146515990456,1323790.99001252,0.0,1.0
2010-07-02,37.56,38.58,37.17,38.58,458000,14.8731575819335,15.2770612223374,14.7187238370732,15.2770612223374,1156612.501766,0.0,1.0
2010-07-06,36.32,38.42,35.85,38.4,480400,14.3821374700699,15.2137037885486,14.1960250083151,15.205784109325,1213180.44945062,0.0,1.0
2010-07-07,38.75,38.76,36.36,36.36,595700,15.3443784957381,15.3483383353499,14.3979768285171,14.3979768285171,1504353.858738,0.0,1.0
2010-07-08,38.71,39.35,38.06,39.15,550300,15.3285391372909,15.5819688724463,15.0711495625237,15.5027720802102,1389702.75048434,0.0,1.0
2010-07-09,39.2,39.23,38.45,38.53,310700,15.5225712782693,15.5344507971047,15.225583307384,15.2572620242784,784627.738643437,0.0,1.0
2010-07-12,39.35,39.44,38.38,39.11,280600,15.5819688724463,15.6176074289525,15.1978644301014,15.486932721763,708614.558942224,0.0,1.0
2010-07-13,40.65,40.76,39.61,39.84,435600,16.0967480219807,16.1403062577106,15.6849247023532,15.7760010134247,1100044.55408137,0.0,1.0
2010-07-14,40.2,40.83,39.7,40.47,480400,15.9185552394496,16.1680251349932,15.7205632588594,16.0254709089683,1213180.44945062,0.0,1.0
2010-07-15,39.98,40.38,39.1,40.3,294300,15.8314387679899,15.9898323524621,15.4829728821512,15.9581536355676,743211.919802911,0.0,1.0
2010-07-16,38.37,39.72,38.13,39.56,434400,15.1939045904896,15.728482938083,15.0988684398063,15.6651255042942,1097014.12831255,0.0,1.0
2010-07-19,38.74,38.85,37.74,38.54,263600,15.3404186561263,15.3839768918561,14.944434694946,15.2612218638902,665683.527217285,0.0,1.0
2010-07-20,40.24,40.3,37.73,38.02,320100,15.9343945978968,15.9581536355676,14.9404748553342,15.0553102040765,808366.073832523,0.0,1.0
2010-07-21,39.44,40.69,39.36,40.66,437900,15.6176074289525,16.112587380428,15.5859287120581,16.1007078615926,1105852.87013828,0.0,1.0
2010-07-22,41.34,41.61,40.05,40.12,561600,16.3699769551952,16.4768926247139,15.8591576452725,15.8868765225552,1418239.25980739,0.0,1.0
2010-07-23,41.6,41.64,40.12,40.92,372000,16.4729327851021,16.4887721435493,15.8868765225552,16.2036636914994,939431.988333951,0.0,1.0
2010-07-26,42.55,42.62,41.43,41.68,393300,16.8491175482234,16.876836425506,16.4056155117014,16.5046115019965,993222.045730493,0.0,1.0
2010-07-27,42.31,43.34,41.89,42.89,492700,16.7540813975401,17.1619448775559,16.5877681338444,16.9837520950247,1244242.31358102,0.0,1.0
2010-07-28,41.88,42.89,41.5,42.26,244600,16.5838082942326,16.9837520950247,16.433334388984,16.7342821994811,617701.785877646,0.0,1.0
2010-07-29,41.48,42.46,40.9,42.16,310800,16.4254147097604,16.8134789917172,16.1957440122758,16.6946838033631,784880.274124175,0.0,1.0
2010-07-30,41.74,42.61,41.0,41.21,392500,16.5283705396673,16.8728765858942,16.2353424083939,16.3184990402417,991201.761884616,0.0,1.0
2010-08-02,42.88,42.95,42.17,42.6,373000,16.9797922554129,17.0075111326955,16.6986436429749,16.8689167462824,941957.343141303,0.0,1.0
2010-08-03,43.43,43.83,42.33,42.59,357300,17.1975834340621,17.3559770185342,16.7620010767637,16.8649569066706,902309.272665917,0.0,1.0
2010-08-04,43.39,43.82,43.1,43.65,264500,17.1817440756149,17.3520171789224,17.0669087268726,17.2846999055218,667956.346543898,0.0,1.0
2010-08-05,42.75,43.53,42.64,42.93,281600,16.9283143404595,17.2371818301801,16.8847561047296,16.9995914534719,711139.913749571,0.0,1.0
2010-08-06,42.75,43.03,41.39,42.09,421700,16.9283143404595,17.03918984959,16.3897761532542,16.6669649260804,1064942.12225921,0.0,1.0
2010-08-09,43.14,43.26,42.64,43.09,201900,17.0827480853198,17.1302661606614,16.8847561047296,17.0629488872608,509869.135603831,0.0,1.0
2010-08-10,42.81,43.45,42.15,42.65,239600,16.9520733781303,17.2055031132857,16.6907239637513,16.8887159443414,605075.0118409,0.0,1.0
2010-08-11,41.1,42.14,40.68,41.86,417000,16.2749408045119,16.6867641241395,16.1086275408162,16.575888615009,1053072.95466467,0.0,1.0
2010-08-12,41.45,41.74,40.32,40.32,394600,16.413535190925,16.5283705396673,15.9660733147912,15.9660733147912,996505.006980049,0.0,1.0
2010-08-13,41.46,41.74,41.2,41.41,275100,16.4174950305368,16.5283705396673,16.3145392006299,16.3976958324778,694725.107501803,0.0,1.0
2010-08-16,41.87,42.15,41.2,41.34,286300,16.5798484546208,16.6907239637513,16.3145392006299,16.3699769551952,723009.081344113,0.0,1.0
2010-08-17,42.39,42.54,41.9,42.25,287100,16.7857601144345,16.8451577086116,16.5917279734562,16.7303223598693,725029.365189996,0.0,1.0
2010-08-18,42.1,42.44,41.78,42.42,204600,16.6709247656922,16.8055593124935,16.5442098981145,16.7976396332699,516687.593583675,0.0,1.0
2010-08-19,41.55,42.2,41.4,41.86,400700,16.4531335870431,16.7105231618103,16.393735992866,16.575888615009,1011909.67130488,0.0,1.0
2010-08-20,41.0,41.54,40.44,41.44,280200,16.2353424083939,16.4491737474312,16.0135913901329,16.4095753513132,707604.417019282,0.0,1.0
2010-08-23,40.97,41.38,40.54,41.19,239100,16.2234628895585,16.3858163136424,16.0531897862509,16.3105793610181,603812.334437225,0.0,1.0
2010-08-24,41.21,41.37,40.05,40.18,222200,16.3184990402417,16.3818564740306,15.8591576452725,15.910635560226,561133.838193024,0.0,1.0
2010-08-25,42.16,42.32,40.84,41.0,371200,16.6946838033631,16.7580412371519,16.171984974605,16.2353424083939,937411.704488071,0.0,1.0
2010-08-26,41.81,42.63,41.6,42.31,270000,16.5560894169499,16.8807962651178,16.4729327851021,16.7540813975401,681845.797984323,0.0,1.0
2010-08-27,42.68,42.69,41.22,42.19,324400,16.9005954631768,16.9045553027886,16.3224588798535,16.7065633221985,819225.099504126,0.0,1.0
2010-08-30,42.45,42.85,42.2,42.42,296900,16.8095191521054,16.9679127365775,16.7105231618103,16.7976396332699,749777.842302016,0.0,1.0
2010-08-31,43.09,43.28,42.15,42.37,447900,17.0629488872608,17.138185839885,16.6907239637513,16.7778404352109,1131106.41821177,0.0,1.0
2010-09-01,44.39,44.52,43.69,43.69,552300,17.5777280367952,17.6292059517487,17.300539263969,17.300539263969,1394753.46009904,0.0,1.0
2010-09-02,44.38,44.59,43.94,44.52,394600,17.5737681971834,17.6569248290313,17.3995352542641,17.6292059517487,996505.006980048,0.0,1.0
2010-09-03,44.61,45.23,44.035,44.86,624100,17.6648445082549,17.9103545641867,17.4371537305762,17.76384049855,1576073.93526672,0.0,1.0
2010-09-07,44.79,45.2,44.41,44.41,305500,17.7361216212673,17.8984750453513,17.5856477160188,17.5856477160188,771495.893645224,0.0,1.0
2010-09-08,44.47,44.97,44.3845,44.79,241500,17.6094067536896,17.8073987342798,17.5755501250087,17.7361216212673,609873.185974866,0.0,1.0
2010-09-09,43.84,45.04,43.3,45.04,262600,17.359936858146,17.8351176115624,17.1461055191086,17.8351176115624,663158.172409937,0.0,1.0
2010-09-10,44.04,44.28,43.65,43.89,226600,17.4391336503821,17.5341698010654,17.2846999055218,17.379736056205,572245.399345359,0.0,1.0
2010-09-13,44.86,45.0,44.4,44.48,300600,17.76384049855,17.8192782531152,17.581687876407,17.6133665933014,759121.655089209,0.0,1.0
2010-09-14,44.86,44.98,44.59,44.84,344000,17.76384049855,17.8113585738916,17.6569248290313,17.7559208193264,868722.05372817,0.0,1.0
2010-09-15,45.11,45.21,44.54,44.67,305200,17.8628364888451,17.9024348849631,17.6371256309723,17.6886035459257,770738.287203015,0.0,1.0
2010-09-16,44.96,45.35,44.7,45.07,299700,17.803438894668,17.9578726395283,17.7004830647611,17.8469971303978,756848.835762596,0.0,1.0
2010-09-17,45.25,45.62,44.75,45.17,549700,17.9182742434103,18.064788309047,17.7202822628201,17.8865955265159,1388187.53759993,0.0,1.0
2010-09-20,46.21,46.46,45.0,45.27,428100,18.2984188461434,18.3974148364385,17.8192782531152,17.9261939226339,1081104.39302625,0.0,1.0
2010-09-21,45.5,46.41,45.23,46.14,491500,18.0172702337054,18.3776156383795,17.9103545641867,18.2706999688608,1241211.8878122,0.0,1.0
2010-09-22,44.71,45.5,44.55,45.35,490700,17.7044429043729,18.0172702337054,17.6410854705841,17.9578726395283,1239191.60396632,0.0,1.0
2010-09-23,43.16,44.32,42.55,44.22,775800,17.0906677645434,17.5500091595126,16.8491175482234,17.5104107633946,1959170.25954161,0.0,1.0
2010-09-24,44.58,44.66,43.51,43.71,404300,17.6529649894195,17.6846437063139,17.2292621509565,17.3084589431926,1021000.94861134,0.0,1.0
2010-09-27,43.83,44.56,43.65,44.5,336900,17.3559770185342,17.6450453101959,17.2846999055218,17.621286272525,850792.034595992,0.0,1.0
2010-09-28,43.75,43.85,42.34,43.29,542700,17.581687876407,17.6218745915531,17.0150551928474,17.3968289867351,1350446.28063618,0.65,1.0
2010-09-29,43.47,43.67,42.89,43.47,293200,17.469165073998,17.5495385042902,17.2360821261508,17.469165073998,729594.342145802,0.0,1.0
2010-09-30,43.18,43.82,42.84,43.69,395000,17.3526236000744,17.6098185770093,17.2159887685777,17.5575758473194,982911.886587967,0.0,1.0
2010-10-01,43.35,43.44,42.82,43.44,312300,17.4209410158227,17.4571090594542,17.2079514255485,17.4571090594542,777122.486535247,0.0,1.0
2010-10-04,44.17,44.22,43.08,43.3,283000,17.7504720800205,17.7705654375936,17.3124368849283,17.4008476582497,704212.820011126,0.0,1.0
2010-10-05,44.87,44.94,44.35,44.59,365500,18.031779086043,18.0599097866453,17.8228081672835,17.919256283634,909504.543159247,0.0,1.0
2010-10-06,44.75,44.84,44.41,44.67,287300,17.9835550278677,18.0197230714992,17.8469201963711,17.9514056557509,714912.87346006,0.0,1.0
2010-10-07,44.9,45.35,44.7,44.94,169700,18.0438351005869,18.2246753187442,17.9634616702947,18.0599097866453,422278.853554373,0.0,1.0
2010-10-08,45.11,45.37,44.7,45.05,254500,18.1282272023936,18.2327126617734,17.9634616702947,18.104115173306,633293.861105412,0.0,1.0
2010-10-11,45.01,45.38,44.95,45.09,128900,18.0880404872475,18.236731333288,18.0639284581599,18.1201898593644,320752.765015669,0.0,1.0
2010-10-12,45.36,45.62,44.91,45.01,191200,18.2286939902588,18.3331794496386,18.0478537721015,18.0880404872475,475779.120799036,0.0,1.0
2010-10-13,46.55,47.94,45.37,45.62,457700,18.7069159004971,19.2655112410275,18.2327126617734,18.3331794496386,1138933.59618054,0.0,1.0
2010-10-14,46.44,46.67,45.82,46.5,398900,18.6627105138364,18.7551399586724,18.4135528799307,18.686822542924,992616.586227695,0.0,1.0
2010-10-15,46.04,47.04,45.97,46.61,232200,18.5019636532521,18.9038308047128,18.4738329526498,18.7310279295847,577802.886242344,0.0,1.0
2010-10-18,46.89,46.93,46.16,46.16,282300,18.8435507319937,18.8596254180521,18.5501877114274,18.5501877114274,702470.950845021,0.0,1.0
2010-10-19,46.49,46.96,46.19,46.19,337600,18.6828038714094,18.871681432596,18.5622437259712,18.5622437259712,840078.614967336,0.0,1.0
2010-10-20,47.15,47.46,46.67,46.67,321600,18.9480361913735,19.0726150083263,18.7551399586724,18.7551399586724,800264.462599215,0.0,1.0
2010-10-21,47.24,47.76,46.55,47.41,227100,18.984204235005,19.1931751537645,18.7069159004971,19.0525216507533,565112.125175005,0.0,1.0
2010-10-22,47.31,47.43,46.85,47.43,155500,19.0123349356072,19.0605589937825,18.8274760459353,19.0605589937825,386943.793327668,0.0,1.0
2010-10-25,47.7,47.91,47.5,47.62,123600,19.1690631246769,19.2534552264837,19.0886896943848,19.13691375256,307564.327043728,0.0,1.0
2010-10-26,47.37,47.72,47.27,47.35,189700,19.0364469646949,19.1771004677061,18.9962602495488,19.0284096216656,472046.544014524,0.0,1.0
2010-10-27,46.58,47.36,46.31,47.09,273700,18.7189719150409,19.0324282931803,18.6104677841465,18.9239241622859,681070.843947155,0.0,1.0
2010-10-28,46.37,47.29,45.944,46.8,237600,18.6345798132341,19.004297592578,18.4633844067119,18.8073826883622,591240.162666585,0.0,1.0
2010-10-29,46.23,46.84,46.08,46.27,270800,18.5783184120296,18.8234573744207,18.5180383393105,18.5943930980881,673854.528830435,0.0,1.0
2010-11-01,46.1,46.94,45.86,46.5,394700,18.5260756823397,18.8636440895667,18.4296275659892,18.686822542924,982165.371231066,0.0,1.0
2010-11-02,46.63,46.93,46.33,46.46,217700,18.7390652726139,18.8596254180521,18.6185051271757,18.6707478568656,541721.310658736,0.0,1.0
2010-11-03,47.5,48.11,46.83,46.91,372500,19.0886896943848,19.3338286567758,18.8194387029061,18.8515880750229,926923.234820296,0.0,1.0
2010-11-04,49.21,49.27,48.01,48.01,398200,19.7758825233826,19.7999945524703,19.2936419416297,19.2936419416297,990874.717061591,0.0,1.0
2010-11-05,49.18,49.73,48.8,49.3,388700,19.7638265088388,19.9848534421422,19.6111169912837,19.8120505670141,967235.064093019,0.0,1.0
2010-11-08,49.61,49.65,48.84,49.06,280000,19.9366293839669,19.9527040700253,19.6271916773421,19.7156024506635,696747.666442103,0.0,1.0
2010-11-09,48.06,49.5,47.7,48.495,649200,19.3137352992028,19.8924239973062,19.1690631246769,19.4885475100882,1615459.23233647,0.0,1.0
2010-11-10,48.6,48.61,47.58,48.19,288200,19.5307435609916,19.5347622325062,19.1208390665016,19.3659780288927,717152.419530763,0.0,1.0
2010-11-11,48.31,48.56,48.01,48.21,253400,19.414202087068,19.5146688749331,19.2936419416297,19.3740153719219,630556.638130102,0.0,1.0
2010-11-12,47.61,48.19,47.04,47.99,239900,19.1328950810454,19.3659780288927,18.9038308047128,19.2856045986005,596963.447069503,0.0,1.0
2010-11-15,47.18,48.46,47.18,47.87,290000,18.9600922059173,19.4744821597871,18.9600922059173,19.2373805404252,721631.511672179,0.0,1.0
2010-11-16,45.4,47.07,44.57,46.62,516700,18.2447686763172,18.9158868192566,17.9112189406048,18.7350466010993,1285748.28303798,0.0,1.0
2010-11-17,46.37,46.6,45.3,45.47,223600,18.6345798132341,18.7270092580701,18.2045819611711,18.2728993769195,556402.77934448,0.0,1.0
2010-11-18,46.48,47.39,46.33,47.12,173500,18.6787851998948,19.0444843077241,18.6185051271757,18.9359801768297,431734.714741803,0.0,1.0
2010-11-19,46.97,47.16,45.91,46.32,269300,18.8757001041106,18.9520548628881,18.4497209235622,18.6144864556611,670121.952045921,0.0,1.0
2010-11-22,46.99,47.37,46.61,46.87,147000,18.8837374471398,19.0364469646949,18.7310279295847,18.8355133889645,365792.524882104,0.0,1.0
2010-11-23,46.75,46.94,46.05,46.49,290600,18.7872893307892,18.8636440895667,18.5059823247667,18.6828038714094,723124.542385983,0.0,1.0
2010-11-24,47.05,47.72,46.86,47.14,345900,18.9078494762274,19.1771004677061,18.8314947174499,18.9440175198589,860732.206508299,0.0,1.0
2010-11-26,47.01,47.33,46.69,46.85,124600,18.891774790169,19.0203722786364,18.7631773017016,18.8274760459353,310052.711566736,0.0,1.0
2010-11-29,47.01,47.16,46.215,46.86,139900,18.891774790169,18.9520548628881,18.5722904047577,18.8314947174499,348124.994768751,0.0,1.0
2010-11-30,46.3,46.89,46.16,46.54,336500,18.6064491126319,18.8435507319937,18.5501877114274,18.7028972289825,837341.391992026,0.0,1.0
2010-12-01,46.7,47.19,46.32,47.06,369500,18.7671959732162,18.9641108774319,18.6144864556611,18.911868147742,919458.081251274,0.0,1.0
2010-12-02,47.21,47.42,46.39,46.71,290600,18.9721482204611,19.0565403222679,18.6426171562633,18.7712146447308,723124.542385984,0.0,1.0
2010-12-03,47.21,47.28,46.51,46.98,186200,18.9721482204611,19.0002789210634,18.6908412144386,18.8797187756252,463337.198184,0.0,1.0
2010-12-06,47.47,47.74,46.89,47.25,258500,19.0766336798409,19.1851378107353,18.8435507319937,18.9882229065196,643247.399197443,0.0,1.0
2010-12-07,47.96,48.19,47.76,47.92,261700,19.2735485840567,19.3659780288927,19.1931751537645,19.2574738979983,651210.229671065,0.0,1.0
2010-12-08,47.24,48.12,47.18,47.93,303900,18.984204235005,19.3378473282904,18.9600922059173,19.2614925695129,756220.056541981,0.0,1.0
2010-12-09,46.73,47.67,46.68,47.47,175500,18.77925198776,19.1570071101331,18.759158630187,19.0766336798409,436711.483787818,0.0,1.0
2010-12-10,47.15,47.28,46.57,46.82,157900,18.9480361913735,19.0002789210634,18.7149532435263,18.8154200313915,392915.916182886,0.0,1.0
2010-12-13,47.37,48.0,47.09,47.35,241400,19.0364469646949,19.2896232701151,18.9239241622859,19.0284096216656,600696.023854012,0.0,1.0
2010-12-14,46.31,47.72,46.19,47.47,282600,18.6104677841465,19.1771004677061,18.5622437259712,19.0766336798409,703217.466201922,0.0,1.0
2010-12-15,45.44,46.67,45.29,46.29,341200,18.2608433623756,18.7551399586724,18.2005632896565,18.6024304411173,849036.799250165,0.0,1.0
2010-12-16,45.56,45.87,45.39,45.58,245800,18.3090674205509,18.4336462375038,18.2407500048026,18.3171047635802,611644.915755247,0.0,1.0
2010-12-17,45.7,45.84,45.13,45.65,649800,18.3653288217554,18.4215902229599,18.1362645454228,18.3452354641824,1616952.26305028,0.0,1.0
2010-12-20,45.77,46.105,45.5,45.85,410000,18.3934595223577,18.528085018097,18.2849553914633,18.4256088944745,1020237.65443308,0.0,1.0
2010-12-21,46.25,46.49,45.84,45.99,242000,18.5863557550588,18.6828038714094,18.4215902229599,18.4818702956791,602189.054567819,0.0,1.0
2010-12-22,46.25,46.84,46.16,46.22,273800,18.5863557550588,18.8234573744207,18.5501877114274,18.574299740515,681319.682399458,0.0,1.0
2010-12-23,45.4,46.44,45.13,46.3,254500,18.2447686763172,18.6627105138364,18.1362645454228,18.6064491126319,633293.861105412,0.0,1.0
2010-12-27,46.58,46.58,45.4,45.4,179100,18.7189719150409,18.7189719150409,18.2447686763172,18.2447686763172,445669.668070645,0.0,1.0
2010-12-28,46.69,46.99,46.14,46.68,217200,18.7631773017016,18.8837374471398,18.5421503683982,18.759158630187,540477.11839723,0.0,1.0
2010-12-29,46.61,46.78,46.03,46.28,212900,18.9922415780342,19.0615117146629,18.7559081707126,18.857776018696,522490.668583161,0.65,1.0
2010-12-30,46.83,46.95,46.4218,46.57,164400,19.0818852842596,19.1307818512917,18.9155554620722,18.9759427223568,403463.907539088,0.0,1.0
2010-12-31,46.25,46.96,46.23,46.87,155500,18.845551876938,19.134856565211,18.8374024490993,19.098184139937,381621.883347495,0.0,1.0
2011-01-03,47.61,48.21,46.64,46.64,491900,19.399712969968,19.6441958051283,19.0044657197922,19.0044657197922,1207201.31458928,0.0,1.0
2011-01-04,46.5,47.79,46.1,47.79,319900,18.9474197249215,19.4730578205161,18.7844311681479,19.4730578205161,785085.790886581,0.0,1.0
2011-01-05,45.84,46.87,45.79,46.44,385600,18.6784886062452,19.098184139937,18.6581150366485,18.9229714414054,946324.104300924,0.0,1.0
2011-01-06,45.35,45.98,45.2,45.98,390200,18.4788276241976,18.7355346011159,18.4177069154075,18.7355346011159,957613.240399952,0.0,1.0
2011-01-07,45.01,45.73,44.46,45.57,297500,18.3402873509401,18.6336667531324,18.1161780853765,18.568471330423,730112.606404371,0.0,1.0
2011-01-10,44.92,45.275,44.5,44.92,233100,18.3036149256661,18.4482672698026,18.1324769410539,18.3036149256661,572064.701018012,0.0,1.0
2011-01-11,44.58,45.14,44.38,45.14,164500,18.1650746524086,18.3932586318915,18.0835803740218,18.3932586318915,403709.32354124,0.0,1.0
2011-01-12,45.37,45.55,44.65,45.05,214500,18.4869770520363,18.5603219025844,18.1935976498439,18.3565862066175,526417.324617605,0.0,1.0
2011-01-13,45.66,45.68,45.09,45.23,217800,18.6051437556971,18.6132931835358,18.3728850622948,18.4299310571655,534516.052688645,0.0,1.0
2011-01-14,45.73,45.99,45.49,45.7,266300,18.6336667531324,18.7396093150352,18.5358736190683,18.6214426113744,653542.813732721,0.0,1.0
2011-01-18,46.0,46.22,45.154,45.63,435400,18.7436840289546,18.83332773518,18.3989632313786,18.5929196139391,1068541.27337298,0.0,1.0
2011-01-19,45.0,46.24,44.86,45.89,409000,18.3362126370208,18.8414771630187,18.27916664215,18.6988621758418,1003751.44880466,0.0,1.0
2011-01-20,44.7,45.32,44.31,44.85,267500,18.2139712194406,18.4666034824396,18.0550573765865,18.2750919282307,656487.805758553,0.0,1.0
2011-01-21,44.66,44.96,44.51,44.96,194700,18.1976723637633,18.3199137813434,18.1365516549732,18.3199137813434,477824.956191364,0.0,1.0
2011-01-24,45.1,45.49,44.59,44.8,207600,18.3769597762142,18.5358736190683,18.1691493663279,18.254718358634,509483.620469066,0.0,1.0
2011-01-25,45.59,45.59,44.68,44.93,232100,18.5766207582617,18.5766207582617,18.205821791602,18.3076896395854,569610.540996486,0.0,1.0
2011-01-26,45.86,45.99,45.12,45.67,276600,18.6866380340838,18.7396093150352,18.3851092040528,18.6092184696164,678820.661954452,0.0,1.0
2011-01-27,46.24,46.58,45.82,46.01,204500,18.8414771630187,18.9800174362762,18.6703391784065,18.7477587428739,501875.724402332,0.0,1.0
2011-01-28,45.65,46.3,45.64,46.3,382400,18.6010690417777,18.8659254465347,18.5969943278584,18.8659254465347,938470.79223204,0.0,1.0
2011-01-31,46.03,46.38,45.69,45.69,305200,18.7559081707126,18.8985231578894,18.6173678974551,18.6173678974551,749009.63857013,0.0,1.0
2011-02-01,46.17,46.4895,45.725,46.33,266200,18.8129541655833,18.9431412753062,18.6316293961728,18.8781495882927,653297.397730567,0.0,1.0
2011-02-02,45.99,46.34,45.92,46.18,143300,18.7396093150352,18.8822243022121,18.7110863175999,18.8170288795027,351681.131084862,0.0,1.0
2011-02-03,45.74,46.1,45.57,46.06,230100,18.6377414670518,18.7844311681479,18.568471330423,18.7681323124706,564702.220953431,0.0,1.0
2011-02-04,45.74,45.94,45.47,45.73,236100,18.6377414670518,18.7192357454385,18.5277241912297,18.6336667531324,579427.181082594,0.0,1.0
2011-02-07,46.13,46.3,45.72,45.72,160200,18.796655309906,18.8659254465347,18.6295920392131,18.6295920392131,393156.435448672,0.0,1.0
2011-02-08,46.69,46.71,45.93,46.22,160000,19.0248392893889,19.0329887172276,18.7151610315192,18.83332773518,392665.603444367,0.0,1.0
2011-02-09,46.83,46.87,46.5,46.65,129800,19.0818852842596,19.098184139937,18.9474197249215,19.0085404337115,318549.970794243,0.0,1.0
2011-02-10,46.52,47.17,46.37,46.75,223900,18.9555691527601,19.2204255575171,18.8944484439701,19.0492875729049,549486.428819963,0.0,1.0
2011-02-11,46.73,47.0,46.56,46.58,252500,19.0411381450662,19.1511554208884,18.9718680084375,18.9800174362762,619675.405435644,0.0,1.0
2011-02-14,46.68,46.9,46.57,46.74,146600,19.0207645754695,19.110408281695,18.9759427223568,19.0452128589856,359779.859155903,0.0,1.0
2011-02-15,46.13,46.9304,46.08,46.65,327100,18.796655309906,19.1227954120098,18.7762817403093,19.0085404337115,802755.743041577,0.0,1.0
2011-02-16,46.55,46.92,46.31,46.42,229900,18.9677932945182,19.1185577095337,18.870000160454,18.9148220135668,564211.388949124,0.0,1.0
2011-02-17,46.47,46.86,46.44,46.55,254800,18.9351955831635,19.0941094260176,18.9229714414054,18.9677932945182,625319.973485154,0.0,1.0
2011-02-18,46.93,47.1,46.66,46.73,319500,19.122632423453,19.1919025600817,19.0126151476309,19.0411381450662,784104.126877971,0.0,1.0
2011-02-22,46.6,47.22,46.37,46.39,250700,18.9881668641148,19.2407991271138,18.8944484439701,18.9025978718087,615257.917396895,0.0,1.0
2011-02-23,45.89,46.8,45.86,46.64,218000,18.6988621758418,19.0696611425016,18.6866380340838,19.0044657197922,535006.884692952,0.0,1.0
2011-02-24,45.48,46.12,45.17,45.85,251300,18.531798905149,18.7925805959866,18.4054827736495,18.6825633201645,616730.41340981,0.0,1.0
2011-02-25,46.83,46.84,45.67,45.67,217900,19.0818852842596,19.085959998179,18.6092184696164,18.6092184696164,534761.468690799,0.0,1.0
2011-02-28,47.67,47.67,47.01,47.11,199500,19.424161253484,19.424161253484,19.1552301348077,19.1959772740011,489604.924294696,0.0,1.0
2011-03-01,46.28,48.24,46.22,47.65,307900,18.857776018696,19.6564199468863,18.83332773518,19.4160118256453,755635.870628256,0.0,1.0
2011-03-02,45.08,46.2,44.96,46.14,319800,18.3688103483755,18.8251783073413,18.3199137813434,18.8007300238253,784840.374884429,0.0,1.0
2011-03-03,46.49,46.49,45.43,45.43,295100,18.9433450110021,18.9433450110021,18.5114253355523,18.5114253355523,724222.622352707,0.0,1.0
2011-03-04,46.41,46.54,45.91,46.0,243800,18.9107472996474,18.9637185805988,18.7070116036805,18.7436840289546,598324.213248356,0.0,1.0
2011-03-07,46.35,46.97,46.11,46.69,293500,18.8862990161314,19.1389312791304,18.7885058820673,19.0248392893889,720295.966318262,0.0,1.0
2011-03-08,47.13,47.49,46.12,46.19,281300,19.2041267018398,19.3508164029359,18.7925805959866,18.821103593422,690355.214055627,0.0,1.0
2011-03-09,46.77,47.48,46.68,47.26,297100,19.0574370007436,19.3467416890166,19.0207645754695,19.2570979827911,729130.94239576,0.0,1.0
2011-03-10,46.31,46.51,46.1,46.33,301000,18.870000160454,18.9514944388408,18.7844311681479,18.8781495882927,738702.166479718,0.0,1.0
2011-03-11,46.99,47.18,46.09,46.5,250000,19.147080706969,19.2245002714364,18.7803564542286,18.9474197249215,613540.005381825,0.0,1.0
2011-03-14,46.47,47.05,46.33,46.64,162300,18.9351955831635,19.1715289904851,18.8781495882927,19.0044657197922,398310.171493879,0.0,1.0
2011-03-15,45.87,46.28,45.51,45.54,211000,18.6907127480032,18.857776018696,18.544023046907,18.556247188665,517827.764542259,0.0,1.0
2011-03-16,44.92,46.1,44.87,45.76,287200,18.3036149256661,18.7844311681479,18.2832413560694,18.6458908948905,704834.758182639,0.0,1.0
2011-03-17,44.65,45.51,44.52,45.47,266600,18.1935976498439,18.544023046907,18.1406263688926,18.5277241912297,654279.061739179,0.0,1.0
2011-03-18,45.0,45.42,44.5201,44.97,710700,18.3362126370208,18.507350621633,18.1406671160317,18.3239884952628,1744171.52729945,0.0,1.0
2011-03-21,45.89,45.98,45.27,45.38,241000,18.6988621758418,18.7355346011159,18.4462299128429,18.4910517659556,591452.56518808,0.0,1.0
2011-03-22,45.81,46.18,45.76,45.89,162100,18.6662644644871,18.8170288795027,18.6458908948905,18.6988621758418,397819.339489576,0.0,1.0
2011-03-23,45.6,45.98,45.18,45.8,240300,18.5806954721811,18.7355346011159,18.4095574875689,18.6621897505678,589734.653173008,0.0,1.0
2011-03-24,45.86,46.07,45.5,45.9,188800,18.6866380340838,18.7722070263899,18.5399483329877,18.7029368897612,463345.412064355,0.0,1.0
2011-03-25,46.41,46.78,45.94,46.09,204700,18.9107472996474,19.0615117146629,18.7192357454385,18.7803564542286,502366.556406638,0.0,1.0
2011-03-28,46.25,46.65,46.24,46.54,150100,18.845551876938,19.0085404337115,18.8414771630187,18.9637185805988,368369.419231248,0.0,1.0
2011-03-29,45.5,45.8,45.03,45.8,169900,18.8251783073413,18.949300362115,18.6307204215292,18.949300362115,410644.184814193,0.7,1.0
2011-03-30,46.23,46.29,45.57,45.74,193700,19.1272086406239,19.1520330515787,18.8541401201219,18.9244759511603,468168.208349083,0.0,1.0
2011-03-31,46.82,47.17,46.29,46.29,250200,19.3713153483455,19.5161244122481,19.1520330515787,19.1520330515787,604727.339849977,0.0,1.0
2011-04-01,46.24,47.27,46.19,47.13,276900,19.1313460424497,19.557498430506,19.1106590333208,19.499574804945,669260.59314332,0.0,1.0
2011-04-04,46.24,46.67,46.17,46.26,227400,19.1313460424497,19.3092543209587,19.1023842296692,19.1396208461013,549620.292093864,0.0,1.0
2011-04-05,46.09,46.35,45.87,46.2,202100,19.0692850150629,19.1768574625334,18.9782621748955,19.1147964351466,488470.804890808,0.0,1.0
2011-04-06,46.12,46.4,45.96,46.34,144900,19.0816972205403,19.1975444716624,19.0154987913276,19.1727200607076,350219.79034477,0.0,1.0
2011-04-07,45.62,46.35,45.54,46.15,171900,18.8748271292508,19.1768574625334,18.8417279146445,19.0941094260176,415478.136371746,0.0,1.0
2011-04-08,45.4,46.01,45.3,46.01,246300,18.7838042890834,19.0361858004566,18.7424302708255,19.0361858004566,595301.134312748,0.0,1.0
2011-04-11,45.22,45.92,45.0018,45.54,200300,18.7093310562192,18.9989491840245,18.6190529483805,18.8417279146445,484120.24848901,0.0,1.0
2011-04-12,45.4,45.85,45.0,45.05,198800,18.7838042890834,18.969987371244,18.6183082160519,18.6389952251808,480494.784820845,0.0,1.0
2011-04-13,45.01,45.79,44.91,45.68,292900,18.6224456178777,18.9451629602892,18.5810715996198,18.8996515402055,707932.205603747,0.0,1.0
2011-04-14,45.59,45.76,44.76,44.76,323600,18.8624149237734,18.9327507548118,18.5190105722329,18.5190105722329,782133.362012201,0.0,1.0
2011-04-15,46.36,46.5,45.41,45.44,301200,19.1809948643592,19.2389184899203,18.7879416909092,18.8003538963866,727993.104567598,0.0,1.0
2011-04-18,45.78,45.94,45.43,45.9,140100,18.9410255584634,19.0072239876761,18.7962164945608,18.9906743803729,338618.306606642,0.0,1.0
2011-04-19,46.14,46.21,45.77,45.92,126700,19.0899720241918,19.1189338369724,18.9368881566376,18.9989491840245,306230.831171032,0.0,1.0
2011-04-20,46.3,46.7,46.05,46.7,326300,19.1561704534045,19.321666526436,19.0527354077597,19.321666526436,788659.196614896,0.0,1.0
2011-04-21,46.77,46.77,45.94,46.37,162300,19.3506283392166,19.3506283392166,19.0072239876761,19.185132266185,392275.168895488,0.0,1.0
2011-04-25,46.8,47.03,46.5,46.81,103100,19.3630405446939,19.4582007866871,19.2389184899203,19.3671779465197,249190.202791897,0.0,1.0
2011-04-26,47.42,47.8,46.64,46.99,159700,19.6195594578929,19.7767807272729,19.2968421154813,19.4416511793839,385991.031870668,0.0,1.0
2011-04-27,47.17,47.69,47.0,47.48,198900,19.5161244122481,19.7312693071892,19.4457885812097,19.6443838688476,480736.482398723,0.0,1.0
2011-04-28,47.68,47.91,47.22,47.23,174200,19.7271319053634,19.8222921473565,19.5368114213771,19.5409488232029,421037.180662933,0.0,1.0
2011-04-29,47.61,47.8999,47.0,47.82,155000,19.6981700925829,19.8181133715125,19.4457885812097,19.7850555309244,374631.245710416,0.0,1.0
2011-05-02,47.28,47.95,47.13,47.95,230000,19.5616358323318,19.8388417546597,19.499574804945,19.8388417546597,555904.429118684,0.0,1.0
2011-05-03,46.91,47.91,46.5,47.77,176000,19.4085519647776,19.8222921473565,19.2389184899203,19.7643685217955,425387.737064732,0.0,1.0
2011-05-04,46.77,47.12,46.41,46.94,229000,19.3506283392166,19.4954374031192,19.2016818734882,19.420964170255,553487.453339906,0.0,1.0
2011-05-05,46.74,47.15,46.34,46.6,244600,19.3382161337392,19.5078496085966,19.1727200607076,19.2802925081782,591192.275488826,0.0,1.0
2011-05-06,46.59,47.26,46.55,47.26,212400,19.2761551063524,19.5533610286802,19.2596054990492,19.5533610286802,513365.655412209,0.0,1.0
2011-05-09,47.11,47.16,46.44,46.63,158000,19.4913000012934,19.5119870104224,19.2140940789655,19.2927047136555,381882.173046748,0.0,1.0
2011-05-10,48.12,48.14,47.27,47.38,254600,19.9091775856981,19.9174523893497,19.557498430506,19.6030098505897,615362.033276595,0.0,1.0
2011-05-11,47.77,48.12,47.46,47.94,236100,19.7643685217955,19.9091775856981,19.636109065196,19.8347043528339,570647.981369222,0.0,1.0
2011-05-12,47.99,48.23,47.42,47.64,242000,19.8553913619629,19.9546890057818,19.6195594578929,19.7105822980602,584908.138464005,0.0,1.0
2011-05-13,47.31,48.25,47.1,48.16,152400,19.5740480378092,19.9629638094334,19.4871625994676,19.9257271930013,368347.108685597,0.0,1.0
2011-05-16,47.25,47.64,47.0,47.0,183200,19.5492236268545,19.7105822980602,19.4457885812097,19.4457885812097,442789.962671924,0.0,1.0
2011-05-17,47.4,47.56,47.0,47.0,150600,19.6112846542413,19.6774830834539,19.4457885812097,19.4457885812097,363996.552283799,0.0,1.0
2011-05-18,48.06,48.08,47.15,47.62,140200,19.8843531747434,19.892627978395,19.5078496085966,19.7023074944087,338860.004184519,0.0,1.0
2011-05-19,48.11,48.59,47.71,48.27,121700,19.9050401838723,20.1036354715102,19.7395441108408,19.971238613085,294145.952277147,0.0,1.0
2011-05-20,47.29,48.0,47.27,47.89,174800,19.5657732341576,19.8595287637887,19.557498430506,19.814017343705,422487.3661302,0.0,1.0
2011-05-23,47.22,47.3,46.55,46.71,273300,19.5368114213771,19.5699106359834,19.2596054990492,19.3258039282618,660559.480339722,0.0,1.0
2011-05-24,47.36,47.67,47.09,47.28,187400,19.5947350469381,19.7229945035376,19.4830251976418,19.5616358323318,452941.260942789,0.0,1.0
2011-05-25,47.41,47.55,46.76,47.33,141200,19.6154220560671,19.6733456816281,19.3464909373908,19.5823228414608,341276.979963296,0.0,1.0
2011-05-26,48.26,48.29,47.03,47.43,155900,19.9671012112592,19.9795134167365,19.4582007866871,19.6236968597187,376806.523911316,0.0,1.0
2011-05-27,48.32,48.6099,48.13,48.49,144400,19.9919256222139,20.1118689011435,19.9133149875239,20.0622614532523,349011.302455382,0.0,1.0
2011-05-31,48.58,48.83,48.39,48.7,397500,20.0994980696844,20.2029331153292,20.0208874349944,20.1491468915939,960747.872063813,0.0,1.0
2011-06-01,47.44,48.9,47.38,48.55,304700,19.6278342615445,20.2318949281097,19.6030098505897,20.0870858642071,736452.519793315,0.0,1.0
2011-06-02,47.16,47.78,47.04,47.27,278700,19.5119870104224,19.7685059236213,19.4623381885129,19.557498430506,673611.149545116,0.0,1.0
2011-06-03,47.05,47.25,46.31,46.58,271500,19.4664755903387,19.5492236268545,19.1603078552303,19.2720177045266,656208.923937923,0.0,1.0
2011-06-06,46.6,47.4,46.58,47.05,263700,19.2802925081782,19.6112846542413,19.2720177045266,19.4664755903387,637356.512863463,0.0,1.0
2011-06-07,46.81,47.37,46.81,47.0,186100,19.3671779465197,19.5988724487639,19.3671779465197,19.4457885812097,449799.192430379,0.0,1.0
2011-06-08,46.49,46.98,46.3,46.63,318900,19.2347810880945,19.4375137775581,19.1561704534045,19.2927047136555,770773.575851947,0.0,1.0
2011-06-09,45.94,46.75,45.61,46.74,239800,19.0072239876761,19.342353535565,18.870689727425,19.3382161337392,579590.791750695,0.0,1.0
2011-06-10,44.85,46.01,44.77,45.79,317900,18.556247188665,19.0361858004566,18.5231479740587,18.9451629602892,768356.600073172,0.0,1.0
2011-06-13,44.77,45.23,44.58,44.89,202700,18.5231479740587,18.713468458045,18.4445373393687,18.5727967959682,489920.990358075,0.0,1.0
2011-06-14,45.55,45.84,45.07,45.21,193500,18.8458653164703,18.9658499694182,18.6472700288324,18.7051936543934,467684.813193326,0.0,1.0
2011-06-15,44.71,45.39,44.31,45.17,294000,18.498323563104,18.7796668872576,18.3328274900724,18.6886440470903,710590.878960403,0.0,1.0
2011-06-16,45.23,45.9,44.59,44.93,255400,18.713468458045,18.9906743803729,18.4486747411945,18.5893464032713,617295.613899617,0.0,1.0
2011-06-17,45.55,45.74,45.02,45.59,407500,18.8458653164703,18.9244759511603,18.6265830197034,18.8624149237734,984917.629851579,0.0,1.0
2011-06-20,46.31,46.5,45.38,45.38,156900,19.1603078552303,19.2389184899203,18.7755294854319,18.7755294854319,379223.499690092,0.0,1.0
2011-06-21,46.75,46.89,46.51,46.6,194600,19.342353535565,19.400277161126,19.243055891746,19.2802925081782,470343.486549981,0.0,1.0
2011-06-22,47.0,47.62,46.62,46.62,403800,19.4457885812097,19.7023074944087,19.2885673118297,19.2885673118297,975974.819470107,0.0,1.0
2011-06-23,46.06,46.54,45.51,46.54,520900,19.0568728095855,19.2554680972234,18.8293157091671,19.2554680972234,1259002.68316488,0.0,1.0
2011-06-24,45.97,46.27,45.57,46.24,475000,19.0196361931534,19.1437582479271,18.8541401201219,19.1313460424497,1148063.49491902,0.0,1.0
2011-06-27,46.28,46.37,46.02,46.03,259700,19.1478956497529,19.185132266185,19.0403232022824,19.0444606041082,627688.609748357,0.0,1.0
2011-06-28,45.86,46.02,45.39,45.89,238000,19.263742900875,19.330951772749,19.0663168397452,19.2763445643514,566591.864112983,0.7,1.0
2011-06-29,46.35,46.63,45.9101,46.1,333100,19.469570070989,19.5871855967684,19.2847876788805,19.3645562086859,792990.545949725,0.0,1.0
2011-06-30,46.7,46.95,46.27,46.41,347400,19.6165894782133,19.7216033405164,19.435965635052,19.4947733979417,827033.670558194,0.0,1.0
2011-07-01,47.84,47.98,46.82,46.82,296300,20.0954526903153,20.154260453205,19.6669961321188,19.6669961321188,705383.064439818,0.0,1.0
2011-07-05,48.42,48.54,47.72,47.89,219500,20.3390848508584,20.3894915047639,20.0450460364098,20.1164554627759,522550.059549579,0.0,1.0
2011-07-06,48.81,48.99,48.25,48.35,177800,20.5029064760512,20.5785164569094,20.2676754244923,20.3096809694136,423277.451425581,0.0,1.0
2011-07-07,49.36,49.675,48.81,49.03,265400,20.733936973118,20.8662544396198,20.5029064760512,20.5953186748779,631821.34762851,0.0,1.0
2011-07-08,49.45,49.48,48.69,48.69,168300,20.7717419635471,20.7843436270234,20.4524998221457,20.4524998221457,400661.389622751,0.0,1.0
2011-07-11,48.87,49.46,48.715,48.75,276500,20.5281098030039,20.7759425180392,20.463001208376,20.4777031490985,658246.430366555,0.0,1.0
2011-07-12,48.94,49.85,48.48,48.56,251700,20.5575136844488,20.939764143232,20.3642881778112,20.3978926137481,599206.605870747,0.0,1.0
2011-07-13,48.39,49.3968,48.33,49.2,273900,20.3264831873821,20.749395013649,20.3012798604293,20.666728101244,652056.77134683,0.0,1.0
2011-07-14,47.93,48.75,47.7,48.62,184000,20.1332576807444,20.4777031490985,20.0366449274256,20.4230959407009,438037.407549533,0.0,1.0
2011-07-15,48.62,48.62,47.68,47.97,160400,20.4230959407009,20.4230959407009,20.0282438184413,20.1500598987129,381854.348755136,0.0,1.0
2011-07-18,48.25,48.77,47.97,48.55,98800,20.2676754244923,20.4861042580827,20.1500598987129,20.393692059256,235207.042749423,0.0,1.0
2011-07-19,49.46,49.46,48.47,48.62,175000,20.7759425180392,20.7759425180392,20.360087623319,20.4230959407009,416611.664788958,0.0,1.0
2011-07-20,49.88,49.89,49.31,49.54,156900,20.9523658067084,20.9565663612005,20.7129342006574,20.8095469539762,373522.115459356,0.0,1.0
2011-07-21,49.88,50.44,49.75,50.15,321400,20.9523658067084,21.1875968582672,20.8977585983108,21.0657807779957,765137.080360976,0.0,1.0
2011-07-22,49.73,50.12,49.49,49.89,212100,20.8893574893265,21.0531791145193,20.7885441815156,20.9565663612005,504933.337724217,0.0,1.0
2011-07-25,49.01,49.41,48.96,49.31,148800,20.5869175658937,20.7549397455786,20.5659147934331,20.7129342006574,354238.946974839,0.0,1.0
2011-07-26,48.77,49.27,48.72,49.13,131900,20.4861042580827,20.6961319826889,20.4651014856221,20.6373242197991,314006.163346649,0.0,1.0
2011-07-27,47.35,48.71,47.22,48.71,409100,19.8896255202013,20.46090093113,19.8350183118037,20.46090093113,973919.040372357,0.0,1.0
2011-07-28,47.62,48.16,47.01,47.52,193200,20.0030404914886,20.2298704340632,19.7468066674691,19.9610349465674,459939.277927009,0.0,1.0
2011-07-29,46.49,46.91,45.68,46.72,426100,19.5283778338787,19.7048011225479,19.1881329200168,19.6249905871976,1014389.887809,0.0,1.0
2011-08-01,45.22,47.63,45.02,47.16,650300,18.9949074133791,20.0072410459807,18.9108963235367,19.809814984851,1548128.94635577,0.0,1.0
2011-08-02,43.74,45.572,43.71,45.04,547400,18.373225348545,19.1427669315019,18.3606236850686,18.9192974325209,1303161.28745986,0.0,1.0
2011-08-03,43.19,43.68,41.85,43.68,827400,18.1421948514782,18.3480220215922,17.5793205495338,18.3480220215922,1969739.95112219,0.0,1.0
2011-08-04,41.04,42.95,41.0,42.73,502300,17.2390756356718,18.0413815436673,17.2222734177033,17.9489693448406,1195794.50984854,0.0,1.0
2011-08-05,40.02,41.45,39.58,41.43,613300,16.8106190774753,17.4112983698489,16.6257946798219,17.4028972608646,1460045.33722896,0.0,1.0
2011-08-08,35.91,39.75,35.88,38.84,669900,15.0841911812128,16.697204106188,15.0715895177365,16.3149536474048,1594789.45281214,0.0,1.0
2011-08-09,39.15,39.26,35.71,36.95,989000,16.4451708366606,16.491376936074,15.0001800913704,15.5210488483936,2354451.06557874,0.0,1.0
2011-08-10,38.9,40.22,37.05,38.23,932300,16.3401569743576,16.8946301673178,15.5630543933148,16.0587198233853,2219468.88618711,0.0,1.0
2011-08-11,40.68,41.62,38.68,39.04,497500,17.0878556739554,17.4827077962149,16.2477447755309,16.3989647372473,1184367.44704289,0.0,1.0
2011-08-12,40.39,41.47,40.29,41.05,253600,16.9660395936838,17.4196994788331,16.9240340487626,17.2432761901639,603729.818231314,0.0,1.0
2011-08-15,41.84,41.87,40.41,40.67,236200,17.5751199950416,17.587721658518,16.9744407026681,17.0836551194633,562306.715560869,0.0,1.0
2011-08-16,41.09,41.61,40.7,41.35,242100,17.2600784081324,17.4785072417228,17.0962567829397,17.3692928249276,576352.480259468,0.0,1.0
2011-08-17,40.88,41.77,40.46,41.4,219300,17.1718667637979,17.5457161135968,16.9954434751287,17.3902955973882,522073.931932676,0.0,1.0
2011-08-18,38.89,40.09,38.44,39.48,462100,16.3359564198654,16.8400229589202,16.1469314677199,16.5837891349007,1100092.8588513,0.0,1.0
2011-08-19,38.31,39.51,37.68,38.02,282000,16.0923242593223,16.596390798377,15.8276893263186,15.9705081790508,671339.93983135,0.0,1.0
2011-08-22,38.3,39.32,37.89,39.21,193100,16.0881237048302,16.5165802630267,15.9159009706532,16.4703741636134,459701.214118558,0.0,1.0
2011-08-23,39.59,39.61,38.28,38.53,328800,16.629995234314,16.6383963432983,16.0797225958459,16.184736458149,782753.80218634,0.0,1.0
2011-08-24,40.19,40.49,39.0,39.65,155300,16.8820285038414,17.0080451386051,16.3821625192788,16.6551985612668,369713.094524143,0.0,1.0
2011-08-25,39.04,40.91,38.64,40.62,333500,16.3989647372473,17.1844684272742,16.2309425575624,17.0626523470027,793942.801183527,0.0,1.0
2011-08-26,39.99,40.02,38.15,38.78,195000,16.7980174139989,16.8106190774753,16.0251153874483,16.2897503204521,464224.426479125,0.0,1.0
2011-08-29,41.81,41.87,40.4,40.58,331400,17.5625183315653,17.587721658518,16.970240148176,17.0458501290342,788943.46120606,0.0,1.0
2011-08-30,42.16,42.45,41.26,41.62,298600,17.7095377387896,17.8313538190611,17.3314878344985,17.4827077962149,710858.532034186,0.0,1.0
2011-08-31,42.13,42.8,41.791,42.53,341500,17.6969360753132,17.9783732262854,17.5545372780302,17.8649582549981,812987.905859595,0.0,1.0
2011-09-01,40.89,42.2,40.68,42.04,408600,17.17606731829,17.7263399567581,17.0878556739554,17.6591310848841,972728.721330103,0.0,1.0
2011-09-02,39.37,40.61,39.33,39.95,249400,16.5375830354873,17.0584517925105,16.5207808175188,16.7812151960304,593731.138276378,0.0,1.0
2011-09-06,39.62,39.66,38.24,38.24,279500,16.6425968977904,16.6593991157589,16.0629203778775,16.0629203778775,665388.344620078,0.0,1.0
2011-09-07,41.44,41.54,39.59,40.32,262700,17.4070978153567,17.449103360278,16.629995234314,16.936635712239,625393.62480034,0.0,1.0
2011-09-08,41.15,41.74,40.77,41.31,294200,17.2852817350852,17.5331144501204,17.1256606643845,17.3524906069591,700383.72446235,0.0,1.0
2011-09-09,39.48,40.9,39.18,40.75,246100,16.5837891349007,17.1802678727821,16.457772500137,17.1172595554003,585875.032597499,0.0,1.0
2011-09-12,39.77,39.79,38.71,39.19,187600,16.7056052151722,16.7140063241565,16.2603464390072,16.4619730546291,446607.704653764,0.0,1.0
2011-09-13,39.96,40.44,39.55,39.94,179000,16.7854157505226,16.9870423661445,16.6131930163455,16.7770146415383,426134.21712699,0.0,1.0
2011-09-14,40.66,40.89,39.42,40.34,240700,17.0794545649712,17.17606731829,16.5585858079479,16.9450368212232,573019.586941154,0.0,1.0
2011-09-15,41.42,41.44,40.52,41.03,238900,17.3986967063725,17.4070978153567,17.0206468020814,17.2348750811797,568734.43838904,0.0,1.0
2011-09-16,42.25,42.29,41.16,41.53,421400,17.7473427292187,17.7641449471872,17.2894822895773,17.4449028057858,1003200.88881181,0.0,1.0
2011-09-19,41.18,41.66,41.1,41.56,223700,17.2978833985615,17.4995100141834,17.2642789626246,17.4575044692622,532548.739504515,0.0,1.0
2011-09-20,40.98,41.89,40.87,41.41,204300,17.2138723087191,17.5961227675023,17.1676662093057,17.3944961518804,486364.360665052,0.0,1.0
2011-09-21,38.57,41.19,38.5,41.08,397600,16.2015386761175,17.3020839530537,16.1721347946726,17.2558778536403,946541.702400512,0.0,1.0
2011-09-22,38.72,39.14,37.37,37.52,646200,16.2645469934993,16.4409702821685,15.6974721370628,15.7604804544446,1538368.33020929,0.0,1.0
2011-09-23,39.37,39.39,38.555,38.62,441800,16.5375830354873,16.5459841444716,16.1952378443793,16.2225414485781,1051765.90573578,0.0,1.0
2011-09-26,39.55,39.97,38.95,39.81,303400,16.6131930163455,16.7896163050147,16.3611597468182,16.7224074331407,722285.594839829,0.0,1.0
2011-09-27,40.15,41.06,39.87,40.5,319400,16.8652262858729,17.2474767446561,16.7476107600935,17.0122456930972,760375.804191961,0.0,1.0
2011-09-28,38.84,39.67,38.78,39.38,445400,16.6089924618534,16.9639220124028,16.5833349039824,16.8399104826928,1041564.44406439,0.7,1.0
2011-09-29,39.57,39.98,38.78,39.71,260000,16.9211594159511,17.0964860614032,16.5833349039824,16.9810270509835,608007.982615045,0.0,1.0
2011-09-30,38.98,40.0,38.71,38.96,416400,16.6688600968858,17.1050385806935,16.5534010864662,16.6603075775955,973748.169080407,0.0,1.0
2011-10-03,37.37,39.26,37.35,38.67,609200,15.9803822940129,16.7885953669507,15.9718297747226,16.5362960478855,1424609.47311187,0.0,1.0
2011-10-04,38.52,38.7,35.97,36.98,502400,16.4721521532079,16.549124826821,15.3817059436886,15.8136081678512,1174858.50179153,0.0,1.0
2011-10-05,37.46,38.57,36.138,38.57,366400,16.0188686308195,16.4935334514337,15.4535471057276,16.4935334514337,856823.557039049,0.0,1.0
2011-10-06,38.78,38.94,37.32,37.32,429800,16.5833349039824,16.6517550583051,15.9590009957871,15.9590009957871,1005083.96510749,0.0,1.0
2011-10-07,37.51,38.93,37.14,38.8,465400,16.0402499290453,16.64747879866,15.8820283221739,16.5918874232727,1088334.28888094,0.0,1.0
2011-10-10,39.8,39.83,38.07,38.07,361000,17.0195133877901,17.0323421667256,16.2797204691751,16.2797204691751,844195.698938581,0.0,1.0
2011-10-11,38.47,39.44,38.34,39.35,414400,16.450770854982,16.8655680405638,16.3951794795947,16.8270817037573,969071.18459875,0.0,1.0
2011-10-12,38.91,39.35,38.485,38.87,387900,16.6389262793696,16.8270817037573,16.4571852444498,16.6218212407889,907101.140216833,0.0,1.0
2011-10-13,38.2,38.82,37.76,38.57,328300,16.3353118445623,16.6004399425631,16.1471564201747,16.4935334514337,767727.002663538,0.0,1.0
2011-10-14,38.9,39.22,38.02,38.58,548800,16.6346500197245,16.77149032837,16.2583391709492,16.4978097110789,1283364.54176591,0.0,1.0
2011-10-17,38.38,38.87,38.16,38.54,362500,16.4122845181754,16.6218212407889,16.3182068059816,16.4807046724982,847703.437299826,0.0,1.0
2011-10-18,39.97,40.05,38.45,38.58,342900,17.092209801758,17.1264198789194,16.4422183356916,16.4978097110789,801868.989379613,0.0,1.0
2011-10-19,39.79,40.26,39.56,39.78,389100,17.0152371281449,17.216221331468,16.9168831563059,17.0109608684997,909907.330905824,0.0,1.0
2011-10-20,40.25,40.28,39.1,39.77,276600,17.2119450718229,17.2247738507584,16.7201752126279,17.0066846088545,646826.953812774,0.0,1.0
2011-10-21,41.64,41.68,40.69,40.77,383800,17.806345162502,17.8234502010827,17.4001004962105,17.4343105733719,897513.322029439,0.0,1.0
2011-10-24,42.83,42.9,41.32,41.56,435800,18.3152200602776,18.3451538777938,17.6695048538564,17.7721350853406,1019114.91855245,0.0,1.0
2011-10-25,42.07,42.74,41.98,42.74,447500,17.9902243272444,18.276733723471,17.9517379904378,18.276733723471,1046475.27777013,0.0,1.0
2011-10-26,42.66,42.89,41.58,42.4,366800,18.2425236463096,18.3408776181486,17.7806876046309,18.1313408955351,857758.953935382,0.0,1.0
2011-10-27,44.49,45.33,43.76,45.02,745300,19.0250791613764,19.3842849715709,18.7129122072787,19.2517209225706,1742878.26708844,0.0,1.0
2011-10-28,45.44,45.69,44.68,44.97,429400,19.4313238276678,19.5382303187972,19.1063280946347,19.2303396243447,1004148.56821116,0.0,1.0
2011-10-31,44.8,45.84,44.45,44.95,579600,19.1576432103767,19.6023742134748,19.0079741227957,19.2217871050543,1355390.10278339,0.0,1.0
2011-11-01,44.36,44.83,42.96,43.99,730100,18.9694877859891,19.1704719893123,18.3708114356648,18.8112661791177,1707333.18502787,0.0,1.0
2011-11-02,45.01,45.57,44.27,45.0,369300,19.2474446629254,19.4869152030551,18.9310014491826,19.2431684032802,863605.184537448,0.0,1.0
2011-11-03,45.78,45.98,43.87,44.22,501400,19.5767166556037,19.6622418485072,18.7599510633756,18.9096201509567,1172520.00955071,0.0,1.0
2011-11-04,45.56,45.67,44.8,45.39,258000,19.4826389434099,19.5296777995068,19.1576432103767,19.409942529442,603330.998133393,0.0,1.0
2011-11-07,45.38,46.1,44.82,45.36,326400,19.4056662697968,19.7135569642493,19.1661957296671,19.3971137505065,763283.867405966,0.0,1.0
2011-11-08,46.33,46.48,45.19,45.78,530800,19.8119109360883,19.8760548307659,19.3244173365385,19.5767166556037,1241271.68143102,0.0,1.0
2011-11-09,44.2,45.84,44.12,44.96,353000,18.9010676316663,19.6023742134748,18.866857554505,19.2260633646995,825487.761011968,0.0,1.0
2011-11-10,44.14,45.03,43.93,44.91,391000,18.8754100737953,19.2559971822157,18.7856086212467,19.2046820664737,914350.466163396,0.0,1.0
2011-11-11,45.11,45.49,44.42,44.63,298900,19.2902072593771,19.4527051258937,18.9951453438602,19.0849467964088,698975.330783221,0.0,1.0
2011-11-14,43.87,45.13,43.66,44.85,295100,18.7599510633756,19.2987597786675,18.670149610827,19.1790245086026,690089.060268078,0.0,1.0
2011-11-15,44.34,44.7,43.4596,43.61,392800,18.9609352666988,19.114880613925,18.5844533675377,18.6487683126011,918559.752196884,0.0,1.0
2011-11-16,44.51,45.24,43.99,44.34,538000,19.0336316806667,19.3457986347644,18.8112661791177,18.9609352666988,1258108.82556498,0.0,1.0
2011-11-17,44.23,45.06,44.1,44.59,317900,18.9138964106019,19.2688259611513,18.8583050352146,19.0678417578281,743406.683358934,0.0,1.0
2011-11-18,44.67,44.68,44.1,44.35,177500,19.1020518349895,19.1063280946347,18.8583050352146,18.9652115263439,415082.37274681,0.0,1.0
2011-11-21,43.6,44.29,43.3,43.94,305800,18.6444920529559,18.9395539684729,18.5162042636007,18.7898848808918,715110.927244929,0.0,1.0
2011-11-22,43.28,43.9,43.18,43.68,193000,18.5076517443104,18.7727798423111,18.4648891478587,18.6787021301173,451329.00247963,0.0,1.0
2011-11-23,41.5,42.95,41.45,42.95,305500,17.7464775274695,18.3665351760197,17.7250962292437,18.3665351760197,714409.37957268,0.0,1.0
2011-11-25,41.13,42.21,41.05,41.5,228300,17.5882559205981,18.0500919622768,17.5540458434367,17.7464775274695,533877.778580827,0.0,1.0
2011-11-28,42.62,42.95,42.09,42.37,357300,18.2254186077289,18.3665351760197,17.9987768465348,18.1185121165996,835543.277647525,0.0,1.0
2011-11-29,42.23,42.8381,42.01,42.78,218400,18.0586444815672,18.3186838305902,17.9645667693734,18.2938387620517,510726.705396638,0.0,1.0
2011-11-30,44.7,44.76,43.3306,43.78,563400,19.114880613925,19.140538171796,18.529289618115,18.7214647265691,1317506.52848199,0.0,1.0
2011-12-01,44.03,44.57,43.8,44.35,243000,18.8283712176984,19.0592892385378,18.7300172458594,18.9652115263439,568253.614520985,0.0,1.0
2011-12-02,44.03,44.85,43.97,44.36,220500,18.8283712176984,19.1790245086026,18.8027136598274,18.9694877859891,515637.539102375,0.0,1.0
2011-12-05,44.21,44.69,43.88,44.58,268000,18.9053438913115,19.1106043542798,18.7642273230208,19.0635654981829,626715.920541663,0.0,1.0
2011-12-06,44.22,44.55,43.84,44.33,290700,18.9096201509567,19.0507367192474,18.7471222844401,18.9566590070536,679799.694408438,0.0,1.0
2011-12-07,44.33,44.36,43.59,44.03,274800,18.9566590070536,18.9694877859891,18.6402157933108,18.8283712176984,642617.667779287,0.0,1.0
2011-12-08,43.32,44.175,43.15,44.1,319000,18.5247567828911,18.8903769825534,18.4520603689231,18.8583050352146,745979.024823845,0.0,1.0
2011-12-09,43.4,43.66,43.19,43.53,369500,18.5589668600525,18.670149610827,18.4691654075038,18.6145582354397,864072.882985612,0.0,1.0
2011-12-12,43.12,43.15,42.56,42.99,357100,18.4392315899876,18.4520603689231,18.1997610498579,18.3836402146004,835075.579199358,0.0,1.0
2011-12-13,42.26,43.51,42.1,43.26,243500,18.0714732605027,18.6060057161494,18.0030531061799,18.49909922502,569422.860641399,0.0,1.0
2011-12-14,42.21,42.65,41.9,42.06,410300,18.0500919622768,18.2382473866645,17.9175279132765,17.9859480675992,959483.366411361,0.0,1.0
2011-12-15,42.33,42.71,42.0,42.71,381900,18.1014070780189,18.2639049445355,17.9602905097282,18.2639049445355,893070.18677187,0.0,1.0
2011-12-16,42.66,43.09,42.0,42.52,706300,18.2425236463096,18.4264028110521,17.9602905097282,18.1826560112772,1651677.06969618,0.0,1.0
2011-12-19,42.38,43.26,42.38,42.93,200700,18.1227883762448,18.49909922502,18.1227883762448,18.3579826567293,469335.392733999,0.0,1.0
2011-12-20,44.06,44.09,43.04,43.08,268900,18.8411999966339,18.8540287755694,18.4050215128262,18.4221265514069,628820.563558408,0.0,1.0
2011-12-21,44.46,44.63,43.71,44.01,179800,19.0122503824409,19.0849467964088,18.6915309090528,18.819818698408,420460.904900712,0.0,1.0
2011-12-22,44.58,44.98,44.46,44.46,205000,19.0635654981829,19.2346158839899,19.0122503824409,19.0122503824409,479390.909369556,0.0,1.0
2011-12-23,44.93,45.0,44.31,44.8,213000,19.213234585764,19.2431684032802,18.9481064877633,19.1576432103767,498098.847296172,0.0,1.0
2011-12-27,45.0,45.37,44.27,44.86,211200,19.2431684032802,19.4013900101516,18.9310014491826,19.1833007682478,493889.561262684,0.0,1.0
2011-12-28,43.91,44.41,43.6,44.41,293300,19.0763942771184,19.2936158015675,18.94171693196,19.2936158015675,675117.258162763,0.7,1.0
2011-12-29,44.09,44.35,43.91,44.04,259800,19.1545940259201,19.2675492186336,19.0763942771184,19.1328718734752,598007.036040524,0.0,1.0
2011-12-30,43.71,44.44,43.68,44.15,170200,18.9895056673388,19.3066490930345,18.9764723758719,19.180660608854,391765.964334477,0.0,1.0
2012-01-03,44.25,44.89,43.71,44.55,324600,19.2241049137438,19.5021484650387,18.9895056673388,19.3544378284133,747163.525399361,0.0,1.0
2012-01-04,43.38,44.19,43.32,44.11,213600,18.8461394612024,19.1980383308099,18.8200728782685,19.1632828868981,491663.983442093,0.0,1.0
2012-01-05,43.79,43.99,42.82,43.3,135500,19.0242611112507,19.1111497210303,18.6028513538194,18.8113840172906,311893.585001889,0.0,1.0
2012-01-06,43.87,44.27,43.35,43.72,238600,19.0590165551625,19.2327937747218,18.8331061697355,18.9938500978278,549208.925324361,0.0,1.0
2012-01-09,43.98,44.11,43.585,44.02,290800,19.1068052905413,19.1632828868981,18.9352002862265,19.1241830124972,669362.763974535,0.0,1.0
2012-01-10,44.49,44.71,44.25,44.54,267400,19.3283712454794,19.423948716237,19.2241049137438,19.3500933979243,615500.698372732,0.0,1.0
2012-01-11,44.23,44.5,44.02,44.29,273200,19.2154160527659,19.3327156759684,19.1241830124972,19.2414826356998,628851.124889417,0.0,1.0
2012-01-12,43.22,44.0,42.8139,43.98,339300,18.7766285733787,19.1154941515193,18.6002012512212,19.1068052905413,780999.951226134,0.0,1.0
2012-01-13,43.24,43.26,42.74,42.74,207900,18.7853174343567,18.7940062953346,18.5680959099076,18.5680959099076,478543.736692935,0.0,1.0
2012-01-17,43.36,43.775,42.99,43.64,298000,18.8374506002245,19.0177444655172,18.6767066721321,18.9590946539159,685935.707236626,0.0,1.0
2012-01-18,43.31,43.74,43.07,43.35,272900,18.8157284477796,19.0025389588058,18.711462116044,18.8331061697355,628160.58558683,0.0,1.0
2012-01-19,43.42,43.66,43.16,43.36,212600,18.8635171831584,18.9677835148939,18.7505619904448,18.8374506002245,489362.185766801,0.0,1.0
2012-01-20,44.1,44.25,43.24,43.42,236000,19.1589384564091,19.2241049137438,18.7853174343567,18.8635171831584,543224.251368605,0.0,1.0
2012-01-23,43.93,44.57,43.72,44.2,196500,19.0850831380964,19.3631266893912,18.9938500978278,19.2023827612989,452303.243194622,0.0,1.0
2012-01-24,43.75,43.99,43.64,43.73,222100,19.0068833892947,19.1111497210303,18.9590946539159,18.9981945283168,511229.263682065,0.0,1.0
2012-01-25,43.98,44.05,43.1,43.65,648700,19.1068052905413,19.1372163039642,18.7244954075109,18.9634390844049,1493176.15196108,0.0,1.0
2012-01-26,44.5,44.73,44.14,44.23,190500,19.3327156759684,19.4326375772149,19.176316178365,19.2154160527659,438492.457142877,0.0,1.0
2012-01-27,44.7,44.75,44.31,44.42,265900,19.419604285748,19.4413264381929,19.2501714966777,19.2979602320565,612048.001859796,0.0,1.0
2012-01-30,44.51,44.6,43.982,44.27,237000,19.3370601064573,19.3761599808582,19.1076741766391,19.2327937747218,545526.049043896,0.0,1.0
2012-01-31,44.47,44.834,44.09,44.74,200800,19.3196823845014,19.4778196543004,19.1545940259201,19.4369820077039,462200.973198372,0.0,1.0
2012-02-01,45.41,45.5,44.66,44.71,278200,19.7280588504657,19.7671587248665,19.4022265637921,19.423948716237,640360.113265872,0.0,1.0
2012-02-02,45.2,45.88,45.07,45.59,241700,19.6368258101971,19.9322470834478,19.5803482138403,19.8062585992674,556344.498117761,0.0,1.0
2012-02-03,45.27,45.81,45.08,45.74,404800,19.66723682362,19.901836070025,19.5846926443293,19.8714250566021,931767.698957672,0.0,1.0
2012-02-06,44.99,45.29,44.87,45.19,151300,19.5455927699285,19.6759256845979,19.4934596040607,19.6324813797081,348261.988271482,0.0,1.0
2012-02-07,44.53,45.05,44.46,45.05,362600,19.3457489674353,19.5716593528624,19.3153379540124,19.5716593528624,834631.837060407,0.0,1.0
2012-02-08,44.21,44.84,44.02,44.77,312800,19.2067271917879,19.4804263125937,19.1241830124972,19.4500152991709,720002.31283093,0.0,1.0
2012-02-09,43.83,44.4285,43.7,44.14,275600,19.0416388332066,19.3016529979721,18.9851612368498,19.176316178365,634375.439310116,0.0,1.0
2012-02-10,43.48,43.93,43.45,43.57,317400,18.8895837660922,19.0850831380964,18.8765504746253,18.9286836404931,730590.582137269,0.0,1.0
2012-02-13,43.69,44.1877,43.6,43.97,634400,18.9808168063609,19.1970391117975,18.94171693196,19.1024608600523,1460260.44520441,0.0,1.0
2012-02-14,43.07,43.65,42.94,43.59,186400,18.711462116044,18.9634390844049,18.6549845196872,18.937372501471,429055.086674186,0.0,1.0
2012-02-15,42.52,43.15,42.29,43.02,358800,18.47251843915,18.7462175599558,18.3725965379034,18.6897399635991,825885.005894302,0.0,1.0
2012-02-16,42.9,43.16,42.6,42.6,241600,18.6376067977313,18.7505619904448,18.5072738830619,18.5072738830619,556114.318350232,0.0,1.0
2012-02-17,42.54,42.96,42.47,42.96,260900,18.481207300128,18.6636733806652,18.4507962867051,18.6636733806652,600539.013483342,0.0,1.0
2012-02-21,41.9,42.8175,41.86,42.67,429900,18.2031637488331,18.6017652461972,18.1857860268772,18.5376848964847,989542.820607473,0.0,1.0
2012-02-22,41.45,42.31,41.25,41.98,488600,18.007664376829,18.3812853988814,17.9207757670493,18.237919192745,1124658.34414703,0.0,1.0
2012-02-23,42.72,42.85,41.29,41.38,829400,18.5594070489296,18.6158846452864,17.9381534890053,17.9772533634061,1909110.99188611,0.0,1.0
2012-02-24,45.09,45.73,42.88,42.88,658200,19.5890370748183,19.8670806261131,18.6289179367533,18.6289179367533,1515043.22987634,0.0,1.0
2012-02-27,45.36,45.65,44.55,44.92,372200,19.7063366980208,19.8323251822013,19.3544378284133,19.5151817565056,856729.094743197,0.0,1.0
2012-02-28,45.73,45.89,45.07,45.47,390200,19.8670806261131,19.9365915139368,19.5803482138403,19.7541254333996,898161.45289843,0.0,1.0
2012-02-29,45.5,46.2,45.43,45.8,338400,19.7671587248665,20.0712688590953,19.7367477114437,19.897491639536,778928.333318373,0.0,1.0
2012-03-01,45.78,46.01,45.37,45.53,275000,19.888802778558,19.9887246798046,19.7106811285098,19.7801920163335,632994.360704942,0.0,1.0
2012-03-02,45.14,45.79,45.07,45.69,266900,19.6107592272632,19.893147209047,19.5803482138403,19.8497029041572,614349.799535087,0.0,1.0
2012-03-05,45.7,45.73,44.85,45.22,373300,19.8540473346462,19.8670806261131,19.4847707430827,19.645514671175,859261.072186016,0.0,1.0
2012-03-06,45.25,45.69,45.22,45.43,254300,19.658547962642,19.8497029041572,19.645514671175,19.7367477114437,585347.148826424,0.0,1.0
2012-03-07,45.51,45.678,45.0,45.42,179400,19.7715031553555,19.8444895875704,19.5499372004174,19.7324032809547,412942.502947151,0.0,1.0
2012-03-08,45.5,45.81,45.33,45.67,397000,19.7671587248665,19.901836070025,19.6933034065538,19.8410140431792,913813.677090408,0.0,1.0
2012-03-09,45.46,45.83,45.27,45.63,269700,19.7497810029106,19.9105249310029,19.66723682362,19.8236363212233,620794.833025901,0.0,1.0
2012-03-12,45.66,45.82,45.38,45.59,150900,19.8366696126902,19.9061805005139,19.7150255589988,19.8062585992674,347341.269201367,0.0,1.0
2012-03-13,46.47,46.48,45.376,45.74,390300,20.1885684822978,20.1929129127867,19.7132877868032,19.8714250566021,898391.632665957,0.0,1.0
2012-03-14,46.17,46.7,45.92,46.46,164600,20.0582355676283,20.2884903835443,19.9496248054038,20.1842240518088,378875.897352849,0.0,1.0
2012-03-15,46.03,46.32,45.72,46.14,202400,19.9974135407826,20.123402024963,19.8627361956241,20.0452022761614,465883.849478836,0.0,1.0
2012-03-16,46.14,46.38,45.77,46.1,296000,20.0452022761614,20.1494686078969,19.884458348069,20.0278245542054,681332.111886045,0.0,1.0
2012-03-19,46.76,46.99,46.1,46.22,207900,20.3145569664782,20.4144788677248,20.0278245542054,20.0799577200732,478543.736692936,0.0,1.0
2012-03-20,46.45,46.67,46.21,46.5,177100,20.1798796213198,20.2754570920774,20.0756132895842,20.2016017737647,407648.368293982,0.0,1.0
2012-03-21,46.11,46.78,46.08,46.63,210600,20.0321689846944,20.3232458274562,20.0191356932275,20.2580793701215,484758.590416221,0.0,1.0
2012-03-22,45.96,46.02,45.4,45.79,221000,19.9670025273597,19.9930691102936,19.7237144199767,19.893147209047,508697.286239244,0.0,1.0
2012-03-23,46.4,46.63,45.66,46.03,225900,20.1581574688749,20.2580793701215,19.8366696126902,19.9974135407826,519976.094848168,0.0,1.0
2012-03-26,46.97,47.21,46.63,46.82,218300,20.4057900067468,20.5100563384824,20.2580793701215,20.3406235494121,502482.43251596,0.0,1.0
2012-03-27,46.97,47.4,46.94,47.12,349100,20.4057900067468,20.592600517773,20.3927567152799,20.4709564640816,803557.568443984,0.0,1.0
2012-03-28,46.46,46.5,45.84,46.5,247800,20.5100563384824,20.52771458759,20.2363534773145,20.52771458759,561324.055380526,0.75,1.0
2012-03-29,46.21,46.31,45.56,46.11,147100,20.3996922815599,20.4438379043289,20.1127457335613,20.3555466587909,333215.369436946,0.0,1.0
2012-03-30,46.38,46.54,46.08,46.37,337200,20.4747398402672,20.5453728366976,20.3423029719602,20.4703252779903,763835.639525074,0.0,1.0
2012-04-02,47.15,47.18,46.35,46.35,287600,20.8146611355886,20.8279048224193,20.4614961534365,20.4614961534365,651480.21923906,0.0,1.0
2012-04-03,47.46,47.57,47.051,47.15,498000,20.9515125661725,21.0000727512184,20.7709569690472,20.8146611355886,1128084.66335554,0.0,1.0
2012-04-04,46.95,47.28,46.55,47.14,297900,20.7263698900505,20.8720504451883,20.5497873989745,20.8102465733117,674812.090790392,0.0,1.0
2012-04-05,46.29,46.9789,46.17,46.74,205600,20.4350087797751,20.7391279750308,20.3820340324523,20.6336640822356,465731.338927506,0.0,1.0
2012-04-09,45.73,45.82,45.26,45.6,202000,20.1877932922686,20.2275243527607,19.9803088652543,20.1304039826689,457576.51003578,0.0,1.0
2012-04-10,45.28,46.08,45.13,45.89,376200,19.9891379898081,20.3423029719602,19.9229195556546,20.258426288699,852179.619185446,0.0,1.0
2012-04-11,45.99,45.99,45.32,45.64,282700,20.302571911468,20.302571911468,20.0067962389157,20.1480622317765,640380.591025323,0.0,1.0
2012-04-12,46.38,46.38,45.75,46.09,205000,20.4747398402672,20.4747398402672,20.1966224168224,20.3467175342371,464372.200778885,0.0,1.0
2012-04-13,45.92,46.33,45.86,46.33,174900,20.2716699755297,20.4526670288827,20.2451826018683,20.4526670288827,396188.77032306,0.0,1.0
2012-04-16,46.62,46.8171,46.1,46.28,155800,20.5806893349128,20.6677003573905,20.351132096514,20.4305942174982,352922.872591953,0.0,1.0
2012-04-17,47.22,47.61,46.68,47.0,216300,20.8455630715269,21.017731000326,20.6071767085742,20.7484427014351,489969.302577916,0.0,1.0
2012-04-18,46.82,47.18,46.8,47.13,208100,20.6689805804508,20.8279048224193,20.660151455897,20.8058320110348,471394.414546762,0.0,1.0
2012-04-19,46.49,46.99,46.2,46.99,244000,20.5233000253131,20.7440281391582,20.395277719283,20.7440281391582,552716.180439259,0.0,1.0
2012-04-20,47.41,47.66,46.65,47.18,211700,20.929439754788,21.0398038117105,20.5939330217435,20.8279048224193,479549.243438488,0.0,1.0
2012-04-23,46.54,46.86,46.33,46.86,221900,20.5453728366976,20.6866388295584,20.4526670288827,20.6866388295584,502654.591965047,0.0,1.0
2012-04-24,47.1,47.28,46.54,46.65,242200,20.7925883242041,20.8720504451883,20.5453728366976,20.5939330217435,548638.765993395,0.0,1.0
2012-04-25,47.61,47.88,47.45,47.5,326900,21.017731000326,21.1369241818023,20.9470980038956,20.9691708152801,740503.767973745,0.0,1.0
2012-04-26,47.82,47.85,47.322,47.65,267000,21.1104368081409,21.1236804949716,20.8905916067513,21.0353892494336,604816.476136403,0.0,1.0
2012-04-27,48.09,48.22,47.56,48.0,245200,21.2296299896173,21.287019299217,20.9956581889415,21.1898989291252,555434.4567365,0.0,1.0
2012-04-30,47.99,48.34,47.645,48.12,205000,21.1854843668483,21.3399940465398,21.0331819682952,21.242873676448,464372.200778885,0.0,1.0
2012-05-01,47.95,48.49,47.49,48.18,210600,21.1678261177407,21.4062124806933,20.9647562530032,21.2693610501094,477057.490166015,0.0,1.0
2012-05-02,46.21,47.59,46.0,47.59,681200,20.3996922815599,21.0089018757722,20.3069864737449,21.0089018757722,1543074.84473452,0.0,1.0
2012-05-03,45.4,46.51,45.37,46.32,632900,20.0421127371309,20.5321291498669,20.0288690503002,20.4482524666058,1433664.22377052,0.0,1.0
2012-05-04,44.59,45.54,44.59,45.22,549100,19.6845331927019,20.1039166090075,19.6845331927019,19.9626506161467,1243837.9290131,0.0,1.0
2012-05-07,44.7,44.71,44.29,44.45,494800,19.7330933777478,19.7375079400247,19.5520963243949,19.6227293208253,1120835.92656289,0.0,1.0
2012-05-08,44.68,44.925,44.3,44.4,332700,19.724264253194,19.8324210289781,19.5565108866718,19.6006565094408,753642.103410416,0.0,1.0
2012-05-09,44.62,44.87,44.28,44.33,265000,19.6977768795326,19.8081409364551,19.547681762118,19.5697545735025,600286.015640998,0.0,1.0
2012-05-10,44.53,44.8,44.17,44.8,342200,19.6580458190405,19.7772390005168,19.499121577072,19.7772390005168,775161.790763583,0.0,1.0
2012-05-11,44.73,44.74,44.16,44.16,251000,19.7463370645785,19.7507516268554,19.4947070147951,19.4947070147951,568572.792173172,0.0,1.0
2012-05-14,44.07,44.62,44.07,44.32,232500,19.454975954303,19.6977768795326,19.454975954303,19.5653400112256,526666.032590688,0.0,1.0
2012-05-15,44.12,44.185,43.65,43.99,245000,19.4770487656875,19.5057434204874,19.2695643386732,19.4196594560878,554981.410686962,0.0,1.0
2012-05-16,43.35,44.28,43.28,44.17,232000,19.1371274703662,19.547681762118,19.1062255344279,19.499121577072,525533.417466835,0.0,1.0
2012-05-17,42.0,43.38,41.98,43.31,245800,18.5411615629845,19.1503711571969,18.5323324384307,19.1194692212586,556793.594885123,0.0,1.0
2012-05-18,41.69,42.0,41.4,41.94,401400,18.4043101324006,18.5411615629845,18.2762878263704,18.5146741893231,909263.421427534,0.0,1.0
2012-05-21,42.7,42.87,41.73,41.81,355300,18.8501809223676,18.9252284810749,18.4219683815082,18.4572848797234,804836.307008478,0.0,1.0
2012-05-22,42.35,42.97,42.14,42.88,210000,18.6956712426761,18.9693741038439,18.6029654348611,18.9296430433518,475698.352017394,0.0,1.0
2012-05-23,42.29,42.3,41.61,42.18,217000,18.6691838690146,18.6735984312915,18.3689936341854,18.6206236839687,491554.963751309,0.0,1.0
2012-05-24,42.19,42.57,41.68,42.41,127000,18.6250382462456,18.7927916127679,18.3998955701237,18.7221586163375,287684.241458139,0.0,1.0
2012-05-25,42.12,42.43,41.98,42.36,146500,18.5941363103073,18.7309877408913,18.5323324384307,18.700085804953,331856.231288326,0.0,1.0
2012-05-29,42.57,42.69,42.12,42.34,130500,18.7927916127679,18.8457663600907,18.5941363103073,18.6912566803992,295612.547325095,0.0,1.0
2012-05-30,41.32,42.31,41.31,42.2,180700,18.2409713281552,18.6780129935684,18.2365567658783,18.6294528085225,409327.105759731,0.0,1.0
2012-05-31,41.27,41.57,40.84,41.46,309100,18.2188985167707,18.3513353850778,18.029072338864,18.3027752000319,700182.669564653,0.0,1.0
2012-06-01,41.0,41.25,40.3,40.42,288800,18.0997053352944,18.2100693922169,17.7906859759113,17.8436607232341,654198.495536303,0.0,1.0
2012-06-04,41.77,41.77,40.99,41.0,348800,18.4396266306158,18.4396266306158,18.0952907730175,18.0997053352944,790112.310398416,0.0,1.0
2012-06-05,42.28,42.39,41.31,41.51,204900,18.6647693067377,18.7133294917837,18.2365567658783,18.3248480114164,464145.677754116,0.0,1.0
2012-06-06,42.75,42.98,42.04,42.63,295600,18.8722537337521,18.9737886661208,18.5588198120921,18.8192789864293,669602.061220676,0.0,1.0
2012-06-07,42.26,43.4,41.89,43.21,198300,18.6559401821839,19.1592002817507,18.4926013779386,19.0753235984895,449195.158119284,0.0,1.0
2012-06-08,42.75,42.8,42.102,42.14,195000,18.8722537337521,18.8943265451366,18.5861900982089,18.6029654348611,441719.898301867,0.0,1.0
2012-06-11,41.49,43.08,41.45,43.07,197000,18.3160188868626,19.0179342888898,18.298360637755,19.0135197266129,446250.35879727,0.0,1.0
2012-06-12,41.76,41.78,40.99,41.73,138000,18.4352120683389,18.4440411928927,18.0952907730175,18.4219683815082,312601.774182859,0.0,1.0
2012-06-13,41.46,42.22,41.24,41.81,133100,18.3027752000319,18.6382819330763,18.20565482994,18.4572848797234,301502.14596912,0.0,1.0
2012-06-14,41.47,41.79,41.16,41.62,251800,18.3071897623088,18.4484557551696,18.1703383317248,18.3734081964623,570384.976371332,0.0,1.0
2012-06-15,41.43,41.6,41.14,41.57,338900,18.2895315132012,18.3645790719085,18.161509207171,18.3513353850778,767686.530946165,0.0,1.0
2012-06-18,41.88,42.1,41.18,41.42,316800,18.4881868156617,18.5853071857535,18.1791674562786,18.2851169509243,717624.942471956,0.0,1.0
2012-06-19,43.15,43.29,41.992,42.11,251500,19.0488362248281,19.1106400967048,18.537629913163,18.5897217480304,569705.407297024,0.0,1.0
2012-06-20,42.76,43.262,42.48,43.2,515900,18.876668296029,19.0982793223294,18.7530605522758,19.0709090362126,1168632.2847894,0.0,1.0
2012-06-21,41.72,43.04,41.58,42.85,303400,18.4175538192313,19.0002760397822,18.3557499473547,18.9163993565211,687270.85715275,0.0,1.0
2012-06-22,41.58,42.14,41.41,42.03,347900,18.3557499473547,18.6029654348611,18.2807023886473,18.5544052498152,788073.603175483,0.0,1.0
2012-06-25,41.13,41.5,41.04,41.19,216300,18.1570946448941,18.3204334491395,18.117363584402,18.1835820185555,489969.302577917,0.0,1.0
2012-06-26,41.08,41.39,40.91,41.31,444600,18.1350218335096,18.2718732640935,18.0599742748023,18.2365567658783,1007121.36812826,0.0,1.0
2012-06-27,40.4,40.66,40.07,40.28,349900,18.1659237694479,18.2828331798454,18.0175387485589,18.1119655800337,778158.06008029,0.75,1.0
2012-06-28,40.59,40.76,40.04,40.24,228600,18.2513575693537,18.3277983376905,18.0040492012053,18.0939795168957,508393.633993582,0.0,1.0
2012-06-29,41.11,41.42,40.83,41.42,597500,18.4851763901486,18.6245683794686,18.3592739481821,18.6245683794686,1328806.63303222,0.0,1.0
2012-07-02,41.79,41.79,41.13,41.37,423500,18.7909394634958,18.7909394634958,18.4941694217177,18.6020858005461,941840.349939987,0.0,1.0
2012-07-03,41.95,42.09,41.66,41.81,249900,18.862883716048,18.9258349370313,18.732484758297,18.7999324950648,555763.644510044,0.0,1.0
2012-07-05,41.74,42.13,41.43,41.83,218400,18.7684568845732,18.9438210001693,18.6290648952532,18.8089255266338,485709.403605415,0.0,1.0
2012-07-06,41.9,41.92,41.32,41.32,173100,18.8404011371254,18.8493941686945,18.5796032216235,18.5796032216235,384964.733352096,0.0,1.0
2012-07-09,41.5,41.89,41.33,41.71,314500,18.6605405057448,18.8359046213409,18.584099737408,18.7549673372196,699430.436968421,0.0,1.0
2012-07-10,41.28,41.835,41.19,41.74,221600,18.5616171584854,18.8111737845261,18.5211485164247,18.7684568845732,492826.024903664,0.0,1.0
2012-07-11,41.35,41.5,41.18,41.18,166700,18.593092768977,18.6605405057448,18.5166520006402,18.5166520006402,370731.490755599,0.0,1.0
2012-07-12,41.69,41.9,41.29,41.3,194100,18.7459743056506,18.8404011371254,18.5661136742699,18.5706101900544,431667.560621846,0.0,1.0
2012-07-13,42.91,42.91,41.83,41.83,242900,19.2945492313616,19.2945492313616,18.8089255266338,18.8089255266338,540196.035420127,0.0,1.0
2012-07-16,43.41,43.82,42.86,43.04,281400,19.5193750205875,19.7037321677527,19.2720666524391,19.3530039365604,625817.88541467,0.0,1.0
2012-07-17,43.89,44.28,42.92,43.46,370700,19.7352077782443,19.9105718938404,19.2990457471462,19.5418575995101,824416.098518899,0.0,1.0
2012-07-18,43.8,43.89,43.56,43.89,338000,19.6947391361836,19.7352077782443,19.5868227573552,19.7352077782443,751693.124627431,0.0,1.0
2012-07-19,43.74,44.21,43.43,44.03,236100,19.6677600414765,19.8790962833488,19.5283680521565,19.7981589992275,525073.21516135,0.0,1.0
2012-07-20,43.37,44.21,43.21,43.39,283000,19.5013889574494,19.8790962833488,19.4294447048971,19.5103819890184,629376.196063795,0.0,1.0
2012-07-23,43.17,43.45,42.69,42.81,224700,19.4114586417591,19.5373610837256,19.1956258841023,19.2495840735165,499720.251786341,0.0,1.0
2012-07-24,42.68,43.5656,42.53,43.12,182200,19.1911293683178,19.5893408061946,19.12368163155,19.3889760628365,405202.625168986,0.0,1.0
2012-07-25,42.87,43.06,42.36,43.06,173700,19.2765631682236,19.3619969681294,19.0472408632132,19.3619969681294,386299.099845516,0.0,1.0
2012-07-26,42.47,43.44,42.25,43.44,197800,19.0967025368429,19.532864567941,18.9977791895835,19.532864567941,439896.153997945,0.0,1.0
2012-07-27,45.53,45.98,43.0,43.0,551300,20.472636366905,20.6749795772083,19.3350178734223,19.3350178734223,1226060.41303877,0.0,1.0
2012-07-30,45.79,46.44,45.45,45.69,241200,20.5895457773025,20.8818193032961,20.4366642406289,20.5445806194573,536415.330355431,0.0,1.0
2012-07-31,45.16,45.9,45.04,45.85,203600,20.3062652828779,20.6390074509322,20.2523070934637,20.6165248720096,452795.03010102,0.0,1.0
2012-08-01,44.26,45.74,44.21,45.29,234700,19.9015788622714,20.5670631983799,19.8790962833488,20.3647199880766,521959.693343366,0.0,1.0
2012-08-02,44.58,44.6498,43.68,44.4,139200,20.0454673673759,20.0768530475519,19.6407809467694,19.9645300832546,309573.026473782,0.0,1.0
2012-08-03,45.47,45.82,44.65,45.0,199100,20.4456572721979,20.603035324656,20.0769429778676,20.2343210303257,442787.28140036,0.0,1.0
2012-08-06,45.64,46.125,45.5021,45.69,240600,20.5220980405347,20.7401790560838,20.4600910878662,20.5445806194573,535080.963862011,0.0,1.0
2012-08-07,45.69,45.98,45.02,45.74,245100,20.5445806194573,20.6749795772083,20.2433140618947,20.5670631983799,545088.712562672,0.0,1.0
2012-08-08,45.59,45.98,45.37,45.62,277100,20.4996154616121,20.6749795772083,20.4006921143528,20.5131050089657,616254.925545152,0.0,1.0
2012-08-09,45.38,46.03,45.3,45.62,153400,20.4051886301373,20.6974621561309,20.3692165038612,20.5131050089657,341153.033484756,0.0,1.0
2012-08-10,45.06,45.48,44.93,45.44,137800,20.2613001250328,20.4501537879825,20.202845419834,20.4321677248444,306459.504655798,0.0,1.0
2012-08-13,45.63,45.63,44.72,45.1,206700,20.5176015247502,20.5176015247502,20.1084185883592,20.2792861881708,459689.256983698,0.0,1.0
2012-08-14,45.42,45.78,45.29,45.68,174100,20.4231746932754,20.585049261518,20.3647199880766,20.5400841036728,387188.677507797,0.0,1.0
2012-08-15,45.67,45.88,45.3,45.47,122400,20.5355875878883,20.6300144193631,20.3692165038612,20.4456572721979,272210.76465798,0.0,1.0
2012-08-16,45.64,45.82,45.305,45.53,116300,20.5220980405347,20.603035324656,20.3714647617534,20.472636366905,258644.705308196,0.0,1.0
2012-08-17,46.12,46.16,45.45,45.49,198400,20.7379307981915,20.7559168613296,20.4366642406289,20.454650303767,441230.520491368,0.0,1.0
2012-08-20,45.6,45.99,45.5,45.99,197600,20.5041119773967,20.6794760929928,20.4591468195515,20.6794760929928,439451.365166804,0.0,1.0
2012-08-21,45.24,45.9,44.94,45.9,377100,20.3422374091541,20.6390074509322,20.2073419356186,20.6390074509322,838649.341115394,0.0,1.0
2012-08-22,45.29,45.4981,44.93,45.25,151400,20.3647199880766,20.4582924815524,20.202845419834,20.3467339249386,336705.145173352,0.0,1.0
2012-08-23,45.01,45.44,45.01,45.32,175800,20.2388175461102,20.4321677248444,20.2388175461102,20.3782095354302,390969.382572491,0.0,1.0
2012-08-24,44.83,44.93,44.68,44.88,252100,20.1578802619889,20.202845419834,20.0904325252211,20.1803628409115,560656.321652588,0.0,1.0
2012-08-27,45.07,45.19,44.6,45.05,200100,20.2657966408173,20.3197548302315,20.054460398945,20.2568036092482,445011.22555606,0.0,1.0
2012-08-28,45.14,45.29,44.76,45.01,160000,20.2972722513089,20.3647199880766,20.1264046514973,20.2388175461102,355831.064912392,0.0,1.0
2012-08-29,45.91,45.93,45.12,45.33,112400,20.6435039667167,20.6524969982857,20.2882792197399,20.3827060512147,249971.323100956,0.0,1.0
2012-08-30,45.65,45.705,45.3,45.58,108100,20.5265945563192,20.5513253931341,20.3692165038612,20.4951189458276,240408.363231436,0.0,1.0
2012-08-31,45.59,45.93,45.25,45.93,215000,20.4996154616121,20.6524969982857,20.3467339249386,20.6524969982857,478147.993476029,0.0,1.0
2012-09-04,46.46,46.55,45.3,45.59,188900,20.8908123348651,20.9312809769258,20.3692165038612,20.4996154616121,420103.051012194,0.0,1.0
2012-09-05,46.5,46.89,46.36,46.65,220400,20.9087983980032,21.0841625135993,20.8458471770199,20.9762461347709,490157.29191682,0.0,1.0
2012-09-06,47.22,47.23,46.62,46.62,239700,21.2325475344884,21.2370440502729,20.9627565874174,20.9627565874174,533079.414121878,0.0,1.0
2012-09-07,46.97,47.2,46.54,46.69,116900,21.1201346398755,21.2235545029194,20.9267844611412,20.994232197909,259979.071801617,0.0,1.0
2012-09-10,47.23,47.28,46.86,47.27,132200,21.2370440502729,21.2595266291955,21.0706729662458,21.255030113411,294005.417383864,0.0,1.0
2012-09-11,47.57,47.63,47.0712,47.41,132800,21.3899255869465,21.4169046816536,21.1656393796148,21.3179813343942,295339.783877286,0.0,1.0
2012-09-12,47.63,47.88,47.26,47.67,142200,21.4169046816536,21.5293175762665,21.2505335976265,21.4348907447916,316244.858940889,0.0,1.0
2012-09-13,47.94,48.27,47.38,47.74,196700,21.5562966709736,21.7046816918627,21.3044917870407,21.4663663552833,437449.815426673,0.0,1.0
2012-09-14,48.11,48.92,48.001,48.12,253700,21.6327374393104,21.9969552178562,21.5837254172591,21.6372339550949,564214.632301712,0.0,1.0
2012-09-17,47.88,47.94,47.44,47.8,242000,21.5293175762665,21.5562966709736,21.3314708817478,21.4933454499904,538194.485679994,0.0,1.0
2012-09-18,47.85,48.35,47.6712,47.96,178300,21.5158280289129,21.7406538181388,21.4354303266858,21.5652897025426,396529.242961748,0.0,1.0
2012-09-19,47.37,48.1,47.25,48.1,233500,21.2999952712561,21.6282409235259,21.2460370818419,21.6282409235259,519290.960356524,0.0,1.0
2012-09-20,46.63,47.2774,46.12,47.11,236300,20.9672531032019,21.2583575350915,20.7379307981915,21.1830858608587,525518.00399249,0.0,1.0
2012-09-21,46.45,46.91,46.45,46.88,816000,20.8863158190806,21.0931555451684,20.8863158190806,21.0796659978148,1814738.4310532,0.0,1.0
2012-09-24,46.27,46.85,46.25,46.45,383600,20.8053785349593,21.0661764504613,20.7963855033903,20.8863158190806,853104.978127461,0.0,1.0
2012-09-25,45.27,46.76,45.24,46.42,290300,20.3557269565076,21.0257078084006,20.3422374091541,20.872826271727,645610.988400423,0.0,1.0
2012-09-26,44.51,45.08,44.3201,44.81,327400,20.3512304407231,20.6118505564547,20.2644027916399,20.4883989226871,716053.707044665,0.75,1.0
2012-09-27,44.56,44.84,44.46,44.57,346700,20.3740918543838,20.5021157708835,20.3283690270624,20.3786641371159,758264.570043936,0.0,1.0
2012-09-28,44.43,45.47,44.34,44.5,562900,20.314652178866,20.7901695830078,20.2735016342768,20.346658157991,1231113.71928968,0.0,1.0
2012-10-01,44.81,45.15,44.3002,44.53,251000,20.4883989226871,20.6438565355796,20.2553039490029,20.3603750061874,548959.928125262,0.0,1.0
2012-10-02,44.89,45.25,44.86,45.02,176500,20.5249771845441,20.6895793629009,20.5112603363477,20.5844168600619,386021.622765374,0.0,1.0
2012-10-03,44.75,45.48,44.685,45.01,236100,20.4609652262943,20.79474186574,20.4312453885354,20.5798445773297,516372.267053284,0.0,1.0
2012-10-04,45.43,45.52,44.48,45.02,237700,20.7718804520793,20.8130309966685,20.3375135925267,20.5844168600619,519871.613208665,0.0,1.0
2012-10-05,45.2,45.75,45.12,45.72,142900,20.6667179492403,20.9181934995076,20.6301396873832,20.9044766513112,312535.35350239,0.0,1.0
2012-10-08,45.12,45.2,44.95,45.08,66400,20.6301396873832,20.6667179492403,20.5524108809369,20.6118505564547,145222.865448277,0.0,1.0
2012-10-09,44.56,45.3899,44.55,44.99,131500,20.3740918543838,20.7535455983235,20.3695195716516,20.5707000118655,287602.512145306,0.0,1.0
2012-10-10,44.74,44.8,44.21,44.72,127500,20.4563929435621,20.4838266399549,20.2140619587591,20.4472483780979,278854.146756857,0.0,1.0
2012-10-11,44.77,45.08,44.66,45.08,109500,20.4701097917585,20.6118505564547,20.4198146817051,20.6118505564547,239486.50250883,0.0,1.0
2012-10-12,44.86,45.14,44.7,44.81,149800,20.5112603363477,20.6392842528475,20.4381038126336,20.4883989226871,327626.283797468,0.0,1.0
2012-10-15,44.9,45.0882,44.46,45.05,149200,20.5295494672763,20.615599828295,20.3283690270624,20.5981337082583,326314.028989199,0.0,1.0
2012-10-16,44.9,44.98,44.74,44.9,111400,20.5295494672763,20.5661277291333,20.4563929435621,20.5295494672763,243641.976068343,0.0,1.0
2012-10-17,44.58,44.83,44.15,44.83,290600,20.383236419848,20.4975434881513,20.1866282623663,20.4975434881513,635568.745470922,0.0,1.0
2012-10-18,44.79,44.8,44.48,44.63,155900,20.4792543572228,20.4838266399549,20.3375135925267,20.4060978335087,340967.541014854,0.0,1.0
2012-10-19,44.33,44.78,43.71,44.52,306400,20.2689293515447,20.4746820744907,19.9854478221525,20.3558027234552,670124.7887553,0.0,1.0
2012-10-22,44.14,44.36,43.84,44.36,141500,20.1820559796342,20.2826461997411,20.0448874976702,20.2826461997411,309473.425616432,0.0,1.0
2012-10-23,44.21,44.232,43.5,43.89,147400,20.2140619587591,20.2241209807698,19.8894298847777,20.0677489113309,322377.264564397,0.0,1.0
2012-10-24,43.63,44.508,43.42,44.26,153300,19.9488695602954,20.3503159841767,19.8528516229206,20.2369233724198,335281.103512362,0.0,1.0
2012-10-25,43.87,44.46,43.434,44.01,147700,20.0586043458666,20.3283690270624,19.8592528187456,20.1226163041164,323033.391968531,0.0,1.0
2012-10-26,43.2,44.0477,42.61,43.93,263900,19.7522614028137,20.1398538100166,19.4824967216179,20.0860380422594,577173.406503015,0.0,1.0
2012-10-31,44.45,44.92,43.53,44.25,510000,20.3237967443303,20.5386940327405,19.9031467329741,20.2323510896876,1115416.58702743,0.0,1.0
2012-11-01,44.2,44.88,43.97,44.67,273900,20.209489676027,20.520404901812,20.1043271731879,20.4243869644372,599044.31997414,0.0,1.0
2012-11-02,44.39,44.8,44.07,44.24,266900,20.2963630479375,20.4838266399549,20.1500500005092,20.2277788069555,583734.680544353,0.0,1.0
2012-11-05,44.45,44.89,44.2,44.49,147700,20.3237967443303,20.5249771845441,20.209489676027,20.3420858752588,323033.391968531,0.0,1.0
2012-11-06,44.68,45.1,44.38,45.1,144200,20.4289592471693,20.6209951219189,20.2917907652054,20.6209951219189,315378.572253638,0.0,1.0
2012-11-07,44.54,44.75,44.07,44.41,191700,20.3649472889195,20.4609652262943,20.1500500005092,20.3055076134018,419265.411241485,0.0,1.0
2012-11-08,44.26,44.53,44.21,44.41,277900,20.2369233724198,20.3603750061874,20.2140619587591,20.3055076134018,607792.68536259,0.0,1.0
2012-11-09,43.53,44.21,43.48,44.04,102100,19.9031467329741,20.2140619587591,19.8802853193134,20.1363331523128,223302.026540196,0.0,1.0
2012-11-12,43.77,44.06,43.29,43.71,97400,20.0128815185453,20.1454777177771,19.7934119474029,19.9854478221525,213022.697208767,0.0,1.0
2012-11-13,43.59,43.96,43.2741,43.55,86100,19.9305804293669,20.0997548904558,19.7861420178588,19.9122912984383,188308.564986395,0.0,1.0
2012-11-14,43.22,44.61,43.0202,44.26,264100,19.761405968278,20.3969532680444,19.6700517592899,20.2369233724198,577610.824772436,0.0,1.0
2012-11-15,43.09,43.59,42.5,43.1,199600,19.7019662927602,19.9305804293669,19.4322016115644,19.7065385754924,436543.432883676,0.0,1.0
2012-11-16,43.49,43.66,42.44,43.03,533100,19.8848576020455,19.9625864084918,19.4047679151716,19.6745325963674,1165938.39714573,0.0,1.0
2012-11-19,44.16,44.32,43.56,43.74,176200,20.1912005450984,20.2643570688126,19.9168635811705,19.9991646703489,385365.495361241,0.0,1.0
2012-11-20,44.65,44.73,43.495,44.06,226000,20.4152423989729,20.45182066083,19.8871437434116,20.1454777177771,494282.644447449,0.0,1.0
2012-11-21,44.69,44.8126,44.2975,44.8,178500,20.4335315299015,20.4895877161974,20.2540694326653,20.4838266399549,390395.805459599,0.0,1.0
2012-11-23,45.02,45.23,44.67,44.92,77900,20.5844168600619,20.6804347974367,20.4243869644372,20.5386940327405,170374.415940071,0.0,1.0
2012-11-26,44.73,45.54,44.45,45.02,417900,20.45182066083,20.8221755621328,20.3237967443303,20.5844168600619,913985.473958356,0.0,1.0
2012-11-27,44.25,44.96,44.2,44.81,132400,20.2323510896876,20.5569831636691,20.209489676027,20.4883989226871,289570.894357709,0.0,1.0
2012-11-28,44.64,44.91,43.94,44.23,243700,20.4106701162408,20.5341217500084,20.0906103249915,20.2232065242234,532994.161291341,0.0,1.0
2012-11-29,45.23,45.29,44.66,44.98,210300,20.6804347974367,20.7078684938294,20.4198146817051,20.5661277291333,459945.310297779,0.0,1.0
2012-11-30,45.35,45.76,44.8372,45.37,245500,20.7353021902222,20.9227657822397,20.5008355317185,20.7444467556865,536930.925716144,0.0,1.0
2012-12-03,45.72,46.232,45.39,45.76,166100,20.9044766513112,21.1385775271964,20.7535913211508,20.9227657822397,363275.872755402,0.0,1.0
2012-12-04,46.01,46.3136,45.5327,45.62,269800,21.037072850543,21.1758873542906,20.8188377957383,20.8587538239898,590077.24545098,0.0,1.0
2012-12-05,45.87,46.11,45.51,46.06,127400,20.9730608922931,21.0827956778643,20.8084587139364,21.0599342642037,278635.437622146,0.0,1.0
2012-12-06,45.99,46.1398,45.511,45.81,104000,21.0279282850787,21.0964210804061,20.8089159422096,20.9456271959004,227457.500099711,0.0,1.0
2012-12-07,46.37,46.66,45.7347,46.07,206400,21.2016750288998,21.3342712281316,20.9111979069274,21.0645065469358,451415.65404404,0.0,1.0
2012-12-10,46.0,46.7,45.88,46.52,212600,21.0325005678109,21.3525603590602,20.9776331750253,21.2702592698818,464975.620396138,0.0,1.0
2012-12-11,45.62,46.14,45.391,46.13,398200,20.8587538239898,21.0965125260607,20.754048549424,21.0919402433286,870899.774420238,0.0,1.0
2012-12-12,45.29,45.74,45.17,45.68,225300,20.7078684938294,20.9136212167754,20.6530011010439,20.8861875203826,492751.68050447,0.0,1.0
2012-12-13,45.18,45.46,44.93,45.39,161000,20.657573383776,20.7855973002757,20.5432663154727,20.7535913211508,352121.706885128,0.0,1.0
2012-12-14,45.43,45.6,44.65,45.3,326500,20.7718804520793,20.8496092585256,20.4152423989729,20.7124407765616,714085.324832264,0.0,1.0
2012-12-17,45.63,45.6898,45.31,45.44,266800,20.863326106722,20.8906683574601,20.7170130592937,20.7764527348114,583515.971409641,0.0,1.0
2012-12-18,45.95,46.1,45.6,45.65,151300,21.0096391541502,21.0782233951322,20.8496092585256,20.8724706721862,330906.920818136,0.0,1.0
2012-12-19,46.18,46.33,45.8622,46.08,296800,21.1148016569893,21.1833858979713,20.9694945117621,21.0690788296679,649128.711823018,0.0,1.0
2012-12-20,46.3,46.64,46.03,46.15,178500,21.1696690497749,21.3251266626674,21.0462174160073,21.1010848087929,390395.805459598,0.0,1.0
2012-12-21,46.61,46.66,45.93,46.17,1012000,21.311409814471,21.3342712281316,21.0004945886859,21.1102293742571,2213336.44327795,0.0,1.0
2012-12-24,46.45,46.66,46.02,46.42,109500,21.2382532907569,21.3342712281316,21.0416451332751,21.2245364425605,239486.502508829,0.0,1.0
2012-12-26,46.29,46.75,46.13,46.56,164200,21.1650967670427,21.3754217727208,21.0919402433286,21.2885484008103,359120.399195889,0.0,1.0
2012-12-27,46.3,46.39,45.155,45.85,224600,21.5125902546848,21.5544073847695,20.9805834330517,21.3035046042613,483390.418210351,0.75,1.0
2012-12-28,45.52,46.24,45.46,46.03,188800,21.1501751272841,21.4847121679617,21.122297040561,21.3871388644307,406340.654310392,0.0,1.0
2012-12-31,46.11,46.24,45.0,45.25,369000,21.4243096467282,21.4847121679617,20.9085650423503,21.02472373703,794172.147460461,0.0,1.0
2013-01-02,46.25,46.93,45.92,46.43,364300,21.4893585157489,21.8053101652777,21.3360290387716,21.5729927759183,784056.675663537,0.0,1.0
2013-01-03,46.18,46.97,46.0,46.36,358800,21.4568340812386,21.8238955564265,21.3731998210692,21.540468341408,772219.421433096,0.0,1.0
2013-01-04,46.34,46.5,45.94,46.45,430200,21.5311756458336,21.6055172104286,21.345321734346,21.5822854714927,925888.503624632,0.0,1.0
2013-01-07,46.0,46.47,45.81,46.01,290600,21.3731998210692,21.591578167067,21.2849192131126,21.3778461688563,625437.468975634,0.0,1.0
2013-01-08,45.93,46.31,45.75,46.31,179300,21.3406753865588,21.517236602472,21.2570411263894,21.517236602472,385894.487912359,0.0,1.0
2013-01-09,45.95,46.255,45.89,46.17,337100,21.3499680821332,21.4916816896425,21.3220899954101,21.4521877334514,725516.072923905,0.0,1.0
2013-01-10,45.97,46.35,45.9,45.96,331700,21.3592607777076,21.5358219936208,21.3267363431973,21.3546144299204,713894.041497654,0.0,1.0
2013-01-11,46.01,46.14,45.7,46.12,362300,21.3778461688563,21.4382486900898,21.2338093874535,21.4289559945154,779752.219579743,0.0,1.0
2013-01-14,46.14,46.66,45.86,46.16,306700,21.4382486900898,21.6798587750236,21.3081509520485,21.4475413856642,660088.340450198,0.0,1.0
2013-01-15,46.05,46.24,45.8001,45.94,411000,21.3964315600051,21.4847121679617,21.2803193288032,21.345321734346,884565.725220187,0.0,1.0
2013-01-16,46.06,46.3198,45.93,46.05,563400,21.4010779077923,21.5217900233035,21.3406753865588,21.3964315600051,1212565.27880548,0.0,1.0
2013-01-17,46.74,47.23,46.0,46.08,649200,21.7170295573211,21.9447005988934,21.3731998210692,21.4103706033667,1397226.44480036,0.0,1.0
2013-01-18,47.27,47.29,46.53,46.89,404500,21.9632859900422,21.9725786856165,21.6194562537902,21.786724774129,870576.242947846,0.0,1.0
2013-01-22,47.69,47.73,47.16,47.39,402200,22.1584325971041,22.1770179882528,21.9121761643831,22.0190421634884,865626.118451481,0.0,1.0
2013-01-23,47.73,47.94,47.44,47.75,306300,22.1770179882528,22.2745912917838,22.0422739024244,22.1863106838272,659227.44923344,0.0,1.0
2013-01-24,47.65,47.98,47.28,47.87,260500,22.1398472059553,22.2931766829326,21.9679323378293,22.2420668572735,560655.404914499,0.0,1.0
2013-01-25,47.37,47.82,47.08,47.75,253100,22.009749467914,22.2188351183375,21.8750053820856,22.1863106838272,544728.917404452,0.0,1.0
2013-01-28,47.4,47.49,46.97,47.31,212500,22.0236885112756,22.0655056413603,21.8238955564265,21.9818713811909,457348.458903381,0.0,1.0
2013-01-29,47.17,47.37,46.99,47.33,287100,21.9168225121703,22.009749467914,21.8331882520009,21.9911640767653,617904.670828991,0.0,1.0
2013-01-30,46.67,47.2,46.36,46.94,302100,21.6845051228108,21.9307615555318,21.540468341408,21.8099565130649,650188.091457466,0.0,1.0
2013-01-31,46.86,47.04,46.5101,46.74,332700,21.7727857307674,21.8564199909368,21.6102100216937,21.7170295573211,716046.269539553,0.0,1.0
2013-02-01,47.48,47.68,46.995,47.08,481700,22.0608592935731,22.1537862493169,21.8355114258945,21.8750053820856,1036728.24778239,0.0,1.0
2013-02-04,47.44,47.6,47.14,47.16,268700,22.0422739024244,22.1166154670194,21.9028834688087,21.9121761643831,578303.674858063,0.0,1.0
2013-02-05,47.41,47.594,47.305,47.56,308700,22.0283348590628,22.1138276583471,21.9795482072973,22.0980300758706,664392.796533994,0.0,1.0
2013-02-06,47.19,47.52,46.9,47.25,232800,21.9261152077446,22.0794446847219,21.7913711219162,21.9539932944678,501038.688153917,0.0,1.0
2013-02-07,46.96,47.29,46.82,47.29,187000,21.8192492086393,21.9725786856165,21.7542003396186,21.9725786856165,402466.643834975,0.0,1.0
2013-02-08,46.94,47.19,46.79,47.1,158900,21.8099565130649,21.9261152077446,21.7402612962571,21.8842980776599,341989.035857634,0.0,1.0
2013-02-11,46.86,47.099,46.82,46.92,120700,21.7727857307674,21.8838334428812,21.7542003396186,21.8006638174905,259773.924657121,0.0,1.0
2013-02-12,47.25,47.25,46.76,47.03,195500,21.9539932944678,21.9539932944678,21.7263222528955,21.8517736431496,420760.58219111,0.0,1.0
2013-02-13,47.45,47.8,47.14,47.14,307800,22.0469202502116,22.2095424227632,21.9028834688087,21.9028834688087,662455.791296284,0.0,1.0
2013-02-14,47.33,47.7,47.25,47.45,142700,21.9911640767653,22.1630789448913,21.9539932944678,22.0469202502116,307122.941578882,0.0,1.0
2013-02-15,47.7,47.72,46.94,47.37,501100,22.1630789448913,22.1723716404657,21.8099565130649,22.009749467914,1078481.47179522,0.0,1.0
2013-02-19,48.03,48.03,47.49,47.73,350300,22.3164084218685,22.3164084218685,22.0655056413603,22.1770179882528,753925.483076963,0.0,1.0
2013-02-20,47.44,48.4,47.4,48.37,202200,22.0422739024244,22.4883232899945,22.0236885112756,22.4743842466329,435180.510071828,0.0,1.0
2013-02-21,47.21,47.9995,47.01,47.65,226900,21.935407903319,22.3022370611176,21.8424809475752,22.1398472059553,488340.542706717,0.0,1.0
2013-02-22,47.39,47.55,47.24,47.54,202800,22.0190421634884,22.0933837280834,21.9493469466806,22.0887373802963,436471.846896968,0.0,1.0
2013-02-25,47.02,47.78,46.94,47.62,273500,21.8471272953624,22.2002497271888,21.8099565130649,22.1259081625938,588634.369459176,0.0,1.0
2013-02-26,47.09,47.26,46.6701,47.15,228900,21.8796517298728,21.958639642255,21.6845515862887,21.9075298165959,492644.998790512,0.0,1.0
2013-02-27,48.47,50.19,48.38,48.47,422725,22.5208477245048,23.3200195439013,22.4790305944201,22.5208477245048,909800.599011445,0.0,1.0
2013-02-28,48.79,49.3146,48.3668,48.62,489800,22.6695308536949,22.9132782586108,22.472897415341,22.5905429413127,1054161.29492177,0.0,1.0
2013-03-01,48.63,48.94,48.4,48.63,228900,22.5951892890998,22.7392260705027,22.4883232899945,22.5951892890998,492644.998790514,0.0,1.0
2013-03-04,48.49,48.76,48.24,48.56,197800,22.5301404200792,22.6555918103333,22.4139817253995,22.5626648545895,425710.706687477,0.0,1.0
2013-03-05,48.91,49.06,48.42,48.82,126600,22.7252870271411,22.794982243949,22.4976159855689,22.6834698970564,272472.070104321,0.0,1.0
2013-03-06,49.12,49.4,48.82,49.15,246300,22.8228603306721,22.9529580687134,22.6834698970564,22.8367993740337,530093.766719543,0.0,1.0
2013-03-07,49.6,49.74,49.25,49.3,208500,23.0458850244572,23.1109338934778,22.8832628519056,22.9064945908415,448739.546735788,0.0,1.0
2013-03-08,49.57,50.0,49.41,49.99,181200,23.0319459810956,23.2317389359447,22.9576044165006,23.2270925881575,389983.721191966,0.0,1.0
2013-03-11,49.46,49.67,49.21,49.56,188400,22.9808361554365,23.0784094589675,22.8646774607568,23.0272996333084,405479.763093634,0.0,1.0
2013-03-12,49.51,49.68,49.22,49.57,170900,23.0040678943725,23.0830558067547,22.869323808544,23.0319459810956,367815.772360413,0.0,1.0
2013-03-13,49.75,49.8,49.2,49.4,179600,23.115580241265,23.138811980201,22.8600311129696,22.9529580687134,386540.156324928,0.0,1.0
2013-03-14,50.26,50.65,49.77,49.97,365500,23.3525439784116,23.533751542112,23.1248729368394,23.2177998925832,786639.349313817,0.0,1.0
2013-03-15,51.33,51.6,49.97,51.16,836500,23.8497031916409,23.975154581895,23.2177998925832,23.7707152792586,1800338.7570479,0.0,1.0
2013-03-18,51.22,51.35,50.86,50.86,298500,23.7985933659818,23.8589958872152,23.631324845643,23.631324845643,642440.070506631,0.0,1.0
2013-03-19,51.25,51.45,51.04,51.2,340500,23.8125324093434,23.9054593650871,23.7149591058124,23.7893006704074,732833.648266357,0.0,1.0
2013-03-20,51.55,51.65,51.26,51.42,471800,23.951922842959,23.9983863208309,23.8171787571305,23.8915203217256,1015421.1901676,0.0,1.0
2013-03-21,51.59,52.15,51.3,51.41,596700,23.9705082341078,24.2307037101904,23.8357641482793,23.8868739739384,1284234.47260069,0.0,1.0
2013-03-22,51.39,51.94,51.27,51.69,341600,23.877581278364,24.1331304066594,23.8218251049177,24.0169717119797,735201.099112447,0.0,1.0
2013-03-25,51.63,52.24,51.42,51.72,336100,23.9890936252565,24.2725208402751,23.8915203217256,24.0309107553412,723363.844882008,0.0,1.0
2013-03-26,51.65,51.66,50.97,51.14,189400,24.3654477960188,24.3701652108874,24.044663584958,24.1248596377232,401491.082039478,0.79,1.0
2013-03-27,51.91,52.03,51.516,51.96,229800,24.4881005826009,24.5447095610234,24.3022344367804,24.5116876569436,487131.207247476,0.0,1.0
2013-03-28,52.05,52.55,51.67,52.15,298500,24.5541443907605,24.7900151341876,24.3748826257559,24.6013185394459,632761.816202661,0.0,1.0
2013-04-01,52.36,52.5,51.85,52.08,311000,24.7003842516853,24.7664280598449,24.4597960933897,24.5682966353661,659259.379695235,0.0,1.0
2013-04-02,52.29,52.8899,52.15,52.53,184500,24.6673623476055,24.9503600655693,24.6013185394459,24.7805803044505,391104.037150389,0.0,1.0
2013-04-03,52.09,52.57,51.97,52.51,197500,24.5730140502347,24.7994499639247,24.5164050718122,24.7711454747134,418661.503182665,0.0,1.0
2013-04-04,52.55,52.99,52.0875,52.26,346800,24.7900151341876,24.9975813884034,24.5718346965175,24.6532101029999,735148.401537966,0.0,1.0
2013-04-05,52.5,52.9065,52.08,52.16,310000,24.7664280598449,24.9581909742511,24.5682966353661,24.6060359543145,657139.574615829,0.0,1.0
2013-04-08,53.13,53.19,52.15,52.63,295500,25.063625196563,25.0919296857743,24.6013185394459,24.8277544531359,626402.400964444,0.0,1.0
2013-04-09,53.42,53.78,52.84,53.1,357100,25.2004302277507,25.3702571630183,24.9268201653753,25.0494729519574,756982.393855848,0.0,1.0
2013-04-10,53.77,54.0,53.31,53.31,267900,25.3655397481497,25.4740402901262,25.1485386641968,25.1485386641968,567895.780772841,0.0,1.0
2013-04-11,54.03,54.27,53.5,53.84,202200,25.4881925347318,25.6014104915768,25.2381695466991,25.3985616522295,428624.587055873,0.0,1.0
2013-04-12,54.33,54.33,53.61,53.96,361100,25.6297149807881,25.6297149807881,25.290061110253,25.455170630652,765461.614173469,0.0,1.0
2013-04-15,52.9,54.2778,52.65,54.08,364800,24.9551246545866,25.6050900751743,24.837189282873,25.5117796090745,773304.892967271,0.0,1.0
2013-04-16,53.34,53.91,52.97,53.13,263600,25.1626909088024,25.4315835563093,24.9881465586664,25.063625196563,558780.618931395,0.0,1.0
2013-04-17,52.74,53.3,52.21,53.24,373300,24.8796460166899,25.1438212493282,24.6296230286572,25.115516760117,791323.236142222,0.0,1.0
2013-04-18,53.27,53.52,52.51,53.06,342900,25.1296690047226,25.2476043764362,24.7711454747134,25.0306032924832,726881.161728283,0.0,1.0
2013-04-19,54.54,54.57,53.21,53.3,438000,25.7287806930274,25.7429329376331,25.1013645155114,25.1438212493282,928474.624779785,0.0,1.0
2013-04-22,54.46,54.72,53.72,54.72,297700,25.6910413740791,25.8136941606612,25.341952673807,25.8136941606612,631065.972139136,0.0,1.0
2013-04-23,55.06,55.25,54.6685,54.85,225700,25.9740862661916,26.0637171486939,25.7893994740882,25.8750205539522,478440.006421912,0.0,1.0
2013-04-24,55.49,55.58,54.9,55.19,194200,26.1769351055389,26.2193918393558,25.8986076282949,26.0354126594827,411666.146420626,0.0,1.0
2013-04-25,56.08,56.6,55.34,55.75,234400,26.4552625827829,26.7005681559471,26.1061738825108,26.299587892121,496882.310612743,0.0,1.0
2013-04-26,55.72,56.075,55.48,55.87,245900,26.4096451810041,26.5779047653411,26.2958922225791,26.4807407800197,518808.484782493,0.2633,1.0
2013-04-29,56.4,56.49,55.7022,56.04,133900,26.7319452298749,26.7746025892843,26.4012085032542,26.5613157922374,282506.938236583,0.0,1.0
2013-04-30,56.54,56.8375,56.06,56.52,334600,26.7983011222895,26.9393073936705,26.5707952054395,26.7888217090874,705950.870305906,0.0,1.0
2013-05-01,55.83,61.0,55.58,56.59,341329,26.4617819536155,28.9122102663541,26.3432892885895,26.8219996552947,720147.951615795,0.0,1.0
2013-05-02,56.72,56.88,55.94,56.18,304900,26.8836158411082,26.9594511467249,26.513918726227,26.627671684652,643288.7637665,0.0,1.0
2013-05-03,57.71,58.11,57.0,57.03,280000,27.3528467946114,27.542435058653,27.0163276259374,27.0305467457405,590753.866364774,0.0,1.0
2013-05-06,58.09,58.31,57.71,57.71,179000,27.532955645451,27.6372291906739,27.3528467946114,27.3528467946114,377660.507426052,0.0,1.0
2013-05-07,58.99,59.19,57.96,57.96,222000,27.9595292395447,28.0543233715655,27.4713394596374,27.4713394596374,468383.422617786,0.0,1.0
2013-05-08,59.09,59.28,58.58,58.73,395900,28.0069263055551,28.0969807309749,27.765201268902,27.8362968679176,835283.770335052,0.0,1.0
2013-05-09,58.02,59.0,57.92,59.0,245500,27.4997776992437,27.9642689461457,27.4523806332332,27.9642689461457,517964.550687686,0.0,1.0
2013-05-10,57.44,58.5,57.15,58.12,461500,27.2248747163832,27.7272836160937,27.087423224953,27.5471747652541,973688.961883371,0.0,1.0
2013-05-13,57.78,57.845,57.15,57.49,218500,27.3860247408187,27.4168328337254,27.087423224953,27.2485732493885,460998.999288225,0.0,1.0
2013-05-14,58.32,58.55,57.92,57.92,163800,27.6419688972749,27.7509821490989,27.4523806332332,27.4523806332332,345591.011823393,0.0,1.0
2013-05-15,59.35,59.36,58.14,58.42,478600,28.1301586771822,28.1348983837832,27.5566541784562,27.6893659632853,1009767.14443636,0.0,1.0
2013-05-16,59.96,60.0,58.77,59.09,521900,28.4192807798457,28.4382396062499,27.8552556943218,28.0069263055551,1101123.0101992,0.0,1.0
2013-05-17,60.55,60.56,59.46,59.94,420400,28.6989234693072,28.7036631759082,28.1822954497937,28.4098013666437,886974.733641969,0.0,1.0
2013-05-20,59.88,60.66,59.5,60.39,388100,28.3813631270374,28.7510602419187,28.2012542761978,28.6230881636905,818827.055486318,0.0,1.0
2013-05-21,60.7,60.985,60.06,60.06,261500,28.7700190683228,28.9051007064525,28.4666778458562,28.4666778458562,551721.91447996,0.0,1.0
2013-05-22,58.62,61.18,58.32,60.65,325000,27.7841600953062,28.9975249851728,27.6419688972749,28.7463205353176,685696.452030541,0.0,1.0
2013-05-23,57.82,58.73,57.54,58.34,807000,27.4049835672228,27.8362968679176,27.2722717823937,27.651448310477,1702637.03627276,0.0,1.0
2013-05-24,56.54,57.75,55.46,57.625,473000,26.7983011222895,27.3718056210155,26.286412809377,27.3125592885025,997952.067109066,0.0,1.0
2013-05-28,55.86,57.46,55.68,56.54,562900,26.4760010734187,27.2343541295853,26.3906863545999,26.7983011222895,1187626.2549169,0.0,1.0
2013-05-29,53.92,56.07,53.12,55.54,719400,25.681294467622,26.7053075074104,25.3002663597938,26.4528763859742,1510439.75018101,0.2633,1.0
2013-05-30,52.83,54.6,52.59,53.96,488400,25.1621436707061,26.005168359276,25.0478352383576,25.7003458730134,1025436.16067335,0.0,1.0
2013-05-31,52.42,53.36,52.37,52.82,418000,24.9668667654441,25.4145747921423,24.9430525087048,25.1573808193582,877625.542918631,0.0,1.0
2013-06-03,53.07,53.42,51.871,52.5,537900,25.2764521030545,25.4431519002294,24.705386226447,25.0049695762269,1129365.50128213,0.0,1.0
2013-06-04,52.01,53.65,51.9422,53.28,386600,24.7715898601821,25.55269748123,24.7392977280437,25.3764719813594,811698.648067807,0.0,1.0
2013-06-05,51.32,52.08,51.13,52.01,301600,24.4429531171803,24.8049298196171,24.3524589415711,24.7715898601821,633234.123790093,0.0,1.0
2013-06-06,52.37,52.39,50.96,51.55,322900,24.9430525087048,24.9525782114005,24.2714904686576,24.5524986981809,677955.233991451,0.0,1.0
2013-06-07,52.58,53.04,51.86,52.56,457600,25.0430723870097,25.262163549011,24.7001470899643,25.033546684314,960769.015405661,0.0,1.0
2013-06-10,52.38,52.866,52.14,52.56,286000,24.9478153600527,25.1792899355583,24.8335069277042,25.033546684314,600480.634628537,0.0,1.0
2013-06-11,52.11,52.5,51.41,51.9,253300,24.8192183736607,25.0049695762269,24.485818779311,24.7191984953558,531824.282347581,0.0,1.0
2013-06-12,51.18,52.48,50.67,52.48,347100,24.3762731983104,24.9954438735312,24.1333677795699,24.9954438735312,728765.133844632,0.0,1.0
2013-06-13,52.2,52.46,50.5,50.5,367900,24.8620840357913,24.9859181708355,24.0523993066564,24.0523993066564,772436.45272671,0.0,1.0
2013-06-14,52.11,52.89,51.48,51.98,228600,24.8192183736607,25.1907207787932,24.5191587387459,24.7573013061386,479964.591175117,0.0,1.0
2013-06-17,52.07,52.81,51.73,52.37,185800,24.8001669682693,25.1526179680104,24.6382300224423,24.9430525087048,390102.454244692,0.0,1.0
2013-06-18,52.56,53.09,51.48,52.17,282800,25.033546684314,25.2859778057502,24.5191587387459,24.8477954817478,593761.970185142,0.0,1.0
2013-06-19,50.74,52.859,50.6,52.71,260600,24.1667077390048,25.1759559396148,24.1000278201349,25.1049894545318,547151.23560908,0.0,1.0
2013-06-20,48.62,50.5799,48.42,50.5,466700,23.1569832532601,24.0904544889257,23.061726226303,24.0523993066564,979875.217416565,0.0,1.0
2013-06-21,49.01,49.39,47.54,48.75,796200,23.3427344558263,23.5237228070447,22.642595307692,23.2189003207821,1671687.69682252,0.0,1.0
2013-06-24,47.59,48.76,46.69,48.28,784400,22.6664095644312,23.22366317213,22.2377529431245,22.9950463074331,1646912.6216875,0.0,1.0
2013-06-25,48.33,48.84,47.52,48.27,566500,23.0188605641723,23.2617659829128,22.6330696049963,22.9902834560852,1189413.56474499,0.0,1.0
2013-06-26,49.33,49.43,48.27,48.5,444900,23.6205515749466,23.668434306702,23.1129946183392,23.2231249013766,929144.983357554,0.2633,1.0
2013-06-27,50.52,50.63,49.47,49.67,304100,24.190356082836,24.243027087767,23.6875873994041,23.783352862915,635093.255650781,0.0,1.0
2013-06-28,50.27,50.785,50.0901,50.5,461900,24.0706492534475,24.3172453219879,23.9845082190195,24.1807795364849,964648.387981241,0.0,1.0
2013-07-01,49.82,50.7699,49.58,50.6,250100,23.8551769605481,24.3100150294928,23.7402584043351,24.2286622682403,522317.735081422,0.0,1.0
2013-07-02,50.35,50.558,49.6,49.85,311400,24.1089554388518,24.2085515209031,23.7498349506862,23.8695417800747,650338.835283306,0.0,1.0
2013-07-03,50.06,50.32,49.47,50.25,159000,23.9700955167611,24.0945906193252,23.6875873994041,24.0610727070964,332061.25500978,0.0,1.0
2013-07-05,49.31,50.77,48.27,50.77,309000,23.6109750285955,24.3100629122246,23.1129946183392,24.3100629122246,645326.589924667,0.0,1.0
2013-07-08,49.21,50.119,49.13,49.55,370700,23.5630922968401,23.9983463284968,23.5247861114357,23.7258935848085,774183.06435299,0.0,1.0
2013-07-09,50.4,50.8555,49.42,49.42,476100,24.1328968047295,24.3510026478754,23.6636460335264,23.6636460335264,994304.173019852,0.0,1.0
2013-07-10,50.41,50.88,50.2,50.54,329800,24.1376850779051,24.3627339171555,24.0371313412187,24.1999326291871,688766.04969953,0.0,1.0
2013-07-11,51.99,52.21,51.11,51.18,318700,24.8942322396406,24.9995742495025,24.472864200193,24.5063821124218,665584.414915831,0.0,1.0
2013-07-12,51.75,52.62,51.59,52.3,166900,24.7793136834276,25.1958934496997,24.702701312619,25.0426687080824,348559.895981965,0.0,1.0
2013-07-15,51.81,51.97,51.515,51.77,168200,24.8080433224809,24.8846556932895,24.6667892638024,24.7888902297787,351274.862217893,0.0,1.0
2013-07-16,51.55,52.08,51.46,51.83,299700,24.6835482199168,24.9373266982205,24.6404537613369,24.817619868832,625904.139159944,0.0,1.0
2013-07-17,52.0,52.28,51.71,52.03,209700,24.8990205128162,25.0330921617313,24.7601605907255,24.9133853323428,437944.938211012,0.0,1.0
2013-07-18,52.4,52.57,51.88,52.12,124500,25.0905514398378,25.171952083822,24.8415612347097,24.9564797909227,260010.227979357,0.0,1.0
2013-07-19,51.75,52.62,51.6,52.29,352800,24.7793136834276,25.1958934496997,24.7074895857945,25.0378804349069,736800.067719815,0.0,1.0
2013-07-22,51.97,52.32,51.71,51.91,265200,24.8846556932895,25.0522452544335,24.7601605907255,24.8559260542363,553853.112129521,0.0,1.0
2013-07-23,51.93,52.47,51.705,52.28,184700,24.8655026005874,25.1240693520666,24.7577664541377,25.0330921617313,385734.049058531,0.0,1.0
2013-07-24,51.36,52.46,50.28,52.43,894900,24.5925710295815,25.1192810788911,24.075437526623,25.1049162593645,1868940.98810222,0.0,1.0
2013-07-25,51.86,52.3,50.53,51.41,1066900,24.8319846883586,25.0426687080824,24.1951443560116,24.6165123954592,2228151.90547129,0.0,1.0
2013-07-26,51.81,52.87,51.48,52.87,156900,24.8080433224809,25.3156002790883,24.650030307688,25.3156002790883,327675.540320972,0.0,1.0
2013-07-29,51.1,52.06,50.67,51.42,150700,24.5941511597294,25.0561939212429,24.3871945061348,24.7481654135673,313113.876140165,0.2633,1.0
2013-07-30,51.51,51.89,51.16,51.16,182800,24.7914819224592,24.9743738488916,24.623028832324,24.623028832324,379809.00171481,0.0,1.0
2013-07-31,50.38,52.465,49.65,52.23,303500,24.2476190885943,25.2511182112565,23.8962740720267,25.1380139935943,630590.984794558,0.0,1.0
2013-08-01,50.68,50.81,49.862,50.69,286200,24.3920074515673,24.4545757421889,23.9983085151943,24.3968203969997,594646.259796383,0.0,1.0
2013-08-02,50.94,51.07,50.54,50.62,213800,24.5171440328105,24.5797123234321,24.3246262155132,24.3631297789727,444218.62454391,0.0,1.0
2013-08-05,51.57,51.62,50.82,50.84,316900,24.8203595950538,24.8444243222159,24.4593886876213,24.4690145784862,658432.563694876,0.0,1.0
2013-08-06,51.5,51.94,51.07,51.37,403500,24.7866689770267,24.9984385760538,24.5797123234321,24.7241006864051,838363.961662617,0.0,1.0
2013-08-07,51.65,51.7764,51.19,51.51,169800,24.8588631585132,24.9196987887792,24.6374676686213,24.7914819224592,352798.514721964,0.0,1.0
2013-08-08,51.91,52.2305,51.445,52.11,191500,24.9839997397565,25.1382546408659,24.7601977771483,25.0802586484051,397885.250702332,0.0,1.0
2013-08-09,52.61,53.02,51.94,51.94,158500,25.3209059200267,25.5182366827564,24.9984385760538,24.9984385760538,329320.168335873,0.0,1.0
2013-08-12,52.53,53.05,52.0,53.05,119000,25.2824023565673,25.5326755190537,25.0273162486483,25.5326755190537,247249.842472989,0.0,1.0
2013-08-13,51.68,52.7,51.19,52.42,327100,24.8733019948105,25.3642224289186,24.6374676686213,25.2294599568105,679625.40733542,0.0,1.0
2013-08-14,51.66,51.94,51.31,51.7,289600,24.8636761039456,24.9984385760538,24.6952230138105,24.8829278856754,601710.541009899,0.0,1.0
2013-08-15,51.18,51.39,50.634,51.26,370600,24.6326547231889,24.73372657727,24.3698679025781,24.6711582866483,770006.652273025,0.0,1.0
2013-08-16,50.12,51.18,49.76,50.94,662800,24.1224825073511,24.6326547231889,23.9492164717835,24.5171440328105,1377119.29068149,0.0,1.0
2013-08-19,49.22,50.48,49.22,50.13,292500,23.6893174184321,24.2957485429186,23.6893174184321,24.1272954527835,607735.957339073,0.0,1.0
2013-08-20,50.84,51.33,49.48,49.55,335100,24.4690145784862,24.7048489046754,23.8144539996754,23.8481446177024,696247.245484864,0.0,1.0
2013-08-21,50.55,51.63,50.078,50.61,212400,24.3294391609457,24.8492372676483,24.1022681365348,24.3583168335402,441309.802867756,0.0,1.0
2013-08-22,50.41,50.86,49.78,50.86,220700,24.2620579248916,24.4786404693511,23.9588423626484,24.4786404693511,458554.959947805,0.0,1.0
2013-08-23,51.02,51.12,50.21,50.41,296600,24.55564759627,24.6037770505943,24.1657990162429,24.2620579248916,616254.649390661,0.0,1.0
2013-08-26,50.5,51.25,50.44,51.08,158700,24.3053744337835,24.6663453412159,24.2764967611889,24.5845252688646,329735.714289609,0.0,1.0
2013-08-27,49.95,50.6,49.89,50.0,269900,24.0406624349997,24.3535038881078,24.0117847624051,24.0647271621619,560779.26456689,0.0,1.0
2013-08-28,49.17,49.784,49.15,49.77,179300,23.7919775445059,24.0890748439228,23.7823001080428,24.0823006383986,370552.678250819,0.2633,1.0
2013-08-29,49.37,49.56,49.02,49.24,212100,23.8887519091368,23.9806875555362,23.7193967710328,23.8258485721267,438339.225080863,0.0,1.0
2013-08-30,48.98,49.76,48.67,49.4,262100,23.7000418981066,24.0774619201671,23.5500416329287,23.9032680638315,541672.375736416,0.0,1.0
2013-09-03,48.39,49.48,47.84,49.48,246300,23.4145575224454,23.9419778096838,23.1484280197105,23.9419778096838,509019.100129262,0.0,1.0
2013-09-04,48.52,48.9,48.12,48.42,126300,23.4774608594555,23.6613321522542,23.2839121301937,23.4290736771401,261019.538555931,0.0,1.0
2013-09-05,47.86,50.79,47.6,49.99,242600,23.1581054561736,24.5758498980162,23.0322987821534,24.1887524394926,501372.446980749,0.0,1.0
2013-09-06,48.31,49.14,48.06,48.26,344900,23.3758477765931,23.7774613898113,23.2548798208045,23.3516541854354,712792.073222014,0.0,1.0
2013-09-09,49.24,49.4,48.09,49.4,194100,23.8258485721267,23.9032680638315,23.2693959754991,23.9032680638315,401139.290844863,0.0,1.0
2013-09-10,48.62,49.56,48.41,49.56,363000,23.525848041771,23.9806875555362,23.4242349589085,23.9806875555362,750198.673759324,0.0,1.0
2013-09-11,48.44,48.88,48.26,48.66,297600,23.4387511136032,23.6516547157911,23.3516541854354,23.5452029146971,615038.912701859,0.0,1.0
2013-09-12,48.0,48.87,47.9002,48.65,300600,23.2258475114152,23.6468159975596,23.1775571034644,23.5403641964656,621238.901741193,0.0,1.0
2013-09-13,47.88,48.27,47.73,48.27,325700,23.1677828926366,23.3564929036669,23.0952021191635,23.3564929036669,673112.143370283,0.0,1.0
2013-09-16,49.52,49.56,48.63,48.71,590100,23.96133268261,23.9806875555362,23.5306867600025,23.5693965058549,1219537.84403685,0.0,1.0
2013-09-17,48.75,49.88,48.73,49.28,218600,23.588751378781,24.1355265389456,23.579073942318,23.8452034450529,451772.534666085,0.0,1.0
2013-09-18,50.41,50.64,48.23,48.61,631800,24.3919786052175,24.503269124543,23.3371380307407,23.5210093235394,1305717.69168359,0.0,1.0
2013-09-19,50.38,51.03,49.85,50.39,502400,24.3774624505229,24.6919791355733,24.121010384251,24.3823011687544,1038291.49778701,0.0,1.0
2013-09-20,50.36,50.68,49.78,50.61,730200,24.3677850140598,24.5226239974692,24.0871393566302,24.4887529698484,1509077.33217372,0.0,1.0
2013-09-23,50.18,50.8,49.854,50.19,249600,24.280688085892,24.5806886162477,24.1229458715436,24.2855268041235,515839.088072527,0.0,1.0
2013-09-24,49.96,50.38,49.84,50.18,366600,24.174236284798,24.3774624505229,24.1161716660194,24.280688085892,757638.660606525,0.0,1.0
2013-09-25,49.99,50.38,49.55,49.95,239300,24.1887524394926,24.3774624505229,23.9758488373046,24.1693975665664,494552.459037484,0.0,1.0
2013-09-26,49.9,50.12,49.48,49.7,267200,24.2726074264453,24.379620926121,24.0683089270644,24.1753224267401,549313.873278947,0.2633,1.0
2013-09-27,49.39,49.85,49.12,49.7,215300,24.024530677197,24.248286176519,23.893195927595,24.1753224267401,442617.054329931,0.0,1.0
2013-09-30,48.74,49.43,48.58,49.14,304800,23.7083544281552,24.0439876771381,23.630526428391,23.9029244275656,626612.532093649,0.0,1.0
2013-10-01,49.51,50.07,48.56,48.86,267300,24.0829016770202,24.3552996761947,23.6207979284205,23.7667254279783,549519.454818347,0.0,1.0
2013-10-02,49.03,49.37,48.75,49.05,227800,23.8494176777277,24.0148021772265,23.7132186781404,23.8591461776982,468314.746755031,0.0,1.0
2013-10-03,48.38,49.23,47.92,49.02,275200,23.5332414286858,23.9467026774329,23.3094859293639,23.8445534277424,565760.396431012,0.0,1.0
2013-10-04,47.99,48.65,47.84,48.25,208900,23.3435356792607,23.6645761782878,23.2705719294818,23.4700061788774,429459.835808279,0.0,1.0
2013-10-07,47.83,48.19,47.55,47.74,253800,23.2657076794965,23.4408206789659,23.1295086799093,23.2219294296292,521765.946999241,0.0,1.0
2013-10-08,47.5,48.14,47.5,47.9,226500,23.105187429983,23.4164994290396,23.105187429983,23.2997574293934,465642.18674282,0.0,1.0
2013-10-09,47.5,47.92,47.39,47.79,217800,23.105187429983,23.3094859293639,23.0516806801451,23.2462506795555,447756.59281495,0.0,1.0
2013-10-10,48.44,48.675,47.94,48.0,321700,23.5624269285974,23.676736803251,23.3192144293344,23.348399929246,661355.812252385,0.0,1.0
2013-10-11,48.59,48.64,48.03,48.44,303300,23.6353906783763,23.6597119283026,23.3629926792017,23.5624269285974,623528.809002637,0.0,1.0
2013-10-14,48.87,48.93,48.23,48.47,251700,23.7715896779635,23.8007751778751,23.4602776789069,23.5770196785532,517448.734671824,0.0,1.0
2013-10-15,48.89,49.21,48.5,48.6,269200,23.7813181779341,23.9369741774624,23.5916124285089,23.6402549283615,553425.504066963,0.0,1.0
2013-10-16,49.3,49.46,48.97,49.06,278500,23.9807524273297,24.0585804270939,23.8202321778161,23.8640104276835,572544.587231238,0.0,1.0
2013-10-17,50.09,50.09,49.06,49.24,354900,24.3650281761652,24.3650281761652,23.8640104276835,23.9515669274181,729608.883333453,0.0,1.0
2013-10-18,49.38,49.72,48.75,49.59,2543300,24.0196664272118,24.1850509267106,23.7132186781404,24.1218156769022,5228555.29158064,0.0,1.0
2013-10-21,49.54,49.82,48.79,49.26,568400,24.0974944269759,24.2336934265632,23.7326756780815,23.9612954273887,1168525.46995417,0.0,1.0
2013-10-22,49.61,50.11,49.44,49.9,407500,24.1315441768728,24.3747566761357,24.0488519271233,24.2726074264453,837744.773058273,0.0,1.0
2013-10-23,50.63,50.9,49.2,49.53,731600,24.6276976753692,24.7590324249712,23.9321099274771,24.0926301769907,1504034.54225628,0.0,1.0
2013-10-24,50.67,51.18,50.66,51.04,465300,24.6471546753103,24.8952314245585,24.642290425325,24.8271319247649,956570.902831938,0.0,1.0
2013-10-25,51.43,51.5,50.69,50.96,464000,25.01683767419,25.0508874240868,24.6568831752808,24.7882179248828,953898.342819729,0.0,1.0
2013-10-28,51.72,51.72,50.88,51.48,384700,25.1579009237625,25.1579009237625,24.7493039250007,25.0411589241163,790872.182074892,0.0,1.0
2013-10-29,51.31,51.81,50.96,51.48,463200,25.0865423764788,25.3310029336458,24.9154199864619,25.1696589659155,947392.097457153,0.2633,1.0
2013-10-30,51.4,51.69,51.09,51.25,452600,25.1305452767688,25.2723323999257,24.9789797313253,25.0572071096187,925711.708352998,0.0,1.0
2013-10-31,51.37,51.6,51.04,51.45,843400,25.1158776433388,25.2283294996356,24.9545336756086,25.1549913324855,1725022.6575893,0.0,1.0
2013-11-01,51.58,51.69,50.79,51.38,521000,25.218551077349,25.2723323999257,24.8323033970251,25.1207668544821,1065611.57766662,0.0,1.0
2013-11-04,51.83,51.94,51.43,51.85,364100,25.3407813559325,25.3945626785092,25.1452129101988,25.3505597782191,744700.912530547,0.0,1.0
2013-11-05,51.29,51.73,51.0301,51.4,461700,25.0767639541921,25.2918892444991,24.9496933565767,25.1305452767688,944324.117866943,0.0,1.0
2013-11-06,52.32,52.865,51.0,51.0,547100,25.5803527019561,25.8468147092682,24.9349768310352,24.9349768310352,1118994.42253629,0.0,1.0
2013-11-07,52.38,52.45,52.066,52.39,415800,25.6096879688162,25.6439124468196,25.4561667389153,25.6145771799595,850443.942406486,0.0,1.0
2013-11-08,51.37,52.23,50.69,52.23,287300,25.1158776433388,25.5363498016661,24.7834112855917,25.5363498016661,587620.357511745,0.0,1.0
2013-11-11,50.98,51.6,50.9,51.18,337400,24.9251984087485,25.2283294996356,24.8860847196018,25.0229826316153,690090.875824793,0.0,1.0
2013-11-12,50.65,51.07,50.18,51.06,224700,24.7638544410183,24.9692013090386,24.5340615172813,24.9643120978953,459583.342613607,0.0,1.0
2013-11-13,50.75,50.81,50.25,50.6,176700,24.8127465524517,24.8420818193118,24.5682859952847,24.7394083853016,361407.995726855,0.0,1.0
2013-11-14,51.11,51.61,50.81,50.88,197400,24.988758153612,25.233218710779,24.8420818193118,24.8763062973151,403746.114071766,0.0,1.0
2013-11-15,51.75,51.8,50.971,51.14,350300,25.3016676667857,25.3261137225024,24.9207981187195,25.003425787042,716475.500300608,0.0,1.0
2013-11-18,51.64,52.096,51.508,51.86,195700,25.247886344209,25.4708343723453,25.1833487571169,25.3554489893625,400269.070536194,0.0,1.0
2013-11-19,51.36,51.78,51.14,51.51,164500,25.1109884321955,25.3163353002158,25.003425787042,25.1843265993456,336455.095059805,0.0,1.0
2013-11-20,50.91,51.96,50.73,51.42,203000,24.8909739307452,25.4043411007959,24.802968130165,25.1403236990555,415199.904541887,0.0,1.0
2013-11-21,50.85,51.38,50.68,51.06,233400,24.8616386638851,25.1207668544821,24.7785220744483,24.9643120978953,477377.624236831,0.0,1.0
2013-11-22,51.05,51.13,50.24,50.77,225700,24.9594228867519,24.9985365758986,24.5633967841414,24.8225249747384,461628.662340414,0.0,1.0
2013-11-25,50.97,51.19,50.5,51.19,246900,24.9203091976052,25.0278718427587,24.6905162738682,25.0278718427587,504989.440548729,0.0,1.0
2013-11-26,50.67,50.86,50.21,50.69,364800,24.9023657927091,24.9957435211602,24.6762933975119,24.9121950272829,742275.499198227,0.2633,1.0
2013-11-27,51.29,51.29,50.4,50.84,205500,25.2070720644968,25.2070720644968,24.7696711259629,24.9859142865864,418140.392229263,0.0,1.0
2013-11-29,50.29,51.4,50.25,51.4,184100,24.715610335807,25.2611328546526,24.6959518666594,25.2611328546526,374596.818537263,0.0,1.0
2013-12-02,50.59,50.7,49.66,50.45,356500,24.863048854414,24.9171096445698,24.4059894467325,24.7942442123974,725387.103794318,0.0,1.0
2013-12-03,49.9,50.52,49.49,50.42,410300,24.523940261618,24.8286465334057,24.3224409528552,24.7795003605367,834856.461954585,0.0,1.0
2013-12-04,49.52,50.32,49.47,49.55,182500,24.3371848047159,24.7303541876677,24.3126117182814,24.3519286565766,371341.224242534,0.0,1.0
2013-12-05,49.45,49.56,49.13,49.54,232100,24.3027824837077,24.3568432738635,24.1455147305269,24.3470140392897,472264.647379134,0.0,1.0
2013-12-06,49.72,50.22,49.57,49.74,146600,24.4354771504539,24.6812080147988,24.3617578911504,24.4453063850277,298293.82725455,0.0,1.0
2013-12-09,50.22,50.24,49.25,49.96,183700,24.6812080147988,24.6910372493725,24.2044901379697,24.5534279653394,373782.91996358,0.0,1.0
2013-12-10,49.76,50.44,49.65,50.16,221400,24.4551356196015,24.7893295951105,24.4010748294456,24.6517203110774,450492.860533133,0.0,1.0
2013-12-11,48.7,49.84,48.47,49.84,287000,23.9341861871904,24.4944525578967,23.8211499895917,24.4944525578967,583972.226617024,0.0,1.0
2013-12-12,48.33,48.87,48.06,48.6,145400,23.7523453475751,24.0177346810676,23.6196506808289,23.8850400143214,295852.131533504,0.0,1.0
2013-12-13,48.83,49.12,48.31,48.63,257800,23.99807621192,24.14060011324,23.7425161130014,23.8997838661821,524557.63073822,0.0,1.0
2013-12-16,49.29,49.35,48.61,48.92,209500,24.2241486071173,24.2536363108387,23.8899546316083,24.0423077675021,426279.377966086,0.0,1.0
2013-12-17,49.69,49.79,49.05,49.37,187800,24.4207332985932,24.4698794714622,24.1061977922318,24.2634655454125,382125.380343823,0.0,1.0
2013-12-18,50.57,50.68,49.25,49.63,347600,24.8532196198402,24.907280409996,24.2044901379697,24.3912455948718,707277.860529887,0.0,1.0
2013-12-19,48.91,50.67,48.86,50.37,246700,24.0373931502152,24.9023657927091,24.0128200637807,24.7549272741022,501971.945318537,0.0,1.0
2013-12-20,49.5,49.52,48.57,48.84,664900,24.3273555701421,24.3371848047159,23.8702961624607,24.0029908292069,1352902.90410335,0.0,1.0
2013-12-23,49.65,50.4,49.5201,49.56,306600,24.4010748294456,24.7696711259629,24.3372339508888,24.3568432738635,623853.256727456,0.0,1.0
2013-12-24,50.14,50.27,49.59,49.59,168500,24.6418910765036,24.7057811012332,24.3715871257242,24.3715871257242,342854.774163654,0.0,1.0
2013-12-26,49.99,50.5175,49.73,50.2,184200,24.5681718172001,24.827417879084,24.4403917677408,24.671378780225,374800.293180683,0.0,1.0
2013-12-27,49.67,50.05,49.19,49.85,114300,24.5403059371834,24.7280513822434,24.303153796055,24.6292379901066,231345.159857922,0.2633,1.0
2013-12-30,49.57,49.9,49.19,49.5,182200,24.490899241115,24.6539413381408,24.303153796055,24.4563145538671,368775.924112977,0.0,1.0
2013-12-31,49.16,49.6899,49.04,49.62,252400,24.2883317872345,24.550137869701,24.2290437519524,24.5156025891492,510861.927805244,0.0,1.0
2014-01-02,49.15,49.26,48.59,48.97,156100,24.2833911176276,24.3377384833029,24.0067136196445,24.1944590647045,315949.076586366,0.0,1.0
2014-01-03,49.33,49.586,48.89,49.15,155200,24.3723231705508,24.4988043124859,24.1549337078497,24.2833911176276,314127.461154413,0.0,1.0
2014-01-06,49.49,49.96,49.2304,49.43,258500,24.4513738842603,24.6835853557818,24.3231141012666,24.4217298666192,523208.432399586,0.0,1.0
2014-01-07,49.62,50.01,49.31,49.6,194000,24.5156025891492,24.708288703816,24.3624418313371,24.5057212499355,392659.326443017,0.0,1.0
2014-01-08,49.05,49.61,48.825,49.61,205900,24.2339844215592,24.5106619195424,24.1228193554053,24.5106619195424,416745.130487717,0.0,1.0
2014-01-09,48.6,49.15,48.38,49.15,347100,24.0116542892513,24.2833911176276,23.9029595579008,24.2833911176276,702536.351589543,0.0,1.0
2014-01-10,49.13,49.44,48.74,48.74,294900,24.2735097784139,24.426670536226,24.0808236637471,24.0808236637471,596882.656536319,0.0,1.0
2014-01-13,49.05,49.26,48.81,48.89,335900,24.2339844215592,24.3377384833029,24.115408350995,24.1549337078497,679867.359547471,0.0,1.0
2014-01-14,49.25,49.61,48.93,49.15,255000,24.332797813696,24.5106619195424,24.1746963862771,24.2833911176276,516124.372386441,0.0,1.0
2014-01-15,49.67,49.81,49.17,49.19,283700,24.5403059371834,24.6094753116792,24.2932724568413,24.303153796055,574213.664494247,0.0,1.0
2014-01-16,50.23,50.815,50.065,50.32,439100,24.8169834351665,25.1060126071668,24.7354623866537,24.8614494616281,888745.929077984,0.0,1.0
2014-01-17,50.54,50.89,50.21,50.41,866200,24.9701441929786,25.1430676292181,24.8071020959529,24.9059154880897,1753203.65239661,0.0,1.0
2014-01-21,51.22,51.36,50.6,50.6,705000,25.3061097262439,25.3752791007397,24.9997882106197,24.9997882106197,1426932.08836251,0.0,1.0
2014-01-22,51.27,51.68,51.11,51.4,266700,25.3308130742781,25.5333805281586,25.2517623605686,25.395041779167,539805.373001817,0.0,1.0
2014-01-23,51.23,51.765,51.0,51.27,276100,25.3110503958507,25.5753762198168,25.1974149948934,25.3308130742781,558831.134179985,0.0,1.0
2014-01-24,51.02,51.45,50.8,51.15,262500,25.2072963341071,25.4197451272013,25.0986016027565,25.271525038996,531304.50098604,0.0,1.0
2014-01-27,51.13,51.9,51.13,51.9,378400,25.2616436997823,25.6420752595091,25.2616436997823,25.6420752595091,765888.088278544,0.0,1.0
2014-01-28,51.41,51.74,51.28,51.31,181600,25.3999824487739,25.5630245457997,25.3357537438849,25.3505757527055,367561.513825009,0.0,1.0
2014-01-29,50.68,51.24,50.31,50.79,206200,25.1801226512694,25.458356050731,24.9962898694823,25.2347756404494,415018.470907773,0.285,1.0
2014-01-30,50.66,51.06,50.45,51.01,498200,25.1701857441458,25.3689238866183,25.0658482193477,25.3440816188093,1002726.48984603,0.0,1.0
2014-01-31,51.08,51.3399,50.1,50.15,312200,25.3788607937419,25.5079909018135,24.8919523446843,24.9167946124933,628364.532577143,0.0,1.0
2014-02-03,49.91,51.26,49.51,51.0,383700,24.7975517270098,25.4682929578546,24.5988135845373,25.3391131652474,772272.489269216,0.0,1.0
2014-02-04,50.33,50.4,49.51,49.97,327000,25.006226776606,25.0410059515387,24.5988135845373,24.8273624483807,658152.473263052,0.0,1.0
2014-02-05,49.69,50.26,49.64,50.26,359700,24.6882457486499,24.9714476016733,24.6634034808408,24.9714476016733,723967.720589359,0.0,1.0
2014-02-06,49.85,50.02,49.57,49.7,376100,24.7677410056389,24.8522047161897,24.6286243059082,24.6932142022117,756975.979187262,0.0,1.0
2014-02-07,50.25,50.25,49.54,50.1,472400,24.9664791481115,24.9664791481115,24.6137189452227,24.8919523446843,950798.863515186,0.0,1.0
2014-02-10,50.5,50.65,49.64,50.15,311100,25.0906904871568,25.165217290584,24.6634034808408,24.9167946124933,626150.564012647,0.0,1.0
2014-02-11,50.99,51.15,50.47,50.56,284000,25.3341447116856,25.4136399686746,25.0757851264713,25.1205012085277,571606.42937831,0.0,1.0
2014-02-12,50.93,51.158,50.58,50.99,213600,25.3043339903148,25.4176147315241,25.1304381156513,25.3341447116856,429912.441250728,0.0,1.0
2014-02-13,51.23,51.58,50.61,50.63,232200,25.4533875971691,25.6272834718326,25.1453434763367,25.1552803834604,467348.636977618,0.0,1.0
2014-02-14,51.28,51.52,50.98,51.31,219500,25.4782298649782,25.5974727504617,25.3291762581238,25.4931352256637,441787.363551194,0.0,1.0
2014-02-18,51.64,51.8,51.15,51.38,311300,25.6570941932035,25.7365894501925,25.4136399686746,25.5279144005963,626553.103751647,0.0,1.0
2014-02-19,51.47,51.9212,51.29,51.65,352700,25.5726304826527,25.7968071073617,25.48319831854,25.6620626467653,709878.829724399,0.0,1.0
2014-02-20,51.5,51.98,51.28,51.71,302300,25.5875358433381,25.8260216143051,25.4782298649782,25.6918733681362,608438.8154967,0.0,1.0
2014-02-21,51.32,51.84,51.16,51.45,395500,25.4981036792255,25.7564632644398,25.4186084222365,25.562693575529,796022.333870144,0.0,1.0
2014-02-24,51.42,52.066,51.37,51.4,280200,25.5477882148436,25.8687503149367,25.5229459470345,25.53785130772,563958.174337332,0.0,1.0
2014-02-25,51.92,52.26,51.415,51.61,364800,25.7962108929343,25.9651383140359,25.5453039880627,25.6421888325181,734232.483933827,0.0,1.0
2014-02-26,52.08,52.29,51.5,51.58,343100,26.0173070764349,26.1222155727109,25.7275598010061,25.7675249424446,686798.520212127,0.285,1.0
2014-02-27,52.12,52.28,51.72,51.97,380600,26.0372896471542,26.1172199300311,25.8374639399619,25.9623550069571,761863.937023419,0.0,1.0
2014-02-28,53.26,53.75,52.29,53.31,704600,26.6067929126522,26.8515794039627,26.1222155727109,26.6317711260512,1410429.13827299,0.0,1.0
2014-03-03,53.26,53.5,52.73,53.03,329600,26.6067929126522,26.7266883369675,26.3420238506224,26.4918931310166,659774.97016006,0.0,1.0
2014-03-04,53.66,54.05,53.379,53.68,569500,26.8066186198445,27.0014486843569,26.6662410605419,26.8166099052041,1139993.46330751,0.0,1.0
2014-03-05,53.67,53.89,53.26,53.79,398300,26.8116142625243,26.92151840148,26.6067929126522,26.8715619746819,797294.813758349,0.0,1.0
2014-03-06,53.6,53.92,53.26,53.68,367800,26.7766447637656,26.9365053295194,26.6067929126522,26.8166099052041,736241.608085165,0.0,1.0
2014-03-07,53.1,54.06,52.81,53.78,366700,26.5268626297753,27.0064443270367,26.3819889920609,26.8665663320021,734039.689192032,0.0,1.0
2014-03-10,53.22,53.69,52.92,53.29,280200,26.5868103419329,26.8216055478839,26.4369410615387,26.6217798406916,560888.794413985,0.0,1.0
2014-03-11,53.01,53.36,52.83,53.14,250200,26.481901845657,26.6567493394502,26.3919802774205,26.5468452004945,500836.460964949,0.0,1.0
2014-03-12,53.42,53.45,52.88,52.89,179900,26.6867231955291,26.7017101235685,26.4169584908195,26.4219541334993,360113.826249378,0.0,1.0
2014-03-13,53.66,53.74,52.994,53.59,246500,26.8066186198445,26.8465837612829,26.4739088173693,26.7716491210858,493430.006506234,0.0,1.0
2014-03-14,53.97,54.21,53.5,53.5,203700,26.9614835429185,27.0813789672338,26.7266883369675,26.7266883369675,407755.344118945,0.0,1.0
2014-03-17,53.86,54.4165,53.77,54.1,169600,26.9065314734406,27.1845389885719,26.8615706893223,27.026426897756,339495.858431876,0.0,1.0
2014-03-18,54.44,54.45,53.52,53.81,360500,27.1962787488694,27.2012743915492,26.7366796223272,26.8815532600416,721628.873612566,0.0,1.0
2014-03-19,53.11,54.76,52.9,54.45,544800,26.5318582724551,27.3561393146232,26.4269497761791,27.2012743915492,1090550.37543447,0.0,1.0
2014-03-20,52.95,53.25,52.57,53.12,342700,26.4519279895782,26.6017972699724,26.2620935677455,26.5368539151349,685997.822432805,0.0,1.0
2014-03-21,53.4,54.05,52.95,53.16,578000,26.6767319101695,27.0014486843569,26.4519279895782,26.5568364858541,1157008.29111807,0.0,1.0
2014-03-24,53.33,53.78,52.865,53.69,209700,26.6417624114108,26.8665663320021,26.4094650267998,26.8216055478839,419765.810808753,0.0,1.0
2014-03-25,53.77,54.04,53.28,53.54,183800,26.8615706893223,26.9964530416771,26.6167841980118,26.7466709076868,367920.629597753,0.0,1.0
2014-03-26,53.11,53.99,53.11,53.97,310300,26.5318582724551,26.9714748282781,26.5318582724551,26.9614835429185,621141.302307848,0.0,1.0
2014-03-27,52.59,52.92,52.22,52.72,374600,26.4144606694796,26.5802102800696,26.2286201969999,26.4797559706211,745811.706947417,0.285,1.0
2014-03-28,52.77,53.15,52.59,52.69,259000,26.5048695479832,26.6957327359354,26.4144606694796,26.4646878242038,515657.320073095,0.0,1.0
2014-03-31,53.39,53.714,52.52,53.08,268400,26.8162779072735,26.9790138885801,26.3793016611726,26.6605737276284,534372.296168412,0.0,1.0
2014-04-01,53.73,53.73,52.93,53.39,365200,26.987050233336,26.987050233336,26.585232995542,26.8162779072735,727096.7308521,0.0,1.0
2014-04-02,53.47,53.806,53.19,53.71,245300,26.8564596310529,27.0252228709264,26.7158235978251,26.9770048023911,488381.237891622,0.0,1.0
2014-04-03,53.57,53.99,53.115,53.99,197000,26.9066867857772,27.117640835619,26.6781532317819,27.117640835619,392218.116040152,0.0,1.0
2014-04-04,53.66,54.18,53.36,53.85,244400,26.951891225029,27.2130724295951,26.8012097608563,27.0473228190051,486589.37847824,0.0,1.0
2014-04-07,53.76,54.24,53.57,53.57,211900,27.0021183797532,27.2432087224296,26.9066867857772,26.9066867857772,421883.344106135,0.0,1.0
2014-04-08,53.79,54.13,53.72,53.86,225500,27.0171865261705,27.1879588522329,26.9820275178635,27.0523455344775,448960.330797231,0.0,1.0
2014-04-09,53.51,53.8599,52.87,53.76,284200,26.8765504929426,27.0522953073228,26.5550967027075,27.0021183797532,565829.383647774,0.0,1.0
2014-04-10,53.36,54.24,53.12,53.75,262400,26.8012097608563,27.2432087224296,26.6806645895181,26.9970956642808,522426.566745868,0.0,1.0
2014-04-11,53.51,53.69,53.02,53.02,327600,26.8765504929426,26.9669593714463,26.6304374347938,26.6304374347938,652236.826470834,0.0,1.0
2014-04-14,53.56,53.91,53.08,53.91,221900,26.9016640703048,27.0774591118396,26.6605737276284,27.0774591118396,441792.893143704,0.0,1.0
2014-04-15,53.67,53.85,53.1,53.58,189200,26.9569139405014,27.0473228190051,26.6706191585732,26.9117095012496,376688.667790848,0.0,1.0
2014-04-16,53.9,54.09,53.48,53.86,172900,27.0724363963672,27.1678679903433,26.8614823465254,27.0523455344775,344236.102859606,0.0,1.0
2014-04-17,54.11,54.24,53.51,53.69,341300,27.1779134212881,27.2432087224296,26.8765504929426,26.9669593714463,679512.908652305,0.0,1.0
2014-04-21,54.02,54.41,53.76,54.0,136800,27.1327089820363,27.3285948854608,27.0021183797532,27.1226635510914,272362.630833974,0.0,1.0
2014-04-22,54.2,54.25,53.65,54.02,244800,27.2231178605399,27.248231437902,26.9468685095566,27.1327089820363,487385.760439743,0.0,1.0
2014-04-23,54.24,54.42,53.7,53.98,507700,27.2432087224296,27.3336176009333,26.9719820869187,27.1126181201466,1010807.80463749,0.0,1.0
2014-04-24,54.28,54.63,54.03,54.42,240200,27.2632995843193,27.4390946258542,27.1377316975087,27.3336176009333,478227.367882461,0.0,1.0
2014-04-25,54.0,54.55,53.73,54.24,278500,27.1226635510914,27.3989129020748,26.987050233336,27.2432087224296,554480.940696359,0.0,1.0
2014-04-28,54.16,54.23,53.59,53.91,202100,27.3461743896143,27.3815184111666,27.0583730712598,27.2199457412132,400265.713370022,0.285,1.0
2014-04-29,54.36,54.51,53.65,54.26,273100,27.4471573083352,27.5228944973758,27.0886679468761,27.3966658489747,540883.554286754,0.0,1.0
2014-04-30,53.61,53.99,52.72,53.82,414000,27.0684713631319,27.2603389087016,26.619097374824,27.1745034277888,819940.649852494,0.0,1.0
2014-05-01,53.15,53.9799,52.74,53.57,415900,26.8362106500739,27.2552392713062,26.6291956666961,27.0482747793877,823703.662496744,0.0,1.0
2014-05-02,53.51,53.6,52.71,53.14,341700,27.0179799037714,27.0634222171958,26.6140482288879,26.8311615041378,676748.116073908,0.0,1.0
2014-05-05,53.19,53.58,53.07,53.26,210500,26.856407233818,27.0533239253238,26.7958174825855,26.8917512553703,416902.190323552,0.0,1.0
2014-05-06,52.72,53.23,52.5,53.15,266900,26.619097374824,26.8766038175622,26.508016164231,26.8362106500739,528604.249868673,0.0,1.0
2014-05-07,53.71,53.75,52.9,53.05,265300,27.1189628224923,27.1391594062365,26.7099820016728,26.7857191907134,525435.397115621,0.0,1.0
2014-05-08,53.99,54.6,53.47,53.64,479200,27.2603389087016,27.5683368108002,26.9977833200273,27.08361880094,949071.399539408,0.0,1.0
2014-05-09,54.11,54.43,53.69,53.86,273600,27.3209286599341,27.4825013298875,27.1088645306202,27.194700011533,541873.820772083,0.0,1.0
2014-05-12,54.25,54.58,54.09,54.37,308200,27.3916167030387,27.5582385189282,27.310830368062,27.4522064542712,610400.261556857,0.0,1.0
2014-05-13,53.87,54.54,53.655,54.15,533400,27.199749157469,27.538041935184,27.0911925198441,27.3411252436783,1056416.28654908,0.0,1.0
2014-05-14,53.64,54.23,53.57,53.95,370600,27.08361880094,27.3815184111666,27.0482747793877,27.2401423249574,733985.518925929,0.0,1.0
2014-05-15,53.55,53.64,53.04,53.47,510500,27.0381764875156,27.08361880094,26.7806700447774,26.9977833200273,1011062.08152101,0.0,1.0
2014-05-16,53.99,54.22,53.3,53.42,456400,27.2603389087016,27.3764692652306,26.9119478391145,26.9725375903471,903915.247808401,0.0,1.0
2014-05-19,53.89,54.22,53.4,54.02,346300,27.2098474493411,27.3764692652306,26.962439298475,27.2754863465097,685858.567738935,0.0,1.0
2014-05-20,53.68,54.304,53.45,53.91,400000,27.1038153846842,27.4188820910933,26.9876850281552,27.2199457412132,792213.18826328,0.0,1.0
2014-05-21,53.24,53.93,53.03,53.93,473700,26.8816529634983,27.2300440330853,26.7756208988413,27.2300440330853,938178.468200788,0.0,1.0
2014-05-22,52.93,53.48,52.81,53.21,266300,26.7251294394809,27.0028324659633,26.6645396882484,26.8665055256901,527415.930086278,0.0,1.0
2014-05-23,53.51,53.53,52.87,53.13,286900,27.0179799037714,27.0280781956435,26.6948345638646,26.8261123582018,568214.909281838,0.0,1.0
2014-05-27,54.07,54.17,53.74,53.83,250600,27.3007320761899,27.3512235355504,27.1341102603005,27.1795525737249,496321.562446945,0.0,1.0
2014-05-28,53.64,53.842,53.04,53.66,299700,27.2275194601173,27.3300541158023,26.9229610768945,27.2376714062247,590428.666245116,0.285,1.0
2014-05-29,53.93,53.944,53.51,53.85,235500,27.374722678675,27.3818290409502,27.161531810419,27.3341148942452,463950.453455872,0.0,1.0
2014-05-30,53.92,54.43,53.82,54.0,352900,27.3696467056212,27.6285213313606,27.3188869750841,27.4102544900509,695236.15721689,0.0,1.0
2014-06-02,54.57,54.58,54.11,54.2,470000,27.6995849541126,27.7046609271663,27.4660901936418,27.5117739511252,925930.841291975,0.0,1.0
2014-06-03,54.85,55.09,54.39,54.49,343700,27.8417121996166,27.9635355529057,27.6082174391458,27.6589771696829,677111.553515003,0.0,1.0
2014-06-04,54.9,55.03,54.56,54.79,243200,27.8670920648851,27.9330797145834,27.6945089810589,27.8112563612943,479119.958728103,0.0,1.0
2014-06-05,55.69,55.73,54.79,55.17,419300,28.2680939361285,28.2883978283433,27.8112563612943,28.0041433373354,826048.514369627,0.0,1.0
2014-06-06,55.54,55.9,55.43,55.9,400500,28.1919543403228,28.3746893702564,28.1361186367319,28.3746893702564,789011.280717948,0.0,1.0
2014-06-09,54.85,55.6,54.72,55.36,285800,27.8417121996166,28.222410178645,27.7757245499183,28.1005868253559,563044.754130311,0.0,1.0
2014-06-10,54.5,54.89,54.21,54.87,302400,27.6640531427366,27.8620160918314,27.5168499241789,27.851864145724,595747.843418496,0.0,1.0
2014-06-11,54.51,54.56,54.07,54.44,274500,27.6691291157903,27.6945089810589,27.4457863014269,27.6335973044143,540783.012626909,0.0,1.0
2014-06-12,54.63,54.67,54.08,54.55,237400,27.7300407924349,27.7503446846497,27.4508622744807,27.6894330080052,467693.578133435,0.0,1.0
2014-06-13,54.76,54.83,54.08,54.7,181300,27.7960284421331,27.8315602535091,27.4508622744807,27.7655726038109,357172.89686433,0.0,1.0
2014-06-16,54.5,54.79,54.22,54.57,286000,27.6640531427366,27.8112563612943,27.5219258972326,27.6995849541126,563438.767254266,0.0,1.0
2014-06-17,54.3,54.63,54.13,54.4,252100,27.5625336816623,27.7300407924349,27.4762421397492,27.6132934121995,496653.542744058,0.0,1.0
2014-06-18,54.62,54.76,54.12,54.25,255300,27.7249648193812,27.7960284421331,27.4711661666955,27.5371538163938,502957.752727321,0.0,1.0
2014-06-19,54.94,55.14,54.42,54.65,256400,27.8873959571,27.9889154181742,27.6234453583069,27.7401927385423,505124.824909068,0.0,1.0
2014-06-20,55.71,55.72,54.79,54.98,530800,28.2782458822359,28.2833218552896,27.8112563612943,27.9076998493148,1045710.830974,0.0,1.0
2014-06-23,55.21,55.86,55.0019,55.85,233900,28.0244472295502,28.3543854780416,27.9188162303025,28.3493095049879,460798.348464241,0.0,1.0
2014-06-24,55.6,55.64,55.01,55.09,410700,28.222410178645,28.2427140708599,27.922927768476,27.9635355529057,809105.950039606,0.0,1.0
2014-06-25,55.45,55.58,55.09,55.32,330900,28.1462705828394,28.2122582325376,27.9635355529057,28.0802829331411,651894.713581944,0.0,1.0
2014-06-26,55.2,55.27,54.83,55.04,146800,28.1640364885273,28.1997517521903,27.9752558091658,28.0824016001548,287720.12148546,0.285,1.0
2014-06-27,55.68,55.75,54.87,54.88,253400,28.408941153645,28.444656417308,27.995664531259,28.0007667117823,496650.400438797,0.0,1.0
2014-06-30,55.87,55.88,55.2,55.87,315200,28.5058825835874,28.5109847641107,28.1640364885273,28.5058825835874,617775.083734446,0.0,1.0
2014-07-01,56.25,56.56,55.7,56.0,312900,28.6997654434722,28.857933039694,28.4191455146915,28.5722109303901,613267.207171663,0.0,1.0
2014-07-02,56.0,56.18,55.71,56.08,236100,28.5722109303901,28.6640501798092,28.4242476952148,28.6130283745763,462743.328901341,0.0,1.0
2014-07-03,55.7,56.19,55.37,56.1,140000,28.4191455146915,28.6691523603325,28.2507735574232,28.6232327356229,274392.486430275,0.0,1.0
2014-07-07,55.8,56.1265,55.75,55.87,248300,28.4701673199244,28.6367535140096,28.444656417308,28.5058825835874,486654.674147408,0.0,1.0
2014-07-08,55.94,56.5525,55.7,55.86,265000,28.5415978472504,28.8541064043015,28.4191455146915,28.5007804030641,519385.777885876,0.0,1.0
2014-07-09,55.72,55.9965,55.43,55.96,242400,28.4293498757381,28.5704251672069,28.2813866405629,28.5518022082969,475090.990790704,0.0,1.0
2014-07-10,56.2,56.41,55.36,55.36,238700,28.6742545408557,28.7814003318447,28.2456713768999,28.2456713768999,467839.189363619,0.0,1.0
2014-07-11,56.08,56.31,55.75,56.03,158600,28.6130283745763,28.7303785266119,28.444656417308,28.5875174719599,310847.488198869,0.0,1.0
2014-07-14,56.51,56.54,56.04,56.44,119600,28.8324221370775,28.8477286786474,28.5926196524832,28.7967068734146,234409.581264721,0.0,1.0
2014-07-15,56.4,56.65,56.16,56.56,144000,28.7762981513214,28.9038526644035,28.6538458187626,28.857933039694,282232.271756854,0.0,1.0
2014-07-16,56.39,56.67,56.09,56.6,195000,28.7711959707981,28.9140570254501,28.6181305550996,28.8783417617871,382189.53467074,0.0,1.0
2014-07-17,56.14,56.48,56.05,56.21,156500,28.643641457716,28.8171155955077,28.5977218330065,28.679356721379,306731.600902415,0.0,1.0
2014-07-18,57.0,57.0,55.99,55.99,336900,29.0824289827185,29.0824289827185,28.5671087498668,28.5671087498668,660305.919131138,0.0,1.0
2014-07-21,56.6,56.859,56.27,56.72,159300,28.8783417617871,29.0104882373402,28.7099698045187,28.9395679280665,312219.45063102,0.0,1.0
2014-07-22,56.82,57.21,56.6,56.67,290500,28.9905897332993,29.1895747737074,28.8783417617871,28.9140570254501,569364.409342821,0.0,1.0
2014-07-23,57.0,57.1148,56.71,56.94,188200,29.0824289827185,29.1410020151258,28.9344657475432,29.0518158995788,368861.899615554,0.0,1.0
2014-07-24,60.8,60.8,56.43,57.19,796808,31.0212575815664,31.0212575815664,28.7916046928913,29.1793704126608,1561700.91662524,0.0,1.0
2014-07-25,55.16,57.99,54.1,57.12,1388302,28.1436277664342,29.5875448545236,27.6027966309661,29.1436551489979,2720997.41211517,0.0,1.0
2014-07-28,55.43,55.49,54.98,55.32,519200,28.2813866405629,28.3119997237026,28.0517885170151,28.2252626548068,1017604.13538999,0.0,1.0
2014-07-29,55.69,55.95,55.16,55.3,533000,28.5594554790818,28.6927910586215,28.2876560284819,28.3594521097724,1039332.49083621,0.285,1.0
2014-07-30,54.85,55.928,54.21,55.78,333400,28.1286789913385,28.6815088172758,27.8004683340102,28.6056101027686,650119.047738822,0.0,1.0
2014-07-31,53.9,54.59,53.82,54.49,426400,27.6414912968668,27.9953434117989,27.6004649647008,27.9440604965913,831465.992668968,0.0,1.0
2014-08-01,53.9,54.27,53.71,54.0,243000,27.6414912968668,27.8312380831347,27.5440537579725,27.6927742120743,473842.017398122,0.0,1.0
2014-08-04,53.86,53.99,53.32,53.79,353100,27.6209781307838,27.6876459205536,27.344050388663,27.5850800901385,688533.400589617,0.0,1.0
2014-08-05,53.96,54.38,53.6625,53.91,207400,27.6722610459913,27.887649289863,27.5196943732489,27.6466195883875,404423.186865723,0.0,1.0
2014-08-06,54.06,54.3,53.79,53.87,179200,27.7235439611989,27.846622957697,27.5850800901385,27.6261064223045,349434.113241742,0.0,1.0
2014-08-07,53.99,54.48,53.85,54.08,254500,27.6876459205536,27.9389322050706,27.615849839263,27.7338005442404,496266.639620667,0.0,1.0
2014-08-08,54.41,54.51,53.96,54.22,187900,27.9030341644253,27.9543170796328,27.6722610459913,27.8055966255309,366398.827444885,0.0,1.0
2014-08-11,54.55,55.05,54.3175,54.63,220100,27.9748302457158,28.2312448217536,27.8555974678583,28.0158565778819,429187.769668012,0.0,1.0
2014-08-12,54.55,55.1,54.42,54.62,210400,27.9748302457158,28.2568862793573,27.908162455946,28.0107282863611,410273.088315082,0.0,1.0
2014-08-13,55.14,55.22,54.78,54.8,293300,28.2773994454404,28.3184257776064,28.0927809506932,28.1030375337347,571925.365032383,0.0,1.0
2014-08-14,55.38,55.415,55.14,55.33,241200,28.4004784419385,28.4184274622611,28.2773994454404,28.3748369843347,470332.076528506,0.0,1.0
2014-08-15,55.66,55.95,55.22,55.72,462200,28.5440706045196,28.6927910586215,28.3184257776064,28.5748403536441,901274.816631325,0.0,1.0
2014-08-18,56.22,56.25,55.48,56.01,216800,28.8312549296818,28.8466398042441,28.451761357146,28.723560807746,422752.878073716,0.0,1.0
2014-08-19,56.27,56.3501,56.06,56.3,276600,28.8568963872856,28.8979740023669,28.7492022653498,28.8722812618479,539360.913630949,0.0,1.0
2014-08-20,56.9,56.96,55.93,56.34,246600,29.1799787530931,29.2107485022177,28.68253447558,28.8927944279309,480861.899137354,0.0,1.0
2014-08-21,57.04,57.17,56.85,57.0,228700,29.2517748343837,29.3184426241535,29.1543372954894,29.2312616683007,445957.487156175,0.0,1.0
2014-08-22,56.41,56.99,56.25,56.99,211700,28.9286924685762,29.2261333767799,28.8466398042441,29.2261333767799,412808.045609804,0.0,1.0
2014-08-25,56.82,56.83,56.31,56.65,348700,29.1389524209271,29.1440807124479,28.8774095533686,29.0517714650743,679953.545130557,0.0,1.0
2014-08-26,56.92,57.14,56.83,57.0,230800,29.1902353361347,29.3030577495913,29.1440807124479,29.2312616683007,450052.418170726,0.0,1.0
2014-08-27,56.66,56.84,56.4,56.76,154100,29.2030560649365,29.2958296281502,29.0690498069612,29.2545969333886,298986.03696082,0.285,1.0
2014-08-28,56.7,56.8,56.29,56.6,199000,29.2236724123174,29.2752132807694,29.0123548516639,29.1721315438653,386101.371545769,0.0,1.0
2014-08-29,56.91,56.98,56.445,56.62,187300,29.3319082360667,29.3679868439831,29.0922431977646,29.1824397175557,363400.939148355,0.0,1.0
2014-09-02,56.86,57.29,56.7,57.06,304700,29.3061378018407,29.5277635361845,29.2236724123174,29.4092195387448,591181.346281386,0.0,1.0
2014-09-03,57.01,57.08,56.71,57.06,150000,29.3834491045187,29.4195277124352,29.2288264991626,29.4092195387448,291031.184582239,0.0,1.0
2014-09-04,56.78,57.08,56.52,56.91,231300,29.264905107079,29.4195277124352,29.1308988491037,29.3319082360667,448770.086625812,0.0,1.0
2014-09-05,57.41,57.47,56.69,56.69,217100,29.589612578327,29.6205370993982,29.2185183254722,29.2185183254722,421219.134485359,0.0,1.0
2014-09-08,57.21,57.5,57.0,57.5,161100,29.4865308414229,29.6359993599338,29.3782950176735,29.6359993599338,312567.492241324,0.0,1.0
2014-09-09,56.71,57.24,56.55,57.14,198800,29.2288264991626,29.5019931019585,29.1463611096393,29.4504522335064,385713.329966326,0.0,1.0
2014-09-10,56.26,56.58,56.0,56.53,246100,28.9968925911283,29.1618233701749,28.862886333153,29.1360529359489,477485.163504592,0.0,1.0
2014-09-11,56.48,56.6,56.03,56.28,412800,29.1102825017228,29.1721315438653,28.8783485936886,29.0072007648187,800917.819970321,0.0,1.0
2014-09-12,54.67,56.29,54.13,56.2,351900,28.1773927827406,29.0123548516639,27.8990720930995,28.9659680700571,682759.15902993,0.0,1.0
2014-09-15,54.3,55.08,54.18,54.66,212000,27.9866915694679,28.388710343394,27.9248425273255,28.1722386958954,411324.074209564,0.0,1.0
2014-09-16,54.73,54.9,54.21,54.22,221600,28.2083173038118,28.2959367801803,27.9403047878611,27.9454588747063,429950.070022827,0.0,1.0
2014-09-17,54.63,55.34,54.57,54.77,501500,28.1567764353597,28.5227166013694,28.1258519142885,28.2289336511926,973014.260453285,0.0,1.0
2014-09-18,52.28,53.1,52.02,52.78,3751000,26.9455660267364,27.3682011480432,26.811559768761,27.2032703689967,7277719.82245316,0.0,1.0
2014-09-19,52.17,52.53,51.94,52.37,810900,26.8888710714391,27.0744181978665,26.7703270739994,26.9919528083432,1573314.58385158,0.0,1.0
2014-09-22,52.0,52.27,51.95,52.08,465046,26.8012515950706,26.9404119398912,26.7754811608446,26.8424842898322,902285.921768211,0.0,1.0
2014-09-23,51.48,52.09,51.2544,51.83,480773,26.5332390791199,26.8476383766775,26.416962879892,26.7136321187021,932799.571367709,0.0,1.0
2014-09-24,51.7,52.17,51.231,51.61,449923,26.6466289897144,26.8888710714391,26.4049023166743,26.6002422081076,872944.15773863,0.0,1.0
2014-09-25,51.13,51.72,51.09,51.62,321543,26.3528460395377,26.6569371634048,26.3322296921569,26.6053962949528,623860.267894177,0.0,1.0
2014-09-26,51.11,51.12,50.42,50.71,854753,26.4894293409356,26.4946121680421,26.1318142705923,26.2821162566787,1649202.22582858,0.285,1.0
2014-09-29,50.8,50.925,50.43,50.75,304115,26.3287617006365,26.3935470394668,26.1369970976988,26.3028475651044,586774.348739178,0.0,1.0
2014-09-30,50.68,51.06,50.24,50.86,703201,26.2665677753594,26.4635152054035,26.0385233826767,26.359858663275,1356790.38787215,0.0,1.0
2014-10-01,50.61,50.938,50.37,50.76,344937,26.2302879856144,26.4002847147051,26.1059001350602,26.3080303922108,665538.311267271,0.0,1.0
2014-10-02,50.45,50.91,49.91,50.55,290602,26.1473627519116,26.3857727988071,25.8674900881647,26.1991910229759,560701.705908301,0.0,1.0
2014-10-03,50.78,51.0,50.23,51.0,228168,26.3183960464236,26.432418242765,26.0333405555703,26.432418242765,440238.494001023,0.0,1.0
2014-10-06,51.38,52.16,51.24,51.45,358236,26.6293656728091,27.0336261871102,26.5568060933192,26.6656454625541,691198.052036001,0.0,1.0
2014-10-07,51.15,51.74,51.14,51.24,353047,26.5101606493613,26.8159474486404,26.5049778222549,26.5568060933192,681186.141753353,0.0,1.0
2014-10-08,52.41,52.42,51.08,51.19,310178,27.1631968647708,27.1683796918772,26.4738808596164,26.530891957787,598472.597350414,0.0,1.0
2014-10-09,51.99,52.82,51.89,52.44,406663,26.945518126301,27.3756927761342,26.8936898552367,27.1787453460901,784635.473361461,0.0,1.0
2014-10-10,52.52,53.22,52.21,52.21,380303,27.2202079629415,27.5830058603912,27.0595403226423,27.0595403226423,733775.200659474,0.0,1.0
2014-10-13,52.94,53.58,52.72,52.78,403409,27.4378867014113,27.7695876362225,27.32386450507,27.3549614677085,778357.046678143,0.0,1.0
2014-10-14,53.79,54.29,52.94,53.13,453653,27.8784270054574,28.1375683607786,27.4378867014113,27.5363604164334,875300.276634085,0.0,1.0
2014-10-15,52.64,54.06,51.76,53.35,1011976,27.2824018882186,28.0183633373309,26.8263131028532,27.6503826127747,1952555.96843194,0.0,1.0
2014-10-16,53.46,53.77,52.02,52.22,364504,27.7073937109454,27.8680613512446,26.9610666076203,27.0647231497488,703291.837669387,0.0,1.0
2014-10-17,53.19,54.0,53.07,54.0,361183,27.5674573790719,27.9872663746923,27.5052634537948,27.9872663746923,696884.137910537,0.0,1.0
2014-10-20,54.2,54.21,53.176,53.2,304747,28.0909229168208,28.0961057439272,27.5602014211229,27.5726402061784,587993.760436738,0.0,1.0
2014-10-21,55.05,55.25,54.116,54.27,343464,28.5314632208669,28.6351197629954,28.0473871691268,28.1272027065658,662696.233054447,0.0,1.0
2014-10-22,55.1,55.61,54.96,55.19,264148,28.557377356399,28.8217015388267,28.4848177769091,28.6040228003568,509660.065010791,0.0,1.0
2014-10-23,54.98,55.55,54.9,55.38,333156,28.4951834311219,28.7906045761881,28.4537208142705,28.7024965153789,642807.473911349,0.0,1.0
2014-10-24,54.79,55.28,54.5907,55.1,251227,28.3967097160999,28.6506682443147,28.2934159718688,28.557377356399,484729.655921929,0.0,1.0
2014-10-27,55.47,55.49,54.56,54.72,272733,28.7491419593367,28.7595076135496,28.2775046926521,28.3604299263549,526224.38371893,0.0,1.0
2014-10-28,55.9,55.9,55.02,55.59,348272,28.972003524913,28.972003524913,28.5159147395476,28.8113358846138,671973.02331056,0.0,1.0
2014-10-29,54.55,56.21,53.75,55.8,637094,28.4200324380788,29.2848766882568,28.0032400283544,29.0712705782731,1222851.44380888,0.285,1.0
2014-10-30,55.64,55.66,52.85,54.54,385611,28.9879120963282,28.9983319065713,27.5343485674145,28.4148225329572,740149.755135958,0.0,1.0
2014-10-31,56.1,56.14,55.53,56.09,307186,29.2275677319197,29.2484073524059,28.9306031399911,29.2223578267981,589619.182754627,0.0,1.0
2014-11-03,56.86,56.93,56.1328,56.31,300601,29.6235205211578,29.6599898570087,29.2446562207184,29.3369757394723,576979.797110623,0.0,1.0
2014-11-04,56.84,56.9399,56.4,56.63,248140,29.6131007109147,29.665147663079,29.3838648855663,29.5036927033621,476285.06510301,0.0,1.0
2014-11-05,56.65,57.2425,56.24,57.0,221898,29.5141125136052,29.8227993920573,29.3005064036214,29.6964591928596,425915.625760569,0.0,1.0
2014-11-06,56.38,56.85,56.21,56.75,336828,29.3734450753232,29.6183106160363,29.2848766882568,29.5662115648207,646514.652649781,0.0,1.0
2014-11-07,56.61,56.92,55.75,56.4,534222,29.4932728931189,29.6547799518871,29.0452210526653,29.3838648855663,1025396.7923328,0.0,1.0
2014-11-10,57.48,57.8,56.73,57.11,680323,29.9465346386942,30.1132516025839,29.5557917545776,29.7537681491967,1305826.08344513,0.0,1.0
2014-11-11,57.51,57.98,57.19,57.42,464222,29.9621643540588,30.2070298947719,29.7954473901691,29.9152752079649,891037.33977694,0.0,1.0
2014-11-12,56.59,57.5,56.52,57.5,407732,29.4828530828758,29.9569544489373,29.446383747025,29.9569544489373,782609.261564362,0.0,1.0
2014-11-13,56.73,57.12,56.55,56.55,224135,29.5557917545776,29.7589780543182,29.4620134623896,29.4620134623896,430209.369980105,0.0,1.0
2014-11-14,56.0,57.0,55.95,56.77,377930,29.1754686807041,29.6964591928596,29.1494191550964,29.5766313750638,725406.68434908,0.0,1.0
2014-11-17,56.02,56.4,55.77,55.99,378427,29.1858884909472,29.3838648855663,29.0556408629084,29.1702587755826,726360.636462227,0.0,1.0
2014-11-18,56.15,56.605,56.02,56.31,376101,29.2536172575275,29.4906679405582,29.1858884909472,29.3369757394723,721896.063795869,0.0,1.0
2014-11-19,55.61,56.43,55.56,56.16,367018,28.9722823809635,29.399494600931,28.9462328553557,29.258827162649,704461.965116372,0.0,1.0
2014-11-20,55.7,55.78,55.3125,55.33,354481,29.0191715270575,29.0608507680299,28.8172877035973,28.82640503756,680398.187163618,0.0,1.0
2014-11-21,55.66,56.31,55.52,56.29,380297,28.9983319065713,29.3369757394723,28.9253932348695,29.3265559292292,729949.953266218,0.0,1.0
2014-11-24,55.92,56.06,55.7,55.75,397842,29.1337894397317,29.2067281114335,29.0191715270575,29.0452210526653,763626.190338969,0.0,1.0
2014-11-25,55.61,55.99,55.51,55.96,450792,29.1207646769278,29.3197556961192,29.0683986192459,29.3040458788146,860847.694012021,0.285,1.0
2014-11-26,56.24,56.325,55.66,55.72,288607,29.4506708403241,29.4951819893537,29.1469477057688,29.1783673403779,551133.716715751,0.0,1.0
2014-11-28,55.99,57.07,55.97,56.25,261163,29.3197556961192,29.8853091190842,29.3092824845828,29.4559074460922,498725.723418475,0.0,1.0
2014-12-01,55.73,56.2,55.61,55.71,344888,29.1836039461461,29.4297244172513,29.1207646769278,29.1731307346098,658609.823360703,0.0,1.0
2014-12-02,56.14,56.14,55.52,55.83,232635,29.3983047826421,29.3983047826421,29.0736352250141,29.2359700038281,444247.686952045,0.0,1.0
2014-12-03,56.32,56.54,55.93,56.42,206405,29.4925636864696,29.6077690133699,29.28833606151,29.5449297441515,394157.989233507,0.0,1.0
2014-12-04,56.75,56.86,56.1,56.22,252523,29.717737734502,29.7753403979521,29.3773583595693,29.4401976287877,482226.486350683,0.0,1.0
2014-12-05,56.44,56.8099,55.85,56.58,366572,29.5554029556879,29.7491050030534,29.2464432153645,29.6287154364427,700018.325279452,0.0,1.0
2014-12-08,56.05,57.13,55.0,56.37,328512,29.3511753307284,29.9167287536933,28.801331725068,29.5187467153106,627337.658288693,0.0,1.0
2014-12-09,56.4,56.4,55.62,55.62,456204,29.5344565326152,29.5344565326152,29.126001282696,29.126001282696,871182.632786427,0.0,1.0
2014-12-10,55.97,56.52,55.68,56.25,274329,29.3092824845828,29.5972958018335,29.1574209173052,29.4559074460922,523867.963607658,0.0,1.0
2014-12-11,56.25,56.25,55.72,56.06,204125,29.4559074460922,29.4559074460922,29.1783673403779,29.3564119364966,389804.023896174,0.0,1.0
2014-12-12,55.76,56.25,55.7,55.74,376984,29.1993137634507,29.4559074460922,29.1678941288416,29.1888405519143,719901.433653276,0.0,1.0
2014-12-15,54.91,55.94,54.81,55.89,301980,28.7542022731542,29.2935726672782,28.7018362154723,29.2673896384373,576671.251126351,0.0,1.0
2014-12-16,55.66,56.08,54.83,55.07,365126,29.1469477057688,29.3668851480329,28.7123094270087,28.8379879654453,697256.994631299,0.0,1.0
2014-12-17,57.23,57.64,55.2813,55.85,749915,29.9690948113753,30.1837956478712,28.9486374453273,29.2464432153645,1432063.12102926,0.0,1.0
2014-12-18,57.38,57.56,56.63,57.54,453566,30.0476438978982,30.1419028017257,29.6548984652836,30.1314295901893,866145.018505776,0.0,1.0
2014-12-19,58.11,58.46,57.64,57.69,1225614,30.4299161189764,30.6131973208632,30.1837956478712,30.2099786767122,2340474.06708381,0.0,1.0
2014-12-22,58.57,58.75,58.09,58.09,338656,30.6707999843133,30.7650588881408,30.41944290744,30.41944290744,646708.984771989,0.0,1.0
2014-12-23,58.5,58.88,58.16,58.88,272627,30.6341437439359,30.8331347631273,30.4560991478173,30.8331347631273,520617.766676017,0.0,1.0
2014-12-24,58.5,58.57,58.045,58.45,169293,30.6341437439359,30.6707999843133,30.3958781814831,30.607960715095,323287.655198799,0.0,1.0
2014-12-26,58.66,59.02,58.51,58.8,221881,30.717929436227,30.906447243882,30.6393803497041,30.7912419169818,423711.483777621,0.0,1.0
2014-12-29,59.07,59.2,58.44,58.76,287690,31.0818735371165,31.150277863506,30.7503756476907,30.918755528034,546744.657451448,0.285,1.0
2014-12-30,58.79,59.24,58.54,58.96,276230,30.9345411418162,31.1713253485489,30.802994360298,31.0239929532485,524965.3332678,0.0,1.0
2014-12-31,57.63,59.29,57.49,58.88,210780,30.3241640755718,31.1976347048525,30.2504978779216,30.9818979831627,400579.925953687,0.0,1.0
2015-01-02,58.63,58.735,57.84,57.98,198821,30.8503512016445,30.9056008498822,30.4346633720471,30.5083295696973,377852.269940403,0.0,1.0
2015-01-05,58.75,58.9,58.02,58.5,312649,30.9134936567733,30.9924217256842,30.5293770547402,30.7819468752551,594178.353114594,0.0,1.0
2015-01-06,59.2,59.34,58.66,58.83,377538,31.150277863506,31.2239440611562,30.8661368154267,30.9555886268591,717497.599794587,0.0,1.0
2015-01-07,60.51,60.59,59.02,59.32,293742,31.8395829986613,31.8816779687471,31.0555641808129,31.2134203186347,558246.269140752,0.0,1.0
2015-01-08,60.75,61.05,60.0835,60.76,317856,31.9658679089187,32.1237240467406,31.6151641893913,31.9711297801795,604074.072226659,0.0,1.0
2015-01-09,60.36,60.78,60.23,60.67,213005,31.7606549297504,31.9816535227009,31.6922506033609,31.9237729388329,404808.45966299,0.0,1.0
2015-01-12,61.31,61.44,60.43,60.6,233194,32.2605326995195,32.3289370259089,31.7974880285755,31.8869398400078,443176.939239225,0.0,1.0
2015-01-13,60.98,61.59,60.24,61.59,356884,32.0868909479155,32.4078650948198,31.6975124746216,32.4078650948198,678245.404184721,0.0,1.0
2015-01-14,61.19,61.23,60.53,60.6,340502,32.1973902443907,32.2184377294336,31.8501067411827,31.8869398400078,647111.993296719,0.0,1.0
2015-01-15,61.76,61.83,61.22,61.35,313663,32.4973169062522,32.5341500050773,32.2131758581729,32.2815801845624,596105.424207284,0.0,1.0
2015-01-16,62.64,62.76,61.403,61.51,303071,32.9603615771962,33.0235040323249,32.3094681022442,32.365770124734,575975.703286412,0.0,1.0
2015-01-20,62.48,63.22,62.21,62.82,257235,32.8761716370246,33.2655501103184,32.7341011129849,33.0550752598893,488866.008410174,0.0,1.0
2015-01-21,63.0,63.259,62.01,62.28,280899,33.1497889425824,33.2860714082352,32.6288636877704,32.77093421181,533838.602431277,0.0,1.0
2015-01-22,64.63,64.63,63.11,63.48,365386,34.007473958081,34.007473958081,33.2076695264504,33.4023587630973,694403.15411573,0.0,1.0
2015-01-23,64.36,64.735,64.12,64.63,232740,33.8654034340413,34.0627236063186,33.7391185237839,34.007473958081,442314.128316069,0.0,1.0
2015-01-26,65.55,65.66,63.895,64.2,300735,34.4915661140679,34.5494466979359,33.6207264204175,33.7812134938697,571536.21800779,0.0,1.0
2015-01-27,65.58,65.75,65.0841,65.35,202185,34.5073517278501,34.5968035392824,34.2464155320306,34.3863286888533,384245.43281595,0.0,1.0
2015-01-28,64.84,65.76,64.73,65.28,264018,34.2771448601932,34.7634954658591,34.2189942442984,34.5097473237726,499426.868539468,0.3025,1.0
2015-01-29,65.37,65.38,64.59,64.97,247731,34.5573251004138,34.5626115200406,34.1449843695231,34.3458683153417,468617.736556412,0.0,1.0
2015-01-30,65.06,65.74,64.95,64.95,590927,34.3934460919829,34.7529226266055,34.3352954760881,34.3352954760881,1117820.83473635,0.0,1.0
2015-02-02,64.71,65.5,62.9,65.03,391110,34.2084214050448,34.6260485555622,33.2515794525934,34.3775868331025,739839.111554784,0.0,1.0
2015-02-03,65.04,65.08,64.29,64.64,407502,34.3828732527293,34.4040189312365,33.986391780719,34.1714164676572,770846.865681772,0.0,1.0
2015-02-04,64.27,65.19,63.935,65.01,456566,33.9758189414654,34.4621695471313,33.7987238839675,34.3670139938489,863658.26444254,0.0,1.0
2015-02-05,65.41,65.54,64.28,64.45,362797,34.578470778921,34.6471942340695,33.9811053610922,34.0709744947479,686281.123353382,0.0,1.0
2015-02-06,62.99,65.42,62.66,65.42,562480,33.2991572292346,34.5837571985478,33.1247053815501,34.5837571985478,1064009.3668465,0.0,1.0
2015-02-09,62.01,63.32,61.94,62.8,312967,32.7810881058079,33.4736090769191,32.7440831684202,33.1987152563253,592020.728761642,0.0,1.0
2015-02-10,61.44,61.56,60.2,61.56,500955,32.4797621870801,32.5431992226017,31.8242461533565,32.5431992226017,947626.248699667,0.0,1.0
2015-02-11,61.6,61.87,60.92,61.43,234767,32.5643449011089,32.7070782310326,32.2048683664863,32.4744757674533,444094.522518939,0.0,1.0
2015-02-12,61.98,62.0925,61.6,61.79,245252,32.7652288469274,32.824701067729,32.5643449011089,32.6647868740182,463928.362320151,0.0,1.0
2015-02-13,61.68,61.985,61.08,61.97,201699,32.6066362581234,32.7678720567409,32.2894510805151,32.7599424273007,381541.788656614,0.0,1.0
2015-02-17,61.88,62.448,61.52,61.53,244108,32.7123646506594,33.0126332854619,32.5220535440945,32.5273399637213,461764.326771025,0.0,1.0
2015-02-18,62.11,62.16,61.26,62.0,336753,32.8339523020759,32.8603844002099,32.3846066337976,32.7758016861811,637015.265100377,0.0,1.0
2015-02-19,61.02,62.1,60.98,61.86,168091,32.2577325627543,32.8286658824491,32.2365868842471,32.7017918114058,317967.56948264,0.0,1.0
2015-02-20,61.79,61.95,60.9705,60.99,252764,32.6647868740182,32.749369588047,32.2315647856016,32.2418733038739,478138.357988887,0.0,1.0
2015-02-23,62.6,62.73,61.78,61.93,289336,33.0929868637893,33.1617103189377,32.6595004543914,32.7387967487934,547319.396540142,0.0,1.0
2015-02-24,61.62,62.52,61.06,62.36,263777,32.5749177403625,33.0506955067748,32.2788782412615,32.966112792746,498970.983428157,0.0,1.0
2015-02-25,60.67,61.82,58.62,60.62,444606,32.232622069527,32.8435915005466,31.1435026490139,32.2060581812218,836861.672681035,0.3025,1.0
2015-02-26,60.27,60.82,59.9201,60.35,433590,32.0201109630854,32.3123137344426,31.8342168727257,32.0626131843737,816126.75640403,0.0,1.0
2015-02-27,61.01,61.16,60.0,60.5,347645,32.4132565100024,32.4929481749179,31.8766659662374,32.1423048492893,654356.387901193,0.0,1.0
2015-03-02,60.62,62.11,60.37,61.17,299537,32.2060581812218,32.9976620527167,32.0732387396958,32.498260952579,563804.885336363,0.0,1.0
2015-03-03,60.54,60.895,59.84,60.5,242898,32.1635559599335,32.3521595669004,31.7916615236607,32.1423048492893,457195.869086063,0.0,1.0
2015-03-04,59.78,60.73,59.56,60.49,168651,31.7597848576945,32.2644987354932,31.6429037491516,32.1369920716283,317444.11447288,0.0,1.0
2015-03-05,59.78,60.4299,59.72,60.08,166508,31.7597848576945,32.1050622778855,31.7279081917283,31.9191681875257,313410.442942231,0.0,1.0
2015-03-06,57.24,58.9,56.64,58.9,558670,30.4103393317904,31.292260423523,30.0915726721281,31.292260423523,1051559.15726894,0.0,1.0
2015-03-09,58.04,58.26,57.564,57.66,267715,30.8353615446736,30.9522426532165,30.5824733280081,30.6334759935541,503907.780600809,0.0,1.0
2015-03-10,58.54,58.595,57.83,57.98,312356,31.1010004277256,31.1302207048613,30.7237932137918,30.8034848787074,587933.506592257,0.0,1.0
2015-03-11,58.47,58.84,58.09,58.78,412302,31.0638109840983,31.2603837575568,30.8619254329788,31.2285070915905,776057.321245633,0.0,1.0
2015-03-12,59.06,59.68,58.57,58.81,573990,31.3772648660996,31.7066570810841,31.1169387607087,31.2444454245737,1080395.29718939,0.0,1.0
2015-03-13,58.82,59.636,58.26,59.07,230321,31.2497582022347,31.6832808593755,30.9522426532165,31.3825776437607,433522.753434656,0.0,1.0
2015-03-16,59.31,59.93,58.6101,58.89,214137,31.5100843076256,31.8394765226101,31.1382429991295,31.286947645862,403060.345570907,0.0,1.0
2015-03-17,59.41,59.68,58.74,59.22,289263,31.563212084236,31.7066570810841,31.2072559809464,31.4622693086763,544466.601945845,0.0,1.0
2015-03-18,60.53,60.895,58.79,59.15,378000,32.1582431822725,32.3521595669004,31.2338198692516,31.425079865049,711492.225191362,0.0,1.0
2015-03-19,60.31,60.92,59.95,60.26,273291,32.0413620737296,32.365441511053,31.8501020779322,32.0147981854244,514403.232049663,0.0,1.0
2015-03-20,61.78,61.84,60.37,60.51,812687,32.8223403899024,32.8542170558686,32.0732387396958,32.1476176269504,1529683.8148521,0.0,1.0
2015-03-23,61.59,62.18,61.37,61.69,228215,32.7213976143427,33.034851496344,32.6045165057998,32.774525390953,429558.725322875,0.0,1.0
2015-03-24,60.72,61.55,60.645,61.34,301028,32.2591859578322,32.7001465036985,32.2193401253744,32.5885781728167,566611.326891285,0.0,1.0
2015-03-25,59.76,61.17,59.42,60.69,395286,31.7491593023724,32.498260952579,31.5685248618971,32.2432476248491,744028.877584638,0.0,1.0
2015-03-26,59.46,60.0,59.05,59.67,205318,31.5897759725412,31.8766659662374,31.3719520884386,31.7013443034231,386460.742571006,0.0,1.0
2015-03-27,59.41,59.73,59.02,59.39,262514,31.7239236084825,31.8947981338943,31.5156702806369,31.7132439506442,491615.001110073,0.3025,1.0
2015-03-30,60.32,60.36,59.42,59.7,265901,32.2098480401222,32.2312073557987,31.7292634374016,31.8787786471369,497957.900950692,0.0,1.0
2015-03-31,60.03,60.42,59.7275,60.15,206134,32.0549930014678,32.2632463293134,31.8934631766645,32.1190709484972,386031.094108596,0.0,1.0
2015-04-01,60.11,60.6,59.56,60.23,240659,32.0977116328208,32.3593632498576,31.8040210422693,32.1617895798502,450686.723573406,0.0,1.0
2015-04-02,60.72,60.84,60.0001,60.01,162726,32.423441196887,32.4875191439164,32.0390269129997,32.0443133436296,304740.100225656,0.0,1.0
2015-04-06,61.13,61.7,60.73,60.73,185496,32.6423741825708,32.9467444309606,32.4287810258061,32.4287810258061,347381.915806069,0.0,1.0
2015-04-07,59.94,61.288,59.9,61.19,170571,32.0069345411957,32.7267434794929,31.9855752255193,32.6744131560855,319431.582141701,0.0,1.0
2015-04-08,59.75,60.14,59.47,60.14,251477,31.9054777917325,32.1137311195781,31.7559625819972,32.1137311195781,470945.799592243,0.0,1.0
2015-04-09,57.85,59.7,57.8,59.58,439103,30.8909102971,31.8787786471369,30.8642111525044,31.8147007001075,822316.607237849,0.0,1.0
2015-04-10,58.5,58.99,58.2,58.46,295071,31.2379991768427,31.4996507938795,31.0778043092691,31.2166398611662,552585.119241452,0.0,1.0
2015-04-13,58.82,59.45,58.53,58.64,215690,31.4088737022545,31.7452829241589,31.2540186636001,31.3127567817104,403926.798530485,0.0,1.0
2015-04-14,59.47,59.92,59.14,59.14,264759,31.7559625819972,31.9962548833575,31.5797482276663,31.5797482276663,495819.255654563,0.0,1.0
2015-04-15,58.81,59.61,58.75,59.47,206451,31.4035338733354,31.8307201868648,31.3714948998207,31.7559625819972,386624.746086592,0.0,1.0
2015-04-16,59.35,59.55,58.501,58.8,179904,31.6918846349678,31.7986812133501,31.2385331597346,31.3981940444163,336909.670187901,0.0,1.0
2015-04-17,59.08,59.35,58.7,58.97,267778,31.5477092541516,31.6918846349678,31.3447957552251,31.4889711360413,501472.994839335,0.0,1.0
2015-04-20,59.17,59.59,59.01,59.23,184196,31.5957677144236,31.8200405290266,31.5103304517177,31.6278066879383,344947.380880529,0.0,1.0
2015-04-21,59.32,59.93,59.11,59.35,183961,31.6758651482104,32.0015947122766,31.5637287409089,31.6918846349678,344507.291874758,0.0,1.0
2015-04-22,59.11,59.639,58.96,59.45,154855,31.5637287409089,31.8462056907303,31.4836313071221,31.7452829241589,289999.927611101,0.0,1.0
2015-04-23,59.42,59.54,58.985,59.02,147751,31.7292634374016,31.793341384431,31.4969808794199,31.5156702806369,276696.130602613,0.0,1.0
2015-04-24,59.6,59.84,59.2,59.42,173521,31.8253803579457,31.9535362520046,31.611787201181,31.7292634374016,324956.103703502,0.0,1.0
2015-04-27,59.31,60.14,58.97,59.75,237602,31.6705253192913,32.1137311195781,31.4889711360413,31.9054777917325,444961.821060041,0.0,1.0
2015-04-28,59.49,59.68,58.79,58.98,449560,31.9281720646388,32.0301447103318,31.55248336998,31.6544560156731,837640.324220752,0.3025,1.0
2015-04-29,58.8,60.49,58.79,60.4,382941,31.5578503513323,32.4648701998655,31.55248336998,32.4165673676951,713512.820085015,0.0,1.0
2015-04-30,57.67,58.64,57.49,58.18,582245,30.9513814585261,31.471978649696,30.8547757941853,31.2250975074917,1084864.95812775,0.0,1.0
2015-05-01,57.98,58.5399,57.66,57.77,310919,31.1177578804464,31.4182551663598,30.9460144771738,31.0050512720488,579318.204391832,0.0,1.0
2015-05-04,58.52,58.74,57.99,58.02,504249,31.4075748734688,31.5256484632187,31.1231248617986,31.1392258058554,939539.318106573,0.0,1.0
2015-05-05,57.85,58.41,57.4,58.3,365150,31.0479871228669,31.3485380785939,30.8064729620149,31.2895012837189,680363.83216747,0.0,1.0
2015-05-06,57.6,58.07,57.34,57.71,287247,30.9138125890602,31.1660607126168,30.7742710739013,30.9728493839352,535211.473911021,0.0,1.0
2015-05-07,58.5,58.57,57.47,57.59,333196,31.3968409107643,31.4344097802302,30.8440418314807,30.908445607708,620825.708401677,0.0,1.0
2015-05-08,58.94,60.01,58.89,59.12,311177,31.632988090264,32.2072550949567,31.6061531835027,31.7295937546049,579798.921545604,0.0,1.0
2015-05-11,58.14,59.26,57.91,58.75,333869,31.2036295820827,31.8047314935366,31.0801890109805,31.531015444571,622079.67214,0.0,1.0
2015-05-12,58.19,58.2099,57.3,57.77,275874,31.230464488844,31.241144781735,30.7528031484922,31.0050512720488,514020.791004707,0.0,1.0
2015-05-13,57.57,58.95,57.45,58.53,238020,30.8977116450034,31.6383550716163,30.8333078687762,31.4129418548211,443489.523024788,0.0,1.0
2015-05-14,58.79,58.8,57.77,57.9,164181,31.55248336998,31.5578503513323,31.0050512720488,31.0748220296282,305909.391562612,0.0,1.0
2015-05-15,59.41,59.5,58.89,58.93,267331,31.8852362138206,31.933539045991,31.6061531835027,31.6276211089118,498103.090831609,0.0,1.0
2015-05-18,59.25,59.39,58.73,59.1,281107,31.7993645121843,31.8745022511161,31.5202814818664,31.7188597919003,523771.150949203,0.0,1.0
2015-05-19,59.48,59.54,58.766,59.18,302427,31.9228050832865,31.9550069714001,31.5396026147346,31.7617956427185,563495.529702619,0.0,1.0
2015-05-20,59.5,60.0,59.35,59.75,228863,31.933539045991,32.2018881136044,31.853034325707,32.0677135797977,426427.790555508,0.0,1.0
2015-05-21,58.91,59.78,58.58,59.78,287293,31.6168871462072,32.0838145238545,31.4397767615824,32.0838145238545,535297.183170996,0.0,1.0
2015-05-22,58.8,59.175,58.5,58.6,202373,31.5578503513323,31.7591121520423,31.3968409107643,31.450510724287,377070.436278865,0.0,1.0
2015-05-26,58.15,58.7899,57.72,58.74,302857,31.2089965634349,31.5524297001665,30.9782163652874,31.5256484632187,564296.724958904,0.0,1.0
2015-05-27,58.55,58.61,57.79,58.06,262481,31.5860270034317,31.618395263384,31.1760290440362,31.3216862138214,486552.567954504,0.3025,1.0
2015-05-28,58.5,58.83,58.3,58.5,299027,31.5590534534715,31.737078883209,31.4511592536305,31.5590534534715,554296.710000843,0.0,1.0
2015-05-29,57.67,58.63,57.62,58.45,436829,31.1112925241316,31.6291846833681,31.0843189741714,31.5320799035112,809735.835001384,0.0,1.0
2015-06-01,58.18,58.315,57.68,57.89,383102,31.386422733726,31.4592513186186,31.1166872341237,31.2299761439566,710143.827128464,0.0,1.0
2015-06-02,58.0,58.14,57.62,57.9,298697,31.2893179538692,31.3648438937578,31.0843189741714,31.2353708539487,553684.999639236,0.0,1.0
2015-06-03,57.24,58.24,57.17,57.96,275332,30.8793199944736,31.4187909936783,30.8415570245293,31.267739113901,510374.052369694,0.0,1.0
2015-06-04,56.91,57.25,56.71,57.0,336343,30.7012945647361,30.8847147044657,30.5934003648952,30.7498469546645,623468.176224266,0.0,1.0
2015-06-05,56.32,56.6,55.84,56.43,278125,30.3830066752054,30.5340585549827,30.1240605955871,30.4423484851179,515551.346430203,0.0,1.0
2015-06-08,56.44,56.82,55.8901,56.35,212808,30.4477431951099,30.6527421748077,30.1510880926473,30.3991908051815,394475.32919054,0.0,1.0
2015-06-09,55.94,56.53,55.75,56.42,214493,30.1780076955076,30.4962955850383,30.0755082056587,30.4369537751258,397598.759370261,0.0,1.0
2015-06-10,56.25,56.71,55.5,56.05,284889,30.345243705261,30.5934003648952,29.9406404558576,30.2373495054201,528089.555175387,0.0,1.0
2015-06-11,56.71,56.81,56.26,56.45,206218,30.5934003648952,30.6473474648156,30.3506384152531,30.453137905102,382259.658636022,0.0,1.0
2015-06-12,56.33,56.64,56.14,56.6,223584,30.3884013851974,30.5556373949508,30.2859018953485,30.5340585549827,414450.452998654,0.0,1.0
2015-06-15,55.93,56.3,55.7,56.22,194294,30.1726129855155,30.3722172552213,30.0485346556985,30.3290595752849,360156.524236621,0.0,1.0
2015-06-16,56.0,56.2325,55.72,56.0,397579,30.2103759554599,30.335802962775,30.0593240756826,30.2103759554599,736979.375325389,0.0,1.0
2015-06-17,56.65,56.7,55.87,56.18,333935,30.5610321049429,30.5880056549031,30.1402447255633,30.3074807353167,619004.544252297,0.0,1.0
2015-06-18,57.51,57.65,56.8,56.81,311239,31.0249771642589,31.1005031041475,30.6419527548236,30.6473474648156,576933.70071583,0.0,1.0
2015-06-19,57.63,57.64,56.795,57.44,581071,31.0897136841634,31.0951083941555,30.6392553998276,30.9872141943146,1077112.58039207,0.0,1.0
2015-06-22,57.0,57.85,56.92,57.7,325178,30.7498469546645,31.2083973039885,30.7066892747281,31.1274766541078,602771.975656561,0.0,1.0
2015-06-23,56.67,57.5,56.4,56.92,285740,30.571821524927,31.0195824542668,30.4261643551417,30.7066892747281,529667.026441228,0.0,1.0
2015-06-24,56.66,56.96,56.57,56.67,399849,30.5664268149349,30.7282681146963,30.5178744250065,30.571821524927,741187.201146143,0.0,1.0
2015-06-25,56.17,56.73,56.0753,56.73,330673,30.3020860253247,30.6041897848793,30.2509981217,30.6041897848793,612957.880011199,0.0,1.0
2015-06-26,55.89,56.23,55.5,55.96,573443,30.3142241228068,30.4986370088643,30.102691694682,30.352191481701,1057250.52174063,0.3025,1.0
2015-06-29,55.02,56.57,54.96,55.9,288946,29.8423440908361,30.6830498949218,29.8098006403553,30.3196480312202,532726.546936434,0.0,1.0
2015-06-30,54.78,55.3,54.7,55.28,270222,29.7121702889131,29.9942135264128,29.6687790216055,29.9833657095859,498205.31506322,0.0,1.0
2015-07-01,55.85,55.85,54.69,55.01,329210,30.2925284891529,30.2925284891529,29.663355113192,29.8369201824226,606960.838762065,0.0,1.0
2015-07-02,55.65,57.04,55.56,56.33,209328,30.1840503208838,30.9379735903542,30.1352351451627,30.5528760929988,385935.720228382,0.0,1.0
2015-07-06,55.81,56.01,55.39,55.39,357100,30.2708328554991,30.3793110237682,30.043028702134,30.043028702134,658381.323537965,0.0,1.0
2015-07-07,56.68,57.0,54.75,55.95,348345,30.7427128874698,30.9162779567004,29.6958985636728,30.3467675732875,642239.826793145,0.0,1.0
2015-07-08,56.77,56.92,56.32,56.47,415117,30.7915280631909,30.8728866893928,30.5474521845854,30.6288108107872,765346.625267738,0.0,1.0
2015-07-09,55.83,57.08,55.73,57.07,634825,30.281680672326,30.9596692240081,30.2274415881915,30.9542453155946,1170419.83678238,0.0,1.0
2015-07-10,56.22,56.7314,55.65,56.12,545068,30.4932131004508,30.770591776715,30.1840503208838,30.4389740163163,1004935.84782467,0.0,1.0
2015-07-13,56.06,57.02,55.84,56.34,368735,30.4064305658355,30.9271257735273,30.2871045807395,30.5583000014123,679832.644454694,0.0,1.0
2015-07-14,55.54,56.39,55.46,56.16,764972,30.1243873283358,30.5854195434796,30.0809960610281,30.4606696499701,1410370.42237324,0.0,1.0
2015-07-15,56.32,56.48,55.25,55.46,390527,30.5474521845854,30.6342347192007,29.9670939843456,30.0809960610281,720010.314022152,0.0,1.0
2015-07-16,56.69,56.97,56.31,56.5,408800,30.7481367958833,30.90000623146,30.5420282761719,30.6450825360276,753700.042179556,0.0,1.0
2015-07-17,56.32,56.83,56.15,56.71,218243,30.5474521845854,30.8240715136716,30.4552457415566,30.7589846127102,402372.207204973,0.0,1.0
2015-07-20,56.29,56.4,55.94,56.36,213224,30.531180459345,30.590843451893,30.341343664874,30.5691478182392,393118.73237205,0.0,1.0
2015-07-21,56.41,56.8,56.19,56.51,298478,30.5962673603065,30.8077997884313,30.4769413752105,30.650506444441,550300.5899943,0.0,1.0
2015-07-22,56.5,56.815,56.24,56.24,206749,30.6450825360276,30.8159356510515,30.5040609172777,30.5040609172777,381180.846429993,0.0,1.0
2015-07-23,55.72,56.68,55.42,56.55,261213,30.222017679778,30.7427128874698,30.0593004273743,30.6722020780949,481595.521325462,0.0,1.0
2015-07-24,55.72,56.08,55.345,55.49,237974,30.222017679778,30.4172783826624,30.0186211142734,30.0972677862685,438750.033849408,0.0,1.0
2015-07-27,56.5,56.68,55.89,55.97,229335,30.6450825360276,30.7427128874698,30.3142241228068,30.3576153901144,422822.405022624,0.0,1.0
2015-07-28,56.77,56.96,56.06,56.49,384508,30.7915280631909,30.8945823230466,30.4064305658355,30.6396586276141,708913.150240649,0.0,1.0
2015-07-29,56.67,56.859,55.84,56.37,266250,30.9013622085634,31.0044212778667,30.4487747613584,30.7377763842724,488275.804741666,0.3025,1.0
2015-07-30,56.2,56.71,56.03,56.52,186487,30.6450777505076,30.9231736518022,30.5523791167427,30.8195692964179,341998.460089611,0.0,1.0
2015-07-31,57.12,57.26,56.4175,56.59,297367,31.1467409449999,31.2230809963356,30.7636774731185,30.8577393220858,545341.262830478,0.0,1.0
2015-08-03,57.45,57.49,56.94,57.16,167730,31.3266853517199,31.3484967949587,31.0485894504253,31.1685523882386,307600.002739229,0.0,1.0
2015-08-04,57.36,57.79,57.14,57.4,182254,31.2776096044326,31.5120826192497,31.1576466666193,31.2994210476714,334235.56250662,0.0,1.0
2015-08-05,56.42,57.43,56.04,56.98,354104,30.7650406883209,31.3157796301005,30.5578319775524,31.0704008936641,649391.232158659,0.0,1.0
2015-08-06,56.11,56.23,55.07,56.23,337758,30.5960020032203,30.6614363329367,30.0289044790116,30.6614363329367,619414.307072058,0.0,1.0
2015-08-07,55.91,56.16,55.19,55.77,296316,30.4869447870263,30.6232663072688,30.094338808728,30.4106047356905,543413.834207818,0.0,1.0
2015-08-10,55.54,56.245,55.26,56.01,310026,30.2851889370674,30.6696156241512,30.1325088343959,30.5414733951233,568556.599590009,0.0,1.0
2015-08-11,56.01,56.37,55.26,55.46,249944,30.5414733951233,30.7377763842724,30.1325088343959,30.2415660505898,458372.23564451,0.0,1.0
2015-08-12,56.02,56.085,55.33,55.86,262492,30.546926255933,30.582369851196,30.1706788600638,30.4596804829778,481384.009533331,0.0,1.0
2015-08-13,56.06,56.585,55.37,55.9,294450,30.5687376991718,30.855012891681,30.1924903033026,30.4814919262166,539991.777300219,0.0,1.0
2015-08-14,56.36,56.41,55.6,55.75,184365,30.7323235234627,30.7595878275112,30.3179061019256,30.3996990140711,338106.924849568,0.0,1.0
2015-08-17,56.83,56.99,55.89,56.4,209156,30.9886079815186,31.0758537544738,30.4760390654069,30.7541349667015,383571.133207691,0.0,1.0
2015-08-18,56.6,56.65,56.21,56.48,337037,30.8631921828955,30.890456486944,30.6505306113173,30.7977578531791,618092.065362317,0.0,1.0
2015-08-19,56.06,56.46,55.73,56.27,285862,30.5687376991718,30.7868521315597,30.3887932924517,30.6832477761755,524242.24636643,0.0,1.0
2015-08-20,55.64,56.14,55.54,55.7,228204,30.3397175451644,30.6123605856494,30.2851889370674,30.3724347100226,418503.255381285,0.0,1.0
2015-08-21,54.93,55.5,54.19,55.0,375299,29.9525644276758,30.2633774938286,29.5490527277581,29.9907344533437,688260.7370657,0.0,1.0
2015-08-24,52.46,54.3,52.0,54.01,498421,28.6057078076802,29.6090341966648,28.354876210434,29.4509012331835,914054.140376134,0.0,1.0
2015-08-25,50.69,53.6516,50.66,53.36,359050,27.6405514443635,29.2554707017639,27.6241928619344,29.0964652805531,658461.700253503,0.0,1.0
2015-08-26,51.82,51.97,50.79,51.5,271619,28.2567247158595,28.3385176280049,27.6950800524605,28.0822331699491,498122.012424888,0.0,1.0
2015-08-27,52.31,53.02,51.31,51.6,445253,28.6888639350281,29.0782558943833,28.1404245556546,28.2994719756729,811854.539892124,0.3025,1.0
2015-08-28,52.1,52.45,51.87,52.31,250700,28.5736916653597,28.7656454481404,28.4475506081038,28.6888639350281,457115.242684396,0.0,1.0
2015-08-31,50.89,52.292,50.81,51.97,547979,27.9100800163177,28.6789920261994,27.8662048659678,28.5023945460411,999160.564702645,0.0,1.0
2015-09-01,50.04,50.75,49.75,50.15,320001,27.4439065438502,27.8332985032054,27.2848591238319,27.5042348755813,583475.607396289,0.0,1.0
2015-09-02,50.6,50.61,50.1,50.41,343070,27.7510325962994,27.7565169900931,27.4768129066127,27.6468291142184,625538.597158899,0.0,1.0
2015-09-03,50.46,50.85,50.27,50.59,244131,27.6742510831871,27.8881424411428,27.5700476011061,27.7455482025057,445137.619911386,0.0,1.0
2015-09-04,49.57,50.304,49.24,50.0,225493,27.1861400355447,27.5886945400048,27.0051550403514,27.4219689686753,411153.918702164,0.0,1.0
2015-09-08,50.23,50.48,49.72,50.01,251598,27.5481100259312,27.6852198707746,27.2684059424507,27.427453362469,458752.615990861,0.0,1.0
2015-09-09,49.75,50.61,49.55,50.6,278961,27.2848591238319,27.7565169900931,27.1751712479572,27.7510325962994,508645.094593068,0.0,1.0
2015-09-10,49.77,50.38,49.61,49.65,207163,27.2958279114194,27.6303759328372,27.2080776107196,27.2300151858946,377731.811010082,0.0,1.0
2015-09-11,50.67,50.8,49.67,49.67,172039,27.7894233528555,27.8607204721741,27.240983973482,27.240983973482,313688.269789314,0.0,1.0
2015-09-14,50.4,50.846,50.36,50.7,152111,27.6413447204247,27.8859486836253,27.6194071452498,27.8058765342368,277352.439888178,0.0,1.0
2015-09-15,50.64,50.87,50.01,50.34,181195,27.7729701714743,27.8991112287302,27.427453362469,27.6084383576623,330382.913435179,0.0,1.0
2015-09-16,51.06,51.43,50.37,50.63,266883,28.0033147108112,28.2062372811794,27.6248915390435,27.7674857776806,486622.605956681,0.0,1.0
2015-09-17,51.84,52.89,51.31,52.03,503457,28.4310974267226,29.0069587750647,28.1404245556546,28.5353009088035,917981.127786828,0.0,1.0
2015-09-18,51.95,52.74,51.1619,51.33,521813,28.4914257584536,28.9246928681587,28.0592006835694,28.1513933432421,951450.642723866,0.0,1.0
2015-09-21,52.67,52.7999,52.13,52.18,241570,28.8863021116026,28.9575443869832,28.5901448467409,28.6175668157095,440468.006283484,0.0,1.0
2015-09-22,52.25,52.75,52.06,52.45,329107,28.6559575722657,28.9301772619524,28.5517540901847,28.7656454481404,600079.083263397,0.0,1.0
2015-09-23,52.71,52.9015,52.24,52.47,204375,28.9082396867775,29.0132658279275,28.650473178472,28.7766142357279,372648.295666628,0.0,1.0
2015-09-24,52.25,53.04,52.105,52.67,397166,28.6559575722657,29.0892246819708,28.5764338622565,28.8863021116026,724174.840350981,0.0,1.0
2015-09-25,52.69,53.09,51.598,52.13,481965,28.89727089919,29.1166466509394,28.2983750969142,28.5901448467409,878793.569766196,0.0,1.0
2015-09-28,51.21,52.89,50.89,52.55,327298,28.2514835299777,29.1783043136208,28.0749462378552,28.9907334407407,593276.121666848,0.3025,1.0
2015-09-29,51.3,51.62,50.885,51.18,233290,28.3011346433872,28.4776719355097,28.0721878426658,28.2349331588412,422872.692236612,0.0,1.0
2015-09-30,51.57,51.81,51.16,51.51,389535,28.4500879836155,28.5824909527074,28.2238995780836,28.4169872413426,706089.905998496,0.0,1.0
2015-10-01,51.56,52.99,51.21,51.55,446562,28.4445711932367,29.2334722174091,28.2514835299777,28.4390544028579,809459.793349763,0.0,1.0
2015-10-02,51.69,51.73,50.85,51.4,346718,28.5162894681615,28.5383566296768,28.0528790763399,28.3563025471755,628477.749182964,0.0,1.0
2015-10-05,52.76,52.78,51.64,51.9,243691,29.1065860386961,29.1176196194537,28.4887055162673,28.6321420661169,441726.045882087,0.0,1.0
2015-10-06,52.46,53.07,52.37,52.69,203061,28.9410823273312,29.2776065404397,28.8914312139218,29.0679685060443,368078.15062051,0.0,1.0
2015-10-07,53.1,53.13,52.37,52.58,318452,29.2941569115762,29.3107072827127,28.8914312139218,29.0072838118772,577241.435930103,0.0,1.0
2015-10-08,53.99,54.09,52.96,52.99,434277,29.7851512552919,29.8403191590802,29.2169218462726,29.2334722174091,787191.410546699,0.0,1.0
2015-10-09,53.78,53.8,53.3,53.79,334315,29.6692986573365,29.6803322380942,29.4044927191528,29.6748154477153,605995.473895508,0.0,1.0
2015-10-12,54.64,54.98,53.73,53.93,324848,30.1437426299157,30.3313135027959,29.6417147054424,29.7520505130189,588835.133643444,0.0,1.0
2015-10-13,54.01,54.59,53.93,54.41,269810,29.7961848360495,30.1161586780216,29.7520505130189,30.0168564512027,489070.603507911,0.0,1.0
2015-10-14,53.9,54.75,53.75,54.15,377348,29.7355001418824,30.2044273240828,29.6527482862,29.8734199013531,683999.162716368,0.0,1.0
2015-10-15,54.79,54.8,53.72,54.07,271219,30.2264944855981,30.2320112759769,29.6361979150635,29.8292855783225,491624.624783411,0.0,1.0
2015-10-16,55.49,55.6868,54.58,54.92,535730,30.6126698121161,30.7212402467714,30.1106418876427,30.2982127605229,971090.00562356,0.0,1.0
2015-10-19,55.88,55.89,55.315,55.41,171321,30.8278246368904,30.8333414272692,30.5161259804866,30.5685354890854,310544.69761528,0.0,1.0
2015-10-20,56.3,56.37,55.66,55.77,351195,31.0595298328011,31.0981473654529,30.7064552485561,30.7671399427233,636592.97505267,0.0,1.0
2015-10-21,56.0,56.43,55.94,56.36,269878,30.8940261214363,31.1312481077259,30.8609253791633,31.0926305750741,489193.863583662,0.0,1.0
2015-10-22,56.59,56.76,55.96,56.32,252833,31.2195167537871,31.3133021902272,30.871958959921,31.0705634135588,458297.275477987,0.0,1.0
2015-10-23,56.59,56.97,56.0,56.59,333933,31.2195167537871,31.4291547881826,30.8940261214363,31.2195167537871,605303.042293493,0.0,1.0
2015-10-26,56.74,56.788,56.115,56.72,210041,31.3022686094696,31.3287492032879,30.9574692107928,31.2912350287119,380730.434866776,0.0,1.0
2015-10-27,56.37,57.0,56.11,56.74,243043,31.0981473654529,31.4457051593191,30.9547108156034,31.3022686094696,440551.449866103,0.0,1.0
2015-10-28,56.57,56.78,55.27,55.58,342645,31.375366081989,31.4918381851748,30.654348300363,30.8262833098277,617791.282477722,0.3025,1.0
2015-10-29,57.16,58.41,56.79,57.37,326548,31.7025972290347,32.3958835575213,31.4973844758027,31.8190693322204,588768.281196384,0.0,1.0
2015-10-30,56.81,57.355,56.59,57.21,269356,31.5084770570585,31.8107498962786,31.3864586632448,31.7303286821742,485650.713371183,0.0,1.0
2015-11-02,57.53,57.62,56.43,56.86,339551,31.9078099822667,31.9577265979178,31.2977180131985,31.5362085101979,612212.779280576,0.0,1.0
2015-11-03,57.65,57.85,56.97,57.6,320291,31.9743654698014,32.0852912823593,31.5972177071047,31.946634016662,577486.86732937,0.0,1.0
2015-11-04,57.39,58.1571,57.21,57.88,570300,31.8301619134762,32.2556178675419,31.7303286821742,32.101930154243,1028254.80715331,0.0,1.0
2015-11-05,57.82,57.91,57.01,57.37,343404,32.0686524104756,32.1185690261267,31.6194028696163,31.8190693322204,619159.764677668,0.0,1.0
2015-11-06,55.87,57.61,55.57,57.36,453671,30.9871257380365,31.9521803072899,30.8207370191998,31.8135230415926,817971.9211223,0.0,1.0
2015-11-09,54.65,55.64,54.16,55.52,607278,30.3104782814336,30.859561053595,30.0387100406669,30.7930055660603,1094926.3944914,0.0,1.0
2015-11-10,54.99,55.24,54.59,54.69,370713,30.499052162782,30.6377094284793,30.2772005376663,30.3326634439452,668398.078772967,0.0,1.0
2015-11-11,55.14,55.3,54.55,55.13,289990,30.5822465222004,30.6709871722467,30.2550153751547,30.5767002315725,522853.95673573,0.0,1.0
2015-11-12,54.66,55.5572,54.45,55.0,258478,30.3160245720615,30.8136377671961,30.1995524688758,30.5045984534099,466037.604845471,0.0,1.0
2015-11-13,54.05,55.11,53.97,54.62,238734,29.9777008437601,30.5656076503167,29.9333305187369,30.29383940955,430439.037578357,0.0,1.0
2015-11-16,54.96,54.96,54.05,54.32,240314,30.4824132908983,30.4824132908983,29.9777008437601,30.1274506907132,433287.788403015,0.0,1.0
2015-11-17,54.93,55.4,54.74,54.86,327479,30.4657744190146,30.7264500785256,30.3603948970847,30.4269503846194,590446.880574711,0.0,1.0
2015-11-18,55.29,55.35,54.33,54.8,219430,30.6654408816188,30.6987186253861,30.1329969813411,30.393672640852,395633.793325705,0.0,1.0
2015-11-19,56.02,56.1,55.23,55.31,244381,31.0703200974549,31.1146904224781,30.6321631378514,30.6765334628746,440620.617266232,0.0,1.0
2015-11-20,56.39,56.64,56.05,56.17,338702,31.275532850687,31.4141901163843,31.0869589693386,31.1535144568733,610682.026464034,0.0,1.0
2015-11-23,56.36,56.58,56.12,56.34,230602,31.2588939788033,31.3809123726169,31.1257830037339,31.2478013975475,415776.985865626,0.0,1.0
2015-11-24,56.16,56.31,55.6405,55.99,280230,31.1479681662454,31.2311625256638,30.8598383681264,31.0536812255713,505256.609869492,0.0,1.0
2015-11-25,56.12,56.26,55.531,55.79,179931,31.2935582952276,31.3716249053725,30.9651209139751,31.1095441427432,322677.517997049,0.3025,1.0
2015-11-27,56.27,56.46,55.755,55.89,141663,31.3772010918114,31.4831486341509,31.090027490207,31.1653060071324,254049.970444315,0.0,1.0
2015-11-30,56.04,56.66,55.69,56.35,635742,31.2489488037162,31.5946723629294,31.053782278354,31.4218105833228,1140101.76482363,0.0,1.0
2015-12-01,56.28,56.505,55.88,56.18,355535,31.3827772782504,31.5082414731261,31.1597298206935,31.3270154138611,637595.252408315,0.0,1.0
2015-12-02,55.5,56.14,55.38,56.1,355462,30.9478347360145,31.3047106681055,30.8809204987474,31.2824059223498,637464.338564599,0.0,1.0
2015-12-03,54.88,55.59,54.75,55.24,258914,30.6021111768013,30.9980204139648,30.5296207530954,30.8028538886025,464320.916877514,0.0,1.0
2015-12-04,55.16,55.99,54.87,54.88,347839,30.7582443970911,31.2210678715216,30.5965349903624,30.6021111768013,623793.705267995,0.0,1.0
2015-12-07,55.41,55.48,54.9,55.18,165620,30.8976490580642,30.9366823631366,30.6132635496792,30.769396769969,297013.024607606,0.0,1.0
2015-12-08,55.72,55.88,55.0566,55.17,246270,31.0705108376708,31.1597298206935,30.7005866293127,30.7638205835301,441645.921809655,0.0,1.0
2015-12-09,56.0,56.27,55.15,55.32,346845,31.2266440579606,31.3772010918114,30.7526682106522,30.8474633801139,622011.124985056,0.0,1.0
2015-12-10,55.7,56.32,55.65,56.0,326475,31.0593584647929,31.405082024006,31.0314775325983,31.2266440579606,585480.782567131,0.0,1.0
2015-12-11,55.52,55.69,54.88,55.0,556210,30.9589871088923,31.053782278354,30.6021111768013,30.6690254140684,997473.822104799,0.0,1.0
2015-12-14,55.3,55.84,54.96,55.39,432197,30.836311007236,31.1374250749378,30.6467206683127,30.8864966851863,775076.308394722,0.0,1.0
2015-12-15,56.29,56.94,55.66,55.66,528744,31.3883534646893,31.7508055832192,31.0370537190372,31.0370537190372,948217.936741481,0.0,1.0
2015-12-16,56.94,57.12,56.04,56.46,442740,31.7508055832192,31.8511769391198,31.2489488037162,31.4831486341509,793983.495439992,0.0,1.0
2015-12-17,57.41,57.5,56.765,57.45,310034,32.0128863458485,32.0630720237988,31.6532223205381,32.0351910916042,555996.474285681,0.0,1.0
2015-12-18,56.65,57.53,56.54,57.52,961026,31.5890961764905,32.0798005831155,31.5277581256623,32.0742243966766,1723446.67906381,0.0,1.0
2015-12-21,57.15,57.45,56.66,57.0,363322,31.8679054984365,32.0351910916042,31.5946723629294,31.7842627018527,651559.993518203,0.0,1.0
2015-12-22,57.67,58.03,57.02,57.42,310754,32.1578671932605,32.3586099050616,31.7954150747306,32.0184625322874,557287.679319599,0.0,1.0
2015-12-23,58.1,58.1,57.64,57.87,250318,32.3976432101341,32.3976432101341,32.1411386339437,32.2693909220389,448905.363444794,0.0,1.0
2015-12-24,57.85,58.18,57.69,58.0,146140,32.258238549161,32.4422527016455,32.1690195661383,32.3418813457449,262078.755078829,0.0,1.0
2015-12-28,58.5,58.57,57.54,57.73,272916,32.6206906676909,32.6597239727634,32.0853767695545,32.191324311894,489431.268106567,0.0,1.0
2015-12-29,58.9,59.09,58.46,58.46,423978,33.0124177650252,33.1189094352349,32.7658054761184,32.7658054761184,756451.841175255,0.3025,1.0
2015-12-30,58.8,58.98,58.59,58.87,213736,32.9563695175463,33.0572563630082,32.8386681978408,32.9956032907815,381342.877992336,0.0,1.0
2015-12-31,58.45,59.42,58.28,58.68,465915,32.7602006513705,33.303868651915,32.6649186306565,32.8891116205718,831274.876482197,0.0,1.0
2016-01-04,58.19,58.33,57.62,58.2,489014,32.6144752079256,32.6929427543959,32.2950001972963,32.6200800326734,872487.583460641,0.0,1.0
2016-01-05,59.2,59.24,58.19,58.19,467769,33.1805625074616,33.2029818064532,32.6144752079256,32.6144752079256,834582.74083728,0.0,1.0
2016-01-06,59.6,59.69,58.95,59.04,369169,33.4047554973769,33.4551989201079,33.0404418887646,33.0908853114955,658662.878156008,0.0,1.0
2016-01-07,57.74,59.15,57.73,58.75,437680,32.3622580942709,33.1525383837222,32.356653269523,32.9283453938069,780898.63588579,0.0,1.0
2016-01-08,56.44,58.07,56.32,58.04,424964,31.6336308770462,32.547217310951,31.5663729800716,32.5304028367073,758211.039802068,0.0,1.0
2016-01-11,57.3,57.58,56.68,56.68,310668,32.115645805364,32.2725808983047,31.7681466709954,31.7681466709954,554286.733260298,0.0,1.0
2016-01-12,57.03,57.81,56.56,57.79,428391,31.9643155371712,32.401491867506,31.7008887740208,32.3902822180103,764325.414745362,0.0,1.0
2016-01-13,56.17,57.63,56.01,57.15,337057,31.4823006088534,32.3006050220442,31.3926234128873,32.0315734341458,601369.382918472,0.0,1.0
2016-01-14,57.75,58.3125,56.51,57.06,961206,32.3678629190187,32.6831343110871,31.6728646502814,31.9811300114149,1714961.73963909,0.0,1.0
2016-01-15,54.09,55.95,54.01,54.99,10387268,30.3164970612939,31.3589944644,30.2716584633109,30.8209312886033,18532725.7626122,0.0,1.0
2016-01-19,54.93,55.07,54.13,54.55,1426603,30.787302340116,30.8657698865864,30.3389163602854,30.5743189996965,2545312.41238023,0.0,1.0
2016-01-20,54.51,54.94,53.0,54.66,1142846,30.551899700705,30.7929071648639,29.7055711637748,30.6359720719232,2039039.66922759,0.0,1.0
2016-01-21,55.53,56.03,54.54,54.95,763779,31.1235918249889,31.403833062383,30.5687141749486,30.7985119896118,1362717.00607342,0.0,1.0
2016-01-22,56.74,56.91,55.9,55.9,626102,31.8017756194827,31.8970576401966,31.3309703406606,31.3309703406606,1117076.85460922,0.0,1.0
2016-01-25,57.19,57.54,56.35,56.72,650903,32.0539927331373,32.2501615993132,31.5831874543153,31.7905659699869,1161326.2310226,0.0,1.0
2016-01-26,58.67,58.82,57.34,57.34,695860,32.8835067958239,32.9675791670421,32.1380651043556,32.1380651043556,1241537.48119056,0.0,1.0
2016-01-27,57.87,58.52,57.57,58.15,441545,32.6144752079256,32.980803337961,32.4454006863707,32.7722780947101,783462.219983555,0.32,1.0
2016-01-28,58.43,59.3,57.7,57.9,552022,32.9300809814946,33.4203970940035,32.5186663123778,32.631382660081,979488.798649655,0.0,1.0
2016-01-29,59.95,60.043,58.64,58.64,713026,33.786725224039,33.839138325721,33.0484331465829,33.0484331465829,1265168.74353915,0.0,1.0
2016-02-01,60.32,60.795,59.1,59.37,682216,33.9952504672899,34.2629517930851,33.3076807463003,33.4598478156997,1210500.54211531,0.0,1.0
2016-02-02,60.38,60.77,59.87,60.2,536459,34.0290653716009,34.2488622496222,33.7416386849577,33.927620658668,951874.348186841,0.0,1.0
2016-02-03,61.86,62.19,60.69,60.92,791899,34.8631663446047,35.049148318315,34.2037757105409,34.3333995103996,1405118.2745649,0.0,1.0
2016-02-04,61.73,62.56,61.32,61.78,679923,34.7899007185976,35.257673561566,34.558832205806,34.8180798055234,1206431.92199635,0.0,1.0
2016-02-05,61.57,61.65,60.9741,61.3,911373,34.6997276404351,34.7448141795163,34.3638892824533,34.5475605710357,1617108.81974221,0.0,1.0
2016-02-08,59.85,61.79,58.77,61.45,949423,33.7303670501874,34.8237156229086,33.12169877259,34.6320978318131,1684623.42747273,0.0,1.0
2016-02-09,59.57,60.26,59.0914,59.5,542672,33.5725641634029,33.961435562979,33.3028339433491,33.5331134417068,962898.48111272,0.0,1.0
2016-02-10,59.05,60.695,59.04,60.06,518789,33.2795016593745,34.2065936192335,33.2738658419894,33.8487192152758,920521.309590301,0.0,1.0
2016-02-11,59.18,59.48,58.1924,58.63,469452,33.3527672853816,33.5218418069364,32.7961739604231,33.0427973291978,832979.438326151,0.0,1.0
2016-02-12,59.82,60.213,59.23,59.57,337870,33.7134595980319,33.9349472212687,33.3809463723074,33.5725641634029,599504.875529887,0.0,1.0
2016-02-16,61.35,61.53,59.98,60.22,470919,34.5757396579615,34.6771843708944,33.8036326761945,33.9388922934383,835582.432532214,0.0,1.0
2016-02-17,61.53,62.2399,61.24,61.31,449481,34.6771843708944,35.077271047067,34.5137456667247,34.5531963884209,797543.584686564,0.0,1.0
2016-02-18,61.84,62.2299,61.08,61.81,464068,34.8518947098344,35.0716352296818,34.4235725885622,34.8349872576789,823426.254409695,0.0,1.0
2016-02-19,62.1,62.13,61.2308,61.51,585359,34.9984259618486,35.0153334140041,34.5085607147304,34.6659127361241,1038640.82172226,0.0,1.0
2016-02-22,62.25,62.92,62.18,62.25,478223,35.082963222626,35.4605629874318,35.0435125009299,35.082963222626,848542.398231655,0.0,1.0
2016-02-23,61.86,62.44,61.67,62.06,326575,34.8631663446047,35.190043752944,34.7560858142867,34.9758826923079,579463.417072167,0.0,1.0
2016-02-24,62.0,62.1,61.2,61.48,323179,34.942067787997,34.9984259618486,34.4912023971841,34.6490052839686,573437.67179351,0.0,1.0
2016-02-25,63.81,64.9,62.3,64.9,458955,36.1424968910362,36.7598816522214,35.2872207539814,36.7598816522214,810290.407945315,0.32,1.0
2016-02-26,61.8,63.93,61.775,63.93,651465,35.0040167350891,36.2104658555704,34.9898565341445,36.2104658555704,1150169.05930232,0.0,1.0
2016-02-29,62.23,62.86,61.4,61.82,529668,35.2475721913365,35.6044092551408,34.7774535199753,35.0153448958448,935135.034579815,0.0,1.0
2016-03-01,63.59,63.72,62.18,62.52,452784,36.0178871227236,36.0915201676356,35.2192517894473,35.4118305222941,799395.435437268,0.0,1.0
2016-03-02,63.45,63.79,62.92,63.26,448374,35.9385899974338,36.1311687302805,35.6383937374079,35.8309724702547,791609.528977943,0.0,1.0
2016-03-03,61.98,62.76,61.62,62.53,667580,35.1059701818904,35.5477684513624,34.9020632882879,35.4174946026719,1178620.27984472,0.0,1.0
2016-03-04,61.66,62.21,61.08,61.68,692246,34.9247196097993,35.2362440305808,34.5962029478842,34.936047770555,1222168.39066687,0.0,1.0
2016-03-07,62.21,62.23,61.23,61.62,424235,35.2362440305808,35.2475721913365,34.6811641535519,34.9020632882879,748991.842805244,0.0,1.0
2016-03-08,62.31,62.52,61.82,62.0,354082,35.2928848343593,35.4118305222941,35.0153448958448,35.1172983426461,625135.902705261,0.0,1.0
2016-03-09,62.93,62.99,62.27,62.47,462003,35.6440578177858,35.6780423000528,35.2702285128479,35.3835101204048,815671.687511758,0.0,1.0
2016-03-10,62.5,63.53,61.87,62.94,422784,35.4005023615384,35.9839026404565,35.0436652977341,35.6497218981636,746430.085373842,0.0,1.0
2016-03-11,63.89,63.96,62.94,63.4,303536,36.187809534059,36.2274580967039,35.6497218981636,35.9102695955445,535896.349895064,0.0,1.0
2016-03-14,63.84,63.96,63.13,63.78,266929,36.1594891321698,36.2274580967039,35.7573394253427,36.1255046499027,471266.264236003,0.0,1.0
2016-03-15,63.36,63.39,62.72,63.35,391081,35.8876132740331,35.9046055151667,35.525112129851,35.8819491936553,690458.068938484,0.0,1.0
2016-03-16,64.52,64.56,62.75,62.94,341537,36.5446465978633,36.5673029193747,35.5421043709845,35.6497218981636,602987.558820405,0.0,1.0
2016-03-17,65.02,65.3,63.95,64.51,493900,36.8278506167556,36.9864448673353,36.2217940163261,36.5389825174854,871986.213210861,0.0,1.0
2016-03-18,64.75,65.3,64.34,65.3,799889,36.6749204465537,36.9864448673353,36.4426931510621,36.9864448673353,1412213.36322945,0.0,1.0
2016-03-21,64.42,64.84,64.1,64.58,307358,36.4880057940848,36.7258971699544,36.3067552219937,36.5786310801304,542644.135493145,0.0,1.0
2016-03-22,64.44,64.64,64.2,64.32,358959,36.4993339548405,36.6126155623974,36.3633960257722,36.4313649903064,633746.303113905,0.0,1.0
2016-03-23,64.14,64.59,64.071,64.3,273581,36.3294115435051,36.5842951605082,36.290329388898,36.4200368295507,483010.447856734,0.0,1.0
2016-03-24,64.72,64.79,63.54,63.76,225513,36.6579282054202,36.6975767680651,35.9895667208344,36.114176489147,398145.832961776,0.0,1.0
2016-03-28,65.11,65.13,64.6,64.78,194071,36.8788273401562,36.8901555009119,36.5899592408861,36.6919126876873,342634.615071968,0.0,1.0
2016-03-29,66.53,66.54,64.79,64.9,531758,37.8643773259014,37.8700686497141,36.8740869824914,36.9366915444311,934330.952692031,0.32,1.0
2016-03-30,66.12,66.65,66.04,66.65,247603,37.6310330495807,37.9326732116538,37.5855024590791,37.9326732116538,435053.439495795,0.0,1.0
2016-03-31,66.62,66.71,65.89,65.95,410539,37.9155992402157,37.9668211545301,37.5001326018886,37.5342805447648,721341.841565588,0.0,1.0
2016-04-01,65.85,66.475,65.69,66.13,356425,37.4773673066377,37.8330750449316,37.3863061256345,37.6367243733934,626260.272178806,0.0,1.0
2016-04-04,65.89,66.15,65.65,65.75,167655,37.5001326018886,37.6481070210188,37.3635408303837,37.4204540685107,294579.970350389,0.0,1.0
2016-04-05,65.79,65.81,65.32,65.57,313241,37.4432193637615,37.4546020113869,37.1757271445646,37.3180102398821,550383.373550007,0.0,1.0
2016-04-06,65.97,66.08,65.17,65.71,340447,37.5456631923902,37.6082677543299,37.0903572873741,37.3976887732599,598185.960250985,0.0,1.0
2016-04-07,65.61,65.85,65.315,65.58,386203,37.3407755351329,37.4773673066377,37.1728814826582,37.3237015636948,678582.018366476,0.0,1.0
2016-04-08,66.01,66.3,65.53,65.89,352869,37.568428487641,37.7334768782093,37.2952449446313,37.5001326018886,620012.165205759,0.0,1.0
2016-04-11,66.23,66.66,66.08,66.24,317360,37.6936376115204,37.9383645354665,37.6082677543299,37.6993289353331,557620.705558436,0.0,1.0
2016-04-12,66.83,67.13,66.25,66.33,388726,38.0351170402825,38.2058567546635,37.7050202591458,37.7505508496474,683015.081890939,0.0,1.0
2016-04-13,66.74,66.99,66.13,66.99,377135,37.9838951259682,38.1261782212857,37.6367243733934,38.1261782212857,662648.994173117,0.0,1.0
2016-04-14,66.43,66.85,66.17,66.75,243013,37.8074640877744,38.0464996879079,37.6594896686442,37.9895864497809,426988.532013714,0.0,1.0
2016-04-15,66.43,66.6999,66.07,66.18,476847,37.8074640877744,37.9610729174792,37.6025764305172,37.6651809924569,837849.00612372,0.0,1.0
2016-04-18,67.06,67.16,66.26,66.45,392503,38.1660174879746,38.2229307261016,37.7107115829585,37.8188467353998,689651.499224234,0.0,1.0
2016-04-19,67.02,67.1,66.8302,67.1,254718,38.1432521927238,38.1887827832254,38.0352308667587,38.1887827832254,447554.924623247,0.0,1.0
2016-04-20,65.79,67.17,65.75,67.08,360363,37.4432193637615,38.2286220499143,37.4204540685107,38.1774001356,633179.576245131,0.0,1.0
2016-04-21,64.44,66.005,64.024,65.72,382816,36.6748906490469,37.5655828257346,36.4381315784385,37.4033800970726,672630.85461009,0.0,1.0
2016-04-22,64.28,64.9,64.0,64.5,406968,36.5838294680437,36.9366915444311,36.424472401288,36.7090385919231,715067.378685736,0.0,1.0
2016-04-25,65.39,65.4,64.2427,64.33,277409,37.2155664112535,37.2212577350662,36.5626008302223,36.6122860871072,487424.383376166,0.0,1.0
2016-04-26,65.64,66.28,65.33,65.64,266718,37.357849506571,37.7220942305839,37.1814184683773,37.357849506571,468639.650066596,0.0,1.0
2016-04-27,65.17,65.625,64.42,65.49,302636,37.2724796493805,37.5327064138499,36.8435344332222,37.4554962749414,529151.489397293,0.32,1.0
2016-04-28,65.26,65.35,64.9,65.0,290334,37.3239530753195,37.3754265012585,37.1180593715635,37.1752520670513,507641.749569363,0.0,1.0
2016-04-29,65.88,66.02,64.79,64.84,559689,37.6785477873437,37.7586175610265,37.055147406527,37.0837437542709,978602.241469229,0.0,1.0
2016-05-02,67.06,67.11,66.0,66.0,507394,38.3534215940994,38.3820179418433,37.747179021929,37.747179021929,887165.739737672,0.0,1.0
2016-05-03,67.08,67.17,66.5955,66.76,320683,38.3648601331969,38.4163335591359,38.0877615235587,38.1818435076361,560706.218276717,0.0,1.0
2016-05-04,69.2,69.27,66.61,66.83,763742,39.5773452775377,39.6173801643791,38.0960544644044,38.2218783944775,1335383.81691295,0.0,1.0
2016-05-05,68.91,69.26,68.59,69.01,538759,39.4114864606231,39.6116608948303,39.2284698350623,39.4686791561109,942006.659076239,0.0,1.0
2016-05-06,70.49,70.53,68.67,68.83,511610,40.3151310493299,40.338008127525,39.2742239914525,39.3657323042329,894537.310467193,0.0,1.0
2016-05-09,70.86,71.18,70.2182,70.49,379887,40.5267440226347,40.7097606481955,40.1596813029942,40.3151310493299,664222.933995524,0.0,1.0
2016-05-10,71.5,71.53,70.465,71.0,318466,40.8927772737564,40.9099350824027,40.300832875458,40.6068137963176,556829.849133608,0.0,1.0
2016-05-11,70.93,71.69,70.1641,71.59,371902,40.5667789094761,41.0014433951832,40.1287400547353,40.9442506996954,650261.360875218,0.0,1.0
2016-05-12,71.78,71.995,70.28,71.08,381596,41.0529168211222,41.1758811164209,40.1950263888056,40.6525679527078,667211.077823027,0.0,1.0
2016-05-13,70.86,71.64,70.36,71.64,549282,40.5267440226347,40.9728470474393,40.2407805451958,40.9728470474393,960405.861824515,0.0,1.0
2016-05-16,71.65,72.39,70.305,70.44,478261,40.9785663169881,41.4017922635976,40.2093245626776,40.286534701586,836227.416667676,0.0,1.0
2016-05-17,70.26,71.59,69.77,71.54,372311,40.1835878497081,40.9442506996954,39.903343641818,40.9156543519515,650976.487162781,0.0,1.0
2016-05-18,69.44,70.45,68.83,70.3,365503,39.7146077467083,40.2922539711348,39.3657323042329,40.2064649279032,639072.869153634,0.0,1.0
2016-05-19,69.13,69.34,68.15,68.87,356913,39.5373103906962,39.6574150512206,38.9768219749161,39.388609382428,624053.46863974,0.0,1.0
2016-05-20,69.76,69.88,69.155,69.43,490039,39.8976243722692,39.9662556068545,39.5516085645682,39.7088884771596,856820.955579509,0.0,1.0
2016-05-23,69.82,70.235,69.53,70.01,403340,39.9319399895619,40.1692896758361,39.7660811726473,40.0406061109886,705229.918891025,0.0,1.0
2016-05-24,70.87,71.0,70.28,70.31,464759,40.5324632921835,40.6068137963176,40.1950263888056,40.2121841974519,812619.50680288,0.0,1.0
2016-05-25,70.7,71.08,70.22,70.92,352662,40.4352357098542,40.6525679527078,40.1607107715129,40.5610596399273,616620.701284145,0.0,1.0
2016-05-26,70.67,70.96,70.38,70.42,282167,40.6010945267688,40.7677043670513,40.4344846864863,40.4574653541115,491138.037592874,0.32,1.0
2016-05-27,71.07,71.64,70.5,70.5,250772,40.8309012030205,41.1583757166791,40.5034266893618,40.5034266893618,436492.105608523,0.0,1.0
2016-05-31,71.28,71.49,70.71,71.01,840833,40.9515497080526,41.0721982130848,40.6240751943939,40.7964302015827,1463548.4289918,0.0,1.0
2016-06-01,71.16,71.57,70.75,70.79,669600,40.8826077051771,41.1181595483351,40.6470558620191,40.6700365296443,1165501.38737765,0.0,1.0
2016-06-02,71.56,71.56,70.8,71.0,424937,41.1124143814288,41.1124143814288,40.6757816965506,40.7906850346764,739642.567276128,0.0,1.0
2016-06-03,72.29,72.37,71.76,72.06,457097,41.5318115655882,41.5777729008385,41.2273177195547,41.3996727267434,795620.053264874,0.0,1.0
2016-06-06,72.0,72.8,71.5001,72.29,282035,41.3652017253057,41.8248150778091,41.0780008316601,41.5318115655882,490908.27925486,0.0,1.0
2016-06-07,72.52,72.74,72.11,72.14,241583,41.6639504044329,41.7903440763713,41.4283985612749,41.4456340619938,420497.792214537,0.0,1.0
2016-06-08,73.19,73.28,72.2501,72.39,232745,42.0488765871545,42.1005830893111,41.508888349632,41.5892632346511,405114.42712845,0.0,1.0
2016-06-09,74.57,74.66,73.13,73.24,428352,42.8417096202228,42.8934161223795,42.0144055857167,42.0776024216859,745586.693975493,0.0,1.0
2016-06-10,74.42,74.815,74.16,74.35,398978,42.7555321166284,42.982466209427,42.6061577770648,42.7153159482844,694458.501393607,0.0,1.0
2016-06-13,74.18,75.18,73.99,74.39,347603,42.6176481108774,43.1921648015067,42.5084899396579,42.7382966159096,605035.511882665,0.0,1.0
2016-06-14,74.14,74.4736,73.52,74.05,274391,42.5946674432523,42.7863262112462,42.2384670950621,42.5429609410956,477603.182771714,0.0,1.0
2016-06-15,74.51,74.9199,74.08,74.32,243211,42.8072386187851,43.042733010274,42.5601964418145,42.6980804475655,423331.47838337,0.0,1.0
2016-06-16,74.87,74.99,73.94,74.22,322332,43.0140646274116,43.0830066302871,42.4797641051264,42.6406287785026,561048.974307365,0.0,1.0
2016-06-17,74.47,74.98,74.06,74.98,684822,42.7842579511599,43.0772614633808,42.5487061080019,43.0772614633808,1191996.70117493,0.0,1.0
2016-06-20,74.26,75.34,74.145,74.87,506321,42.6636094461278,43.2840874720074,42.5975400267054,43.0140646274116,881299.026222278,0.0,1.0
2016-06-21,74.98,75.35,74.22,74.56,407373,43.0772614633808,43.2898326389136,42.6406287785026,42.8359644533165,709070.783572572,0.0,1.0
2016-06-22,74.85,75.06,74.55,74.87,412942,43.002574293599,43.1232227986312,42.8302192864102,43.0140646274116,718764.148605885,0.0,1.0
2016-06-23,75.06,75.6,74.79,75.22,565126,43.1232227986312,43.433461811571,42.9681032921613,43.2151454691318,983654.625213829,0.0,1.0
2016-06-24,76.89,77.03,73.24,73.94,5608536,44.1745883424827,44.2550206791708,42.0776024216859,42.4797641051264,9762181.13673458,0.0,1.0
2016-06-27,76.55,76.87,75.51,76.52,1336658,43.9792526676687,44.1630980086701,43.3817553094143,43.9620171669499,2326578.18615507,0.0,1.0
2016-06-28,77.75,77.7925,75.97,76.4,571741,44.8525180374252,44.8770354910148,43.8256693929671,44.0737283351676,991089.56854793,0.32,1.0
2016-06-29,79.31,79.32,78.28,78.31,591447,45.7524528044783,45.7582216170877,45.1582651057189,45.1755715435468,1025249.11113418,0.0,1.0
2016-06-30,80.68,80.69,78.8064,79.35,622098,46.5427801319545,46.5485489445638,45.4619354014732,45.7755280549156,1078381.36221564,0.0,1.0
2016-07-01,80.84,81.49,79.85,81.11,357502,46.6350811337036,47.010053953309,46.0639686853814,46.7908390741551,619715.050932191,0.0,1.0
2016-07-05,81.55,81.58,80.65,80.77,487598,47.0446668289649,47.0619732667929,46.5254736941266,46.5946994454384,845231.129908183,0.0,1.0
2016-07-06,80.64,81.63,80.53,81.44,746136,46.5197048815173,47.0908173298395,46.4562479428148,46.9812098902625,1293396.14671342,0.0,1.0
2016-07-07,79.51,80.73,78.8,80.73,601570,45.8678290566647,46.5716241950011,45.4582433614033,46.5716241950011,1042796.9163509,0.0,1.0
2016-07-08,80.29,80.64,79.69,79.93,507878,46.3177964401912,46.5197048815173,45.9716676836323,46.1101191862559,880385.677946808,0.0,1.0
2016-07-11,81.03,81.167,79.84,80.43,344261,46.7446885732805,46.8237213060282,46.0581998727721,46.3985598167216,596762.320627486,0.0,1.0
2016-07-12,80.69,81.22,80.34,80.9,388682,46.5485489445638,46.8542960128575,46.3466405032378,46.6696940093595,673764.301812092,0.0,1.0
2016-07-13,81.61,81.67,80.35,80.69,581025,47.0792797046208,47.1138925802767,46.3524093158471,46.5485489445638,1007183.00168356,0.0,1.0
2016-07-14,80.86,81.6,80.68,81.6,646850,46.6466187589222,47.0735108920115,46.5427801319545,47.0735108920115,1121287.93879611,0.0,1.0
2016-07-15,81.02,81.98,80.8,81.86,704528,46.7389197606712,47.2927257711655,46.6120058832663,47.2235000198537,1221270.38562905,0.0,1.0
2016-07-18,81.15,81.36,80.88,81.36,395512,46.8139143245923,46.935059389388,46.6581563841408,46.935059389388,685603.826619972,0.0,1.0
2016-07-19,81.24,81.439,81.02,81.38,667601,46.8658336380762,46.9806330090015,46.7389197606712,46.9465970146066,1157258.94601256,0.0,1.0
2016-07-20,81.54,81.55,80.9,81.35,391102,47.0388980163556,47.0446668289649,46.6696940093595,46.9292905767786,677959.272534649,0.0,1.0
2016-07-21,81.95,81.95,81.06,81.45,354917,47.2754193333375,47.2754193333375,46.7619950111085,46.9869787028718,615234.059478551,0.0,1.0
2016-07-22,83.08,83.51,81.935,81.935,428374,47.9272951581902,48.1753541003907,47.2667661144236,47.2667661144236,742568.755497945,0.0,1.0
2016-07-25,82.91,83.445,82.71,83.23,276290,47.8292253438318,48.1378568184302,47.7138490916455,48.0138273473299,478937.380551872,0.0,1.0
2016-07-26,82.87,83.07,82.2501,82.88,455828,47.8061500933945,47.9215263455808,47.4485413997431,47.8119189060038,790159.138232288,0.0,1.0
2016-07-27,82.14,82.57,81.52,82.39,408335,47.5696287764126,47.818654103584,47.2105690023515,47.7144109433727,705085.109191164,0.32,1.0
2016-07-28,83.3,83.44,82.08,82.28,349237,48.2414180311075,48.3224960446052,47.5348810563422,47.6507067899103,603038.701748795,0.0,1.0
2016-07-29,84.02,84.67,82.87,83.11,421785,48.6583906719526,49.0348243060489,47.9923927039361,48.1313835842178,728309.654524337,0.0,1.0
2016-08-01,84.46,84.46,83.5,83.81,361705,48.9132072858024,48.9132072858024,48.3572437646756,48.5367736517061,624567.596262847,0.0,1.0
2016-08-02,82.25,84.3,82.18,84.03,653590,47.6333329298751,48.8205466989479,47.5927939231262,48.664181958631,1128574.7646326,0.0,1.0
2016-08-03,81.26,82.25,80.66,82.04,591877,47.059995548713,47.6333329298751,46.7125183480088,47.5117159096286,1022012.95302323,0.0,1.0
2016-08-04,81.56,82.78,81.29,81.82,380314,47.2337341490652,47.9402711238305,47.0773694087482,47.3843076027037,656700.351958387,0.0,1.0
2016-08-05,81.17,81.65,80.8104,81.56,275773,47.0078739686074,47.2858557291708,46.799619299652,47.2337341490652,476186.062465806,0.0,1.0
2016-08-08,80.88,81.56,80.66,81.12,217349,46.8399266549337,47.2337341490652,46.7125183480088,46.9789175352154,375303.472388088,0.0,1.0
2016-08-09,81.38,81.57,80.237,80.85,278560,47.1294909888539,47.2395254357436,46.4675469215123,46.8225527948985,480998.464535958,0.0,1.0
2016-08-10,82.0,82.19,81.48,81.57,316448,47.4885507629149,47.5985852098046,47.1874038556379,47.2395254357436,546420.88636371,0.0,1.0
2016-08-11,80.31,82.0,79.8075,81.98,383886,46.5098233142646,47.4885507629149,46.2188111586748,47.4769681895581,662868.23864464,0.0,1.0
2016-08-12,80.58,81.61,80.53,80.75,359591,46.6661880545815,47.2626905824572,46.6372316211895,46.7646399281144,620917.284825352,0.0,1.0
2016-08-15,79.79,80.87,79.72,80.85,285600,46.2086764069876,46.8341353682553,46.1681374002388,46.8225527948985,493154.65778098,0.0,1.0
2016-08-16,78.11,79.77,78.02,79.74,503401,45.2357402450157,46.1970938336308,45.18361866491,46.1797199735956,869238.613030822,0.0,1.0
2016-08-17,77.79,78.11,76.79,78.11,952061,45.0504190713068,45.2357402450157,44.4712904034663,45.2357402450157,1643954.18992163,0.0,1.0
2016-08-18,78.71,78.75,77.72,77.95,473451,45.5832174457199,45.6063825924336,45.0098800645579,45.1430796581612,817522.989779632,0.0,1.0
2016-08-19,78.44,79.1925,78.12,78.77,275610,45.426852705403,45.8626470279529,45.2415315316941,45.6179651657904,475904.605150616,0.0,1.0
2016-08-22,79.26,79.26,78.5,78.61,350788,45.9017382130322,45.9017382130322,45.4616004254735,45.5253045789359,605716.863073089,0.0,1.0
2016-08-23,79.21,79.94,79.2,79.6,292956,45.8727817796402,46.2955457071637,45.8669904929618,46.0986419600979,505856.49833643,0.0,1.0
2016-08-24,78.46,79.3723,77.9723,79.25,286616,45.4384352787598,45.9667743624307,45.1559942274541,45.8959469263538,494909.017487932,0.0,1.0
2016-08-25,78.64,78.8899,78.27,78.57,241584,45.5426784389711,45.6874026930644,45.3284008318702,45.5021394322223,417150.822287676,0.0,1.0
2016-08-26,78.05,79.52,77.55,78.97,287291,45.2009925249453,46.0523116666707,44.9114281910251,45.7337908993585,496074.561584577,0.0,1.0
2016-08-29,78.56,79.04,78.06,78.06,298791,45.6816693192528,45.9607833884132,45.3909254972107,45.3909254972107,513838.949184529,0.32,1.0
2016-08-30,78.03,78.81,77.76,78.77,326126,45.3734808678882,45.8270412302739,45.2164792039855,45.8037817245105,560847.686649711,0.0,1.0
2016-08-31,78.32,78.5601,77.63,78.03,494180,45.5421122846726,45.6817274680172,45.1408858102545,45.3734808678882,849854.687416992,0.0,1.0
2016-09-01,78.44,78.51,77.755,78.34,261870,45.6118908019627,45.6525949370486,45.213571765765,45.5537420375543,450344.908725338,0.0,1.0
2016-09-02,79.58,80.76,78.76,78.83,592258,46.2747867162187,46.960942136238,45.7979668480696,45.8386709831555,1018522.0718366,0.0,1.0
2016-09-06,79.92,80.07,79.18,79.78,258803,46.4724925152073,46.5597156618199,46.042191658585,46.3910842450355,445070.506025294,0.0,1.0
2016-09-07,80.38,80.8,79.46,79.81,297474,46.739976831486,46.9842016420014,46.2050081989286,46.408528874358,511574.068729375,0.0,1.0
2016-09-08,79.62,79.99,79.33,79.83,188539,46.298046221982,46.5131966502932,46.1294148051976,46.4201586272397,324235.608302466,0.0,1.0
2016-09-09,76.6,78.82,76.57,78.32,411454,44.5419535368478,45.8328561067147,44.5245089075253,45.5421122846726,707588.551856553,0.0,1.0
2016-09-12,77.43,77.98,75.83,76.6,471475,45.0245882814377,45.344406485684,44.094208050903,44.5419535368478,810808.285948291,0.0,1.0
2016-09-13,75.1,77.23,74.93,77.23,502602,43.6697220707216,44.9082907526209,43.5708691712273,44.9082907526209,864338.228186399,0.0,1.0
2016-09-14,75.61,75.97,75.1,75.5,491954,43.9662807692045,44.1756163210748,43.6697220707216,43.9023171283552,846026.575121492,0.0,1.0
2016-09-15,76.67,76.75,75.12,75.63,334275,44.5826576719337,44.6291766834605,43.6813518236033,43.9779105220862,574861.741948916,0.0,1.0
2016-09-16,76.4,76.79,75.58,76.17,546892,44.425656008031,44.6524361892238,43.948836139882,44.2919138498916,940504.936887073,0.0,1.0
2016-09-19,76.77,76.967,75.66,75.98,456889,44.6408064363421,44.7553595022267,43.9953551514087,44.1814311975156,785724.347968883,0.0,1.0
2016-09-20,76.44,77.4,76.42,77.4,472730,44.4489155137944,45.0071436521152,44.4372857609127,45.0071436521152,812966.543329626,0.0,1.0
2016-09-21,78.19,78.2801,76.4401,76.69,391830,45.4665188909417,45.5189109276737,44.4489736625588,44.5942874248154,673840.629265854,0.0,1.0
2016-09-22,79.44,79.71,79.03,79.17,259300,46.1933784460469,46.3503801099496,45.9549685119724,46.0363767821442,445925.210342843,0.0,1.0
2016-09-23,79.76,80.09,78.85,79.3,248293,46.3794544921538,46.5713454147016,45.8503007360372,46.1119701758751,426996.175285984,0.0,1.0
2016-09-26,80.59,80.81,79.14,79.51,401625,46.8620892367437,46.9900165184422,46.0189321528216,46.2340825811328,690685.355202253,0.0,1.0
2016-09-27,79.67,81.0,79.56,80.78,259900,46.3271206041862,47.1004991708182,46.263156963337,46.9725718891197,446957.046541091,0.0,1.0
2016-09-28,80.54,80.68,79.26,79.76,270870,47.0190909006464,47.1008226206128,46.271829460954,46.5637284608338,463978.979221397,0.32,1.0
2016-09-29,79.47,80.54,79.05,80.2,305928,46.3944270409035,47.0190909006464,46.1492318810045,46.8205995807281,524030.57243417,0.0,1.0
2016-09-30,78.74,80.216,78.7196,79.87,443259,45.9682545010789,46.8299403487243,45.9563450218838,46.6279462408074,759267.760736506,0.0,1.0
2016-10-03,77.97,78.67,77.55,78.48,315279,45.518730041264,45.9273886410958,45.2735348813649,45.8164670211414,540048.099050994,0.0,1.0
2016-10-04,76.26,77.92,75.77,77.9,274504,44.5204354616749,45.489540141276,44.2343744417926,45.4778641812808,470203.735047035,0.0,1.0
2016-10-05,74.39,76.571,74.25,76.47,458757,43.4287332021242,44.7019966396002,43.3470014821579,44.6430330416244,785814.614282389,0.0,1.0
2016-10-06,73.73,74.305,73.05,74.04,447623,43.0434265222828,43.3791103721447,42.6464438824462,43.2244039022084,766742.949075275,0.0,1.0
2016-10-07,73.54,74.97,73.41,74.13,497682,42.9325049023285,43.7673360419849,42.8566111623597,43.2769457221867,852490.07397225,0.0,1.0
2016-10-10,74.55,74.57,73.57,73.57,248665,43.5221408820858,43.533816842081,42.9500188423213,42.9500188423213,425943.562845973,0.0,1.0
2016-10-11,73.84,74.77,73.54,74.48,389933,43.1076443022564,43.6505764420329,42.9325049023285,43.4812750221026,667924.522112958,0.0,1.0
2016-10-12,75.12,75.16,73.54,73.84,427421,43.8549057419488,43.8782576619392,42.9325049023285,43.1076443022564,732138.51396533,0.0,1.0
2016-10-13,75.92,76.0,74.6801,74.95,294780,44.3219441417566,44.3686479817374,43.5980930018545,43.7556600819897,504934.926329543,0.0,1.0
2016-10-14,75.19,76.3,75.11,75.82,289782,43.895771601932,44.5437873816653,43.8490677619512,44.2635643417806,496373.745917728,0.0,1.0
2016-10-17,75.21,75.89,75.07,75.09,245387,43.9074475619272,44.3044302017638,43.8257158419608,43.837391801956,420328.606985642,0.0,1.0
2016-10-18,75.8,76.23,75.47,75.71,123210,44.2518883817854,44.5029215216821,44.0592350418647,44.199346561807,211049.027318892,0.0,1.0
2016-10-19,75.63,76.18,75.24,75.71,250480,44.1526427218263,44.4737316216941,43.92496150192,44.199346561807,429052.51491629,0.0,1.0
2016-10-20,75.51,76.12,74.97,75.4,125287,44.0825869618551,44.4387037417085,43.7673360419849,44.0183691818815,214606.764756936,0.0,1.0
2016-10-21,75.2,75.85,75.025,75.18,182454,43.9016095819296,44.2810782817734,43.7994449319717,43.8899336219344,312529.33390505,0.0,1.0
2016-10-24,75.68,77.07,74.76,77.07,228400,44.1818326218143,44.9933118414802,43.6447384620353,44.9933118414802,391231.213697224,0.0,1.0
2016-10-25,75.16,75.72,75.02,75.72,186622,43.8782576619392,44.2051845418046,43.7965259419729,44.2051845418046,319668.789678649,0.0,1.0
2016-10-26,74.08,75.0,73.71,75.0,217198,43.2477558221987,43.7848499819777,43.0317505622876,43.7848499819777,372043.069845051,0.0,1.0
2016-10-27,71.7,73.74,71.26,73.74,274755,42.0451319426937,43.2413951109377,41.7871143966019,43.2413951109377,468542.553912078,0.32,1.0
2016-10-28,71.37,72.53,71.28,71.63,311667,41.8516187831249,42.5318468591852,41.7988424668788,42.0040836967246,531488.970719788,0.0,1.0
2016-10-31,72.72,72.86,71.28,71.71,376387,42.6432635268157,42.7253600187541,41.7988424668788,42.0509959778322,641856.658620609,0.0,1.0
2016-11-01,71.09,72.5,71.0308,72.36,264325,41.6874257992482,42.5142547537698,41.6527107112286,42.4321582618315,450756.166631399,0.0,1.0
2016-11-02,69.16,71.445,69.07,71.12,353533,40.5556670175272,41.8955990466632,40.5028907012811,41.7050179046636,602883.495158226,0.0,1.0
2016-11-03,69.12,70.62,68.43,68.68,688287,40.5322108769734,41.411816147741,40.1275924524203,40.2741933308815,1173742.96665932,0.0,1.0
2016-11-04,69.35,69.89,68.7,69.23,584925,40.6670836851578,40.9837415826341,40.2859214011584,40.5967152634963,997478.674990525,0.0,1.0
2016-11-07,70.3,70.47,69.33,70.43,631743,41.2241670233106,41.3238556206643,40.6553556148809,41.3003994801105,1077317.89643893,0.0,1.0
2016-11-08,71.67,71.94,70.19,70.19,446519,42.0275398372784,42.1858687860166,41.1596626367876,41.1596626367876,761453.486306953,0.0,1.0
2016-11-09,68.63,70.3,68.31,69.78,380271,40.2448731551893,41.2241670233106,40.0572240307589,40.9192371961111,648480.084142962,0.0,1.0
2016-11-10,66.63,69.02,65.5,68.63,531234,39.0720661274991,40.4735705255889,38.4094301568541,40.2448731551893,905918.855288998,0.0,1.0
2016-11-11,67.16,68.24,66.29,66.29,452849,39.382859989837,40.0161757847897,38.8726889327918,38.8726889327918,772248.10102284,0.0,1.0
2016-11-14,68.58,68.72,66.62,67.27,382020,40.215552979497,40.2976494714353,39.0662020923606,39.4473643763599,651462.672000481,0.0,1.0
2016-11-15,68.07,69.23,67.82,68.69,342163,39.916487187436,40.5967152634963,39.7698863089747,40.28005736602,583494.116118791,0.0,1.0
2016-11-16,67.99,68.41,67.57,68.07,447319,39.8695749063284,40.1158643821434,39.6232854305135,39.916487187436,762817.734612279,0.0,1.0
2016-11-17,67.64,68.48,67.52,68.03,201348,39.6643336764826,40.1569126281125,39.5939652548212,39.8930310468822,343360.834725807,0.0,1.0
2016-11-18,68.06,68.3,67.76,67.9,332406,39.9106231522976,40.0513599956204,39.734702098144,39.8167985900824,566855.402724966,0.0,1.0
2016-11-21,67.82,68.7999,67.66,68.47,270401,39.7698863089747,40.3445031121916,39.6760617467595,40.1510485929741,461117.632510345,0.0,1.0
2016-11-22,69.53,70.08,68.01,68.3,684980,40.7726363176499,41.0951582502647,39.8813029766053,40.0513599956204,1168103.50522718,0.0,1.0
2016-11-23,69.12,69.26,68.23,68.54,364042,40.5322108769734,40.6143073689117,40.0103117496512,40.1920968389432,620804.601959056,0.0,1.0
2016-11-25,69.32,69.87,69.06,69.07,185290,40.6494915797424,40.9720135123572,40.4970266661427,40.5028907012811,315976.960617164,0.0,1.0
2016-11-28,69.4,70.13,68.81,69.01,328471,40.8840529852804,41.3141013812351,40.5364796241664,40.6543011025101,557574.059700179,0.32,1.0
2016-11-29,70.82,70.97,69.45,69.51,347380,41.720585481521,41.8089515902789,40.9135083548664,40.9488547983695,589671.772724679,0.0,1.0
2016-11-30,69.54,70.09,68.893,70.04,568520,40.9665280201211,41.2905370855664,40.585375537679,41.2610817159804,965053.244946266,0.0,1.0
2016-12-01,68.57,69.3,68.05,69.11,476636,40.3950938501539,40.8251422461086,40.0887580064601,40.713211841682,809081.683068685,0.0,1.0
2016-12-02,69.85,70.34,69.18,69.26,329834,41.1491513115539,41.4378139334961,40.7544493591023,40.8015779504398,559887.72953213,0.0,1.0
2016-12-05,69.74,69.99,69.02,69.6,390700,41.0843494984648,41.2316263463945,40.6601921764273,41.0018744636242,663206.75226994,0.0,1.0
2016-12-06,70.02,70.33,69.26,69.96,286755,41.249299568146,41.4319228595789,40.8015779504398,41.2139531246429,486761.8434788,0.0,1.0
2016-12-07,71.32,71.81,70.1801,70.32,309504,42.0151391773804,42.3038017993226,41.3436156615602,41.4260317856617,525377.892640276,0.0,1.0
2016-12-08,71.46,72.22,70.53,71.12,445406,42.097614212221,42.5453358299273,41.5497443379226,41.8973176990367,756069.277454685,0.0,1.0
2016-12-09,71.25,72.03,70.84,71.33,284211,41.9739016599601,42.4334054255007,41.7323676293554,42.0210302512976,482443.445788052,0.0,1.0
2016-12-12,71.97,72.32,70.6532,71.13,451330,42.3980589819976,42.6042465690991,41.6223223685824,41.9032087729539,766125.168932665,0.0,1.0
2016-12-13,71.71,72.14,70.92,72.13,267275,42.2448910601507,42.4982072385898,41.7794962206929,42.4923161646726,453694.867450597,0.0,1.0
2016-12-14,69.25,71.78,69.15,71.76,496073,40.7956868765226,42.286128577571,40.7367761373508,42.2743464297367,842075.66731202,0.0,1.0
2016-12-15,69.03,69.93,68.79,69.14,236367,40.6660832503445,41.1962799028914,40.524697476332,40.7308850634336,401229.051481415,0.0,1.0
2016-12-16,69.62,70.34,68.51,68.77,891142,41.0136566114586,41.4378139334961,40.3597474066508,40.5129153284976,1512698.72442114,0.0,1.0
2016-12-19,71.4,71.7,69.85,70.3,370194,42.0622677687179,42.2389999862335,41.1491513115539,41.4142496378273,628398.158305141,0.0,1.0
2016-12-20,71.63,72.1825,71.04,71.04,293503,42.1977624688132,42.5232443027378,41.8501891076992,41.8501891076992,498216.461252839,0.0,1.0
2016-12-21,70.49,72.39,70.48,71.64,325001,41.5261800422539,42.6454840865195,41.5202889683367,42.2036535427304,551683.792409733,0.0,1.0
2016-12-22,70.66,70.945,69.98,70.28,342701,41.626328298846,41.7942239054859,41.2257352724773,41.4024674899929,581729.248041109,0.0,1.0
2016-12-23,70.78,71.02,70.4,71.02,176765,41.6970211858523,41.8384069598648,41.4731603769992,41.8384069598648,300055.647722027,0.0,1.0
2016-12-27,70.76,70.99,70.53,70.78,163938,41.6852390380179,41.8207337381132,41.5497443379226,41.6970211858523,278282.028547811,0.0,1.0
2016-12-28,70.03,70.835,69.74,70.57,299338,41.4437050074132,41.9201034442398,41.2720832102956,41.7632766296323,505809.99300739,0.32,1.0
2016-12-29,71.13,71.36,70.005,70.07,249137,42.0946842378595,42.2307980769529,41.4289100249031,41.4673769794295,420982.248254088,0.0,1.0
2016-12-30,71.77,72.32,71.1559,71.17,350446,42.4734357901192,42.7989254053424,42.11001183974,42.1183562098758,592170.35194151,0.0,1.0
2017-01-03,71.88,72.19,71.47,72.19,287179,42.5385337131638,42.7219914962896,42.2958959999975,42.7219914962896,485264.17622176,0.0,1.0
2017-01-04,72.67,73.08,72.03,72.03,500872,43.0060551604844,43.2486928736507,42.6273036082247,42.6273036082247,846354.498318279,0.0,1.0
2017-01-05,74.29,74.44,72.21,72.53,394508,43.9647700271416,44.0535399222025,42.7338274822977,42.9232032584276,666624.647459926,0.0,1.0
2017-01-06,72.86,74.36,72.73,73.92,380248,43.1184970275614,44.00619597817,43.0415631185087,43.7458042859915,642528.640603846,0.0,1.0
2017-01-09,71.61,73.21,71.55,73.21,334299,42.3787479020543,43.3256267827034,42.3432399440299,43.3256267827034,564885.764094025,0.0,1.0
2017-01-10,72.02,72.44,71.09,71.42,340549,42.6213856152206,42.869941321391,42.0710122658433,42.2663060349772,575446.776916641,0.0,1.0
2017-01-11,72.52,72.93,71.78,72.13,434546,42.9172852654235,43.1599229785899,42.4793537831233,42.6864835382653,734279.340482628,0.0,1.0
2017-01-12,74.03,74.22,72.19,72.5,693818,43.8109022090362,43.9233440761132,42.7219914962896,42.9054492794154,1172387.32712987,0.0,1.0
2017-01-13,73.22,74.25,72.91,74.0,242015,43.3315447757075,43.9410980551254,43.1480869925817,43.793148230024,408947.76292246,0.0,1.0
2017-01-17,75.1,75.13,73.52,74.08,500790,44.4441274604703,44.4618814394824,43.5090845658292,43.8404921740564,846215.937830047,0.0,1.0
2017-01-18,74.1,75.1999,74.04,74.95,250190,43.8523281600645,44.5032482105808,43.8168202020402,44.3553575654094,422761.567694442,0.0,1.0
2017-01-19,73.23,74.045,73.09,74.0,224622,43.3374627687116,43.8197791985422,43.2546108666548,43.793148230024,379557.731558659,0.0,1.0
2017-01-20,73.85,74.03,73.3,73.3,200804,43.7043783349631,43.8109022090362,43.37888871974,43.37888871974,339310.979013209,0.0,1.0
2017-01-23,75.03,75.22,73.54,74.27,305199,44.4027015094419,44.515143376519,43.5209205518373,43.9529340411335,515713.688391926,0.0,1.0
2017-01-24,74.62,75.47,74.49,75.15,239623,44.1600637962755,44.6630932016204,44.0831298872228,44.4737174254906,404905.852094989,0.0,1.0
2017-01-25,74.39,75.04,74.02,74.69,171781,44.0239499571822,44.4086195024459,43.8049842160321,44.2014897473039,290269.014989084,0.0,1.0
2017-01-26,74.33,74.78,73.96,74.26,199619,43.9884419991579,44.2547516843404,43.7694762580077,43.9470160481295,337308.61098204,0.0,1.0
2017-01-27,73.46,74.71,73.01,74.55,268614,43.6747883699428,44.4179613275038,43.4072461052209,44.322835188936,451802.634344988,0.34,1.0
2017-01-30,73.14,73.45,72.85,73.45,276889,43.4845360928072,43.6688429862823,43.3121199666531,43.6688429862823,465720.996005976,0.0,1.0
2017-01-31,73.97,74.57,73.14,73.14,312829,43.9780029366277,44.334725956257,43.4845360928072,43.4845360928072,526171.258011526,0.0,1.0
2017-02-01,72.36,74.44,72.32,73.64,237072,43.0207961672892,44.2574359686706,42.9970146326472,43.7818052758316,398749.708240951,0.0,1.0
2017-02-02,73.3,73.3,72.31,72.54,386938,43.579662231375,43.579662231375,42.9910692489867,43.127813073178,650820.909290584,0.0,1.0
2017-02-03,73.56,74.27,73.36,74.04,169453,43.7342422065477,44.1563644464423,43.615334533338,44.0196206222511,285016.089249485,0.0,1.0
2017-02-06,73.39,73.8,72.9,73.68,214288,43.6331706843194,43.8769314143994,43.3418468849555,43.8055868104736,360427.538804823,0.0,1.0
2017-02-07,73.49,73.849,73.41,73.48,198567,43.6926245209243,43.9060637943358,43.6450614516404,43.6866791372638,333985.174614805,0.0,1.0
2017-02-08,73.85,74.0895,73.25,73.5,401349,43.9066583327019,44.0490502713705,43.5499353130726,43.6985699045848,675059.883296203,0.0,1.0
2017-02-09,74.12,74.33,73.6201,73.96,266756,44.067183691535,44.1920367484053,43.7699739623472,43.9720575529672,448677.52063307,0.0,1.0
2017-02-10,75.33,75.41,74.07,74.16,289743,44.786575114454,44.8341381837379,44.0374567732326,44.090965226177,487341.131448919,0.0,1.0
2017-02-13,75.73,75.93,75.33,75.67,393544,45.0243904608735,45.1432981340833,44.786575114454,44.9887181589106,661932.050938015,0.0,1.0
2017-02-14,75.02,75.455,74.63,75.42,256275,44.6022682209789,44.8608924102101,44.3703982582199,44.8400835673984,431048.717180645,0.0,1.0
2017-02-15,74.5,74.9261,73.95,74.71,350735,44.2931082706336,44.5464410684069,43.9661121693067,44.4179613275038,589928.287270913,0.0,1.0
2017-02-16,75.1,75.57,74.46,74.47,220279,44.6498312902628,44.9292643223057,44.2693267359916,44.2752721196521,370504.264449655,0.0,1.0
2017-02-17,75.02,75.39,74.465,75.07,305405,44.6022682209789,44.822247416417,44.2722994278218,44.6319951392814,513684.258981777,0.0,1.0
2017-02-21,76.22,76.4399,74.75,75.02,346503,45.3157142602374,45.4464532469316,44.4417428621458,44.6022682209789,582810.15959124,0.0,1.0
2017-02-22,76.53,76.77,75.81,76.43,327374,45.5000211537126,45.6427103615643,45.0719535301575,45.4405673171077,550635.616967306,0.0,1.0
2017-02-23,76.63,77.0,75.78,76.98,201296,45.5594749903174,45.7794541857555,45.054117379176,45.7675634184345,338575.290502761,0.0,1.0
2017-02-24,76.78,76.86,75.63,76.12,289039,45.8507987896813,45.8985724794857,45.1640519987445,45.4566658487958,484013.692363292,0.34,1.0
2017-02-27,77.56,77.6488,76.36,76.75,533314,46.3165922652733,46.3696210609561,45.5999869182087,45.8328836560047,893067.296555262,0.0,1.0
2017-02-28,76.96,77.7,76.41,77.41,571732,45.958289591741,46.4001962224308,45.6298454743364,46.2270165968902,957400.615011294,0.0,1.0
2017-03-01,76.53,76.735,75.54,76.71,565384,45.7015060090429,45.8239260891664,45.1103065977146,45.8089968111026,946770.496172237,0.0,1.0
2017-03-02,76.18,77.0,75.87,76.64,551001,45.4924961161491,45.9821764366432,45.3073730681574,45.7671948325238,922685.272595967,0.0,1.0
2017-03-03,75.55,76.05,74.85,75.83,480071,45.1162783089402,45.4148638702171,44.6982585231525,45.2834862232552,803908.598170273,0.0,1.0
2017-03-06,74.8,75.37,74.55,75.37,331753,44.6683999670248,45.0087875068805,44.5191071863863,45.0087875068805,555540.928672598,0.0,1.0
2017-03-07,74.65,74.8,74.27,74.53,182233,44.5788242986417,44.6683999670248,44.3518992720713,44.5071637639353,305160.435790463,0.0,1.0
2017-03-08,72.19,74.35,72.09,74.35,438032,43.1097833371594,44.3996729618756,43.050066224904,44.3996729618756,733511.691132605,0.0,1.0
2017-03-09,70.89,72.93,70.83,72.24,466741,42.3334608778394,43.5516899678492,42.2976306104862,43.1396418932871,781586.688257761,0.0,1.0
2017-03-10,70.8,72.0,70.08,71.41,462989,42.2797154768096,42.9963208238741,41.8497522685708,42.6439898615674,775303.732069332,0.0,1.0
2017-03-13,70.93,71.67,70.68,71.0,380553,42.3573477227416,42.7992543534314,42.2080549421031,42.3991497013203,637259.548607377,0.0,1.0
2017-03-14,70.89,71.3,70.53,70.78,283796,42.3334608778394,42.5783010380865,42.11847927372,42.2677720543585,475233.964405955,0.0,1.0
2017-03-15,72.59,73.04,71.0,71.0,337729,43.3486517861809,43.6173787913301,42.3991497013203,42.3991497013203,565548.11049084,0.0,1.0
2017-03-16,72.25,72.82,72.19,72.59,354058,43.1456136045126,43.4860011443683,43.1097833371594,43.3486517861809,592892.031493197,0.0,1.0
2017-03-17,72.99,73.11,72.0,72.18,608127,43.5875202352024,43.6591807699089,42.9963208238741,43.1038116259338,1018346.29477618,0.0,1.0
2017-03-20,72.69,73.4,72.67,73.17,211684,43.4083688984363,43.8323603954495,43.3964254759852,43.6950110372621,354477.957833479,0.0,1.0
2017-03-21,72.49,73.18,72.31,73.08,365993,43.2889346739255,43.7009827484876,43.1814438718658,43.6412656362323,612877.927577656,0.0,1.0
2017-03-22,72.78,72.92,71.87,72.83,375229,43.4621142994661,43.5457182566237,42.9186885779421,43.4919728555938,628344.181137443,0.0,1.0
2017-03-23,73.22,73.93,72.44,72.7,521262,43.7248695933898,44.148861090403,43.2590761177978,43.4143406096618,872885.476730386,0.0,1.0
2017-03-24,72.98,73.51,72.72,73.24,291607,43.5815485239769,43.8980492189304,43.4262840321129,43.7368130158409,488313.96728117,0.0,1.0
2017-03-27,72.49,73.5,72.05,72.98,393655,43.2889346739255,43.8920775077049,43.0261793800018,43.5815485239769,659199.658410358,0.0,1.0
2017-03-28,72.97,73.11,72.07,72.49,338249,43.5755768127513,43.6591807699089,43.0381228024529,43.2889346739255,566418.882670474,0.0,1.0
2017-03-29,72.91,72.94,71.95,72.51,316114,43.7427847270664,43.7607834040903,43.1668270623019,43.5028023667478,526895.392778659,0.34,1.0
2017-03-30,73.39,73.41,72.38,72.88,227935,44.0307635594487,44.0427626774646,43.4248080996443,43.7247860500425,379919.590252262,0.0,1.0
2017-03-31,73.63,73.93,72.82,72.88,339070,44.1747529756398,44.3547397458788,43.6887886959947,43.7247860500425,565158.205044573,0.0,1.0
2017-04-03,73.52,73.73,73.05,73.73,353973,44.1087578265522,44.2347485657195,43.8267785531779,44.2347485657195,589998.364096625,0.0,1.0
2017-04-04,73.69,73.85,73.29,73.39,310961,44.2107503296876,44.306743273815,43.970767969369,44.0307635594487,518306.428167828,0.0,1.0
2017-04-05,73.78,74.1367,73.52,73.91,299264,44.2647463607593,44.4787506305734,44.1087578265522,44.3427406278628,498809.995205884,0.0,1.0
2017-04-06,74.28,74.34,73.48,73.65,232921,44.5647243111575,44.6007216652053,44.0847595905204,44.1867520936558,388230.201071127,0.0,1.0
2017-04-07,74.35,74.76,74.12,74.26,305314,44.6067212242132,44.8527031435398,44.4687313670301,44.5527251931416,508894.069705308,0.0,1.0
2017-04-10,74.81,75.09,73.96,74.17,215407,44.8827009385796,45.0506885908026,44.3727384229026,44.4987291620699,359038.055487174,0.0,1.0
2017-04-11,75.67,75.89,74.67,74.91,307645,45.3986630132645,45.5306533114397,44.7987071124681,44.9426965286592,512779.355268639,0.0,1.0
2017-04-12,75.36,76.35,75.0,75.58,303394,45.2126766840176,45.8066330258061,44.9966925597309,45.3446669821928,505693.834492268,0.0,1.0
2017-04-13,75.05,75.78,74.95,75.18,333509,45.0266903547707,45.4646581623521,44.9666947646911,45.1046846218743,555889.19045097,0.0,1.0
2017-04-17,76.4,76.41,75.1,75.25,508530,45.8366308208459,45.8426303798538,45.0566881498105,45.14668153493,847612.29837885,0.0,1.0
2017-04-18,76.65,76.69,76.1,76.41,353589,45.986619796045,46.0106180320768,45.656644050607,45.8426303798538,589358.317054017,0.0,1.0
2017-04-19,76.43,76.9,76.32,76.59,350137,45.8546294978698,46.1366087712441,45.7886343487822,45.9506224419972,583604.560827238,0.0,1.0
2017-04-20,76.14,76.36,75.64,76.17,297661,45.6806422866388,45.812632584814,45.3806643362406,45.6986409636627,496138.13216083,0.0,1.0
2017-04-21,75.53,76.1531,75.24,75.84,886568,45.314669187153,45.6885017089392,45.140681975922,45.5006555163999,1477721.94393475,0.0,1.0
2017-04-24,74.91,75.78,74.25,75.52,756656,44.9426965286592,45.4646581623521,44.5467256341336,45.308669628145,1261186.02883241,0.0,1.0
2017-04-25,74.88,75.11,74.6,74.6,807976,44.9246978516353,45.0626877088185,44.7567101994123,44.7567101994123,1346725.6492143,0.0,1.0
2017-04-26,73.58,74.61,73.5,74.61,482841,44.3487401868708,44.9695502221042,44.300521931707,44.9695502221042,801092.446601622,0.34,1.0
2017-04-27,73.58,74.48,73.23,73.79,430950,44.3487401868708,44.8911955574631,44.1377853205293,44.4753131066757,714998.912401741,0.0,1.0
2017-04-28,72.71,73.6,72.21,73.35,555505,43.8243666619649,44.3607947506617,43.5230025671913,44.210112703275,921650.935917691,0.0,1.0
2017-05-01,72.98,73.11,72.01,72.59,489366,43.9871032731426,44.0654579377837,43.4024569292819,43.7520392792192,811918.221989535,0.0,1.0
2017-05-02,72.64,73.24,72.44,72.61,403066,43.7821756886966,44.1438126024248,43.6616300507872,43.7640938430102,668735.936016058,0.0,1.0
2017-05-03,70.56,72.98,70.09,72.84,719070,42.5285010544387,43.9871032731426,42.2452188053516,43.902721326606,1193025.33458805,0.0,1.0
2017-05-04,69.0,70.26,68.1257,70.1,1399681,41.5882450787454,42.3476825975746,41.0612798226244,42.2512460872471,2322242.47061,0.0,1.0
2017-05-05,70.54,70.55,68.77,68.94,679158,42.5164464906478,42.5224737725433,41.4496175951495,41.5520813873725,1126806.43078998,0.0,1.0
2017-05-08,70.6,70.7258,69.86,70.44,934437,42.5526101820206,42.6284333882656,42.1065913217558,42.4561736716931,1550345.60554112,0.0,1.0
2017-05-09,70.18,70.525,69.37,70.45,778330,42.2994643424109,42.5074055678046,41.8112545088778,42.4622009535886,1291344.94370495,0.0,1.0
2017-05-10,70.47,70.939,69.7,70.15,824222,42.4742555173795,42.7569350382771,42.0101548114283,42.2813824967245,1367485.40103861,0.0,1.0
2017-05-11,70.07,70.53,69.81,70.16,838514,42.2331642415607,42.5104192087523,42.0764549122785,42.2874097786199,1391197.58216413,0.0,1.0
2017-05-12,70.32,70.71,69.85,70.3,844101,42.3838462889474,42.6189102828708,42.1005640398603,42.3717917251565,1400467.10049245,0.0,1.0
2017-05-15,70.38,71.18,70.16,70.25,630134,42.4200099803203,42.9021925319579,42.2874097786199,42.3416553156792,1045469.60127012,0.0,1.0
2017-05-16,69.63,71.0,69.2,70.87,786785,41.96796383816,42.7937014578394,41.7087907166548,42.7153467931983,1305372.82583595,0.0,1.0
2017-05-17,70.5,70.83,69.6,69.64,474156,42.4923373630659,42.6912376656164,41.9498819924736,41.9739911200555,786682.96625771,0.0,1.0
2017-05-18,70.8,71.06,69.875,70.26,416825,42.67315581993,42.8298651492123,42.115632244599,42.3476825975746,691563.804761239,0.0,1.0
2017-05-19,71.14,71.3798,70.28,70.63,398262,42.878083404376,43.0226176242294,42.3597371613656,42.570692027707,660765.51073429,0.0,1.0
2017-05-22,71.1,71.785,70.94,71.34,449601,42.8539742767941,43.2668430866339,42.7575377664666,42.9986290422854,745943.209223194,0.0,1.0
2017-05-23,70.87,71.39,70.52,71.17,556545,42.7153467931983,43.0287654517628,42.5043919268569,42.8961652500624,923376.423489099,0.0,1.0
2017-05-24,71.7,71.78,70.8,70.8,600912,43.2156111905224,43.2638294456861,42.67315581993,42.67315581993,996986.718758915,0.0,1.0
2017-05-25,72.29,72.55,71.51,71.84,462673,43.5712208223551,43.7279301516373,43.1010928345084,43.2999931370589,767631.260697647,0.0,1.0
2017-05-26,71.08,72.13,70.901,71.78,404406,43.0468472974492,43.6827391047413,42.938442884587,43.4707751689772,667765.011485599,0.34,1.0
2017-05-30,70.53,71.32,70.5,71.08,321145,42.7137611126771,43.1921939962588,42.6955927753259,43.0468472974492,530282.425615701,0.0,1.0
2017-05-31,70.91,71.07,70.2,70.57,486403,42.9438933857924,43.0407911849988,42.5139094018139,42.7379855624787,803160.449848988,0.0,1.0
2017-06-01,71.32,71.66,70.55,70.61,422752,43.1921939962588,43.3981018195724,42.7258733375779,42.7622100122803,698058.372367275,0.0,1.0
2017-06-02,71.7,72.39,71.43,71.43,434848,43.422326269374,43.8401980284517,43.2588112332132,43.2588112332132,718031.581416918,0.0,1.0
2017-06-05,71.43,71.79,70.89,71.52,370898,43.2588112332132,43.4768312814276,42.9317811608916,43.3133162452668,612435.78787156,0.0,1.0
2017-06-06,71.12,71.67,71.1,71.54,314897,43.0710717472508,43.4041579320228,43.05895952235,43.3254284701676,519965.576232254,0.0,1.0
2017-06-07,71.7,71.8,71.2,71.2,398551,43.422326269374,43.482887393878,43.119520646854,43.119520646854,658097.093249352,0.0,1.0
2017-06-08,71.92,72.0,71.0107,71.79,421970,43.5555607432829,43.6040096428861,43.0048784381679,43.4768312814276,696767.11497005,0.0,1.0
2017-06-09,72.24,72.7,71.18,71.56,385775,43.7493563416957,44.0279375144141,43.1074084219532,43.3375406950684,637001.051680383,0.0,1.0
2017-06-12,73.27,73.4,72.265,72.45,520479,44.373135924087,44.4518653859422,43.7644966228217,43.8765347031541,859427.568861523,0.0,1.0
2017-06-13,73.85,73.86,72.93,73.07,380239,44.7243904462102,44.7304465586606,44.1672281007733,44.2520136750789,627859.873993642,0.0,1.0
2017-06-14,74.22,74.34,73.49,74.11,506726,44.948466606875,45.0211399562799,44.5063703979958,44.8818493699206,836718.281158173,0.0,1.0
2017-06-15,74.94,75.14,73.65,73.69,514701,45.3845067033039,45.5056289523119,44.6032681972022,44.6274926470038,849886.794895846,0.0,1.0
2017-06-16,74.36,75.2,74.31,75.02,1366181,45.0332521811807,45.5419656270143,45.0029716189287,45.4329556029071,2255871.25600611,0.0,1.0
2017-06-19,74.45,74.64,73.96,74.43,401435,45.0877571932343,45.2028233297919,44.7910076831646,45.0756449683335,662859.224110724,0.0,1.0
2017-06-20,74.51,74.7073,74.1,74.42,483833,45.1240938679367,45.2435809665831,44.8757932574702,45.0695888558831,798916.803415656,0.0,1.0
2017-06-21,74.08,74.595,73.765,74.33,434785,44.8636810325694,45.1755708237651,44.6729134903818,45.0150838438295,717927.554286451,0.0,1.0
2017-06-22,74.15,74.33,73.7,74.02,535815,44.9060738197222,45.0150838438295,44.6335487594542,44.827344357867,884750.744620893,0.0,1.0
2017-06-23,73.85,74.7,73.72,74.01,644870,44.7243904462102,45.2391600044943,44.645660984355,44.8212882454166,1064825.00990766,0.0,1.0
2017-06-26,75.39,75.55,73.88,73.88,496080,45.6570317635719,45.7539295627784,44.7425587835614,44.7425587835614,819139.347333562,0.0,1.0
2017-06-27,74.31,75.45,74.22,75.13,436522,45.0029716189287,45.6933684382744,44.948466606875,45.4995728398615,720795.730883608,0.0,1.0
2017-06-28,73.93,74.65,73.81,74.16,305656,44.9787471691271,45.4167925899545,44.9057395989892,45.1186783452247,502396.120439531,0.34,1.0
2017-06-29,72.57,73.63,72.2,73.46,606244,44.1513280408975,44.7962282437823,43.9262213663056,44.6928008527536,996462.145810137,0.0,1.0
2017-06-30,71.87,73.12,71.85,72.83,423827,43.7254505484264,44.4859460706962,43.71328262007,44.3095111095296,696629.676949006,0.0,1.0
2017-07-03,73.02,73.19,72.01,72.18,258976,44.4251064289146,44.5285338199433,43.8106260469206,43.9140534379493,425669.830420303,0.0,1.0
2017-07-05,71.98,73.19,71.91,73.19,482730,43.7923741543861,44.5285338199433,43.749786405139,44.5285338199433,793446.486310673,0.0,1.0
2017-07-06,71.22,72.19,71.13,71.86,460725,43.3299928768461,43.9201374021274,43.2752371992426,43.7193665842482,757277.63429968,0.0,1.0
2017-07-07,71.41,71.87,71.02,71.24,440019,43.4455881962311,43.7254505484264,43.2083135932829,43.3421608052024,723243.903341279,0.0,1.0
2017-07-10,70.42,71.8,70.42,71.51,342585,42.8432757425934,43.6828627991793,42.8432757425934,43.5064278380127,563095.031410399,0.0,1.0
2017-07-11,70.4,70.61,70.12,70.44,309606,42.8311078142371,42.9588710619784,42.6607568172486,42.8554436709497,508888.597851184,0.0,1.0
2017-07-12,71.26,71.78,71.0,71.04,450197,43.3543287335587,43.6706948708229,43.1961456649266,43.2204815216392,739973.127416166,0.0,1.0
2017-07-13,71.78,71.87,71.15,71.34,313296,43.6706948708229,43.7254505484264,43.287405127599,43.403000446984,514953.722319286,0.0,1.0
2017-07-14,72.79,73.26,72.05,72.05,462641,44.285175252817,44.5711215691904,43.8349619036332,43.8349619036332,760426.896760624,0.0,1.0
2017-07-17,73.34,73.92,72.54,72.65,358998,44.6197932826157,44.9726632049489,44.133076148363,44.1999997543227,590072.507804692,0.0,1.0
2017-07-18,72.69,73.635,72.51,73.37,509122,44.2243356110354,44.7992702258714,44.1148242558285,44.6380451751502,836826.097411519,0.0,1.0
2017-07-19,73.81,73.88,72.57,72.83,367565,44.9057395989892,44.9483273482363,44.1513280408975,44.3095111095296,604153.787294724,0.0,1.0
2017-07-20,73.37,74.15,73.28,73.95,510284,44.6380451751502,45.1125943810465,44.5832894975467,44.9909150974834,838736.036336162,0.0,1.0
2017-07-21,72.21,73.6,71.84,73.6,482796,43.9323053304838,44.7779763512478,43.7071986558919,44.7779763512478,793554.968211728,0.0,1.0
2017-07-24,71.78,72.45,71.44,72.34,519497,43.6706948708229,44.0783204707596,43.4638400887655,44.0113968647998,853879.123524405,0.0,1.0
2017-07-25,72.05,72.11,71.45,71.91,496801,43.8349619036332,43.8714656887022,43.4699240529437,43.749786405139,816574.498882665,0.0,1.0
2017-07-26,72.18,72.61,72.01,72.05,878453,43.9140534379493,44.1756638976101,43.8106260469206,43.8349619036332,1443882.59739206,0.0,1.0
2017-07-27,71.68,72.48,71.37,71.87,891852,43.8167100110988,44.3057357924726,43.6272125208164,43.932853634175,1458985.65510297,0.34,1.0
2017-07-28,71.79,71.99,71.24,71.87,577877,43.8839510560377,44.0062075013811,43.5477458313431,43.932853634175,945352.203520249,0.0,1.0
2017-07-31,72.38,72.54,71.46,71.93,469154,44.2446075698009,44.3424127260757,43.6822279212209,43.9695305677781,767491.642149349,0.0,1.0
2017-08-01,72.68,73.1,72.24,72.53,396390,44.4279922378161,44.6847307730374,44.1590280580605,44.3362999038085,648456.609197791,0.0,1.0
2017-08-02,69.4,72.05,68.58,72.05,1368975,42.4229865341832,44.0428844349842,41.921735108275,44.0428844349842,2239513.8287458,0.0,1.0
2017-08-03,69.31,69.99,69.18,69.3,460693,42.3679711337787,42.7836430479464,42.2885044443054,42.3618583115115,753650.245115057,0.0,1.0
2017-08-04,69.72,70.36,68.83,69.45,887709,42.6185968467328,43.0098174718319,42.0745556649543,42.4535506455191,1452208.09832327,0.0,1.0
2017-08-07,69.5,69.75,69.27,69.69,405092,42.484114756855,42.6369353135343,42.34351984471,42.6002583799312,662692.259474637,0.0,1.0
2017-08-08,68.86,69.5,68.45,69.4,582753,42.0928941317559,42.484114756855,41.8422684188018,42.4229865341832,953328.879083327,0.0,1.0
2017-08-09,68.14,68.97,67.82,68.97,657600,41.6527709285194,42.1601351766948,41.4571606159698,42.1601351766948,1075771.5033388,0.0,1.0
2017-08-10,67.75,68.2744,67.6,68.12,548480,41.4143708600996,41.7349272597902,41.322678526092,41.640545283985,897261.487456304,0.0,1.0
2017-08-11,67.08,67.83,66.6634,67.55,542517,41.004811768199,41.463273438237,40.7501515925486,41.2921144147561,887506.582537799,0.0,1.0
2017-08-14,67.85,68.3,67.24,67.25,668651,41.4754990827713,41.7505760847941,41.1026169244738,41.1087297467409,1093849.89580139,0.0,1.0
2017-08-15,67.96,68.13,67.27,67.76,563039,41.5427401277103,41.6466581062522,41.1209553912753,41.4204836823668,921078.636661153,0.0,1.0
2017-08-16,68.54,68.73,67.93,68.0,525249,41.8972838192063,42.0134274422826,41.5244016609087,41.567191416779,859257.765141731,0.0,1.0
2017-08-17,68.21,68.86,68.13,68.52,559334,41.6955606843896,42.0928941317559,41.6466581062522,41.885058174672,915017.606521449,0.0,1.0
2017-08-18,67.48,68.1775,67.21,68.02,554898,41.2493246588859,41.6756940120213,41.0842784576722,41.5794170613133,907760.729409511,0.0,1.0
2017-08-21,67.64,67.85,67.43,67.47,454683,41.3471298151607,41.4754990827713,41.2187605475501,41.2432118366188,743818.452634727,0.0,1.0
2017-08-22,67.3,67.985,66.85,67.65,516315,41.1392938580768,41.5580221833782,40.864216856054,41.3532426374279,844642.584772466,0.0,1.0
2017-08-23,68.1,68.12,67.15,67.35,556185,41.6283196394507,41.640545283985,41.0476015240692,41.1698579694127,909866.139879092,0.0,1.0
2017-08-24,68.15,68.6,68.095,68.23,584098,41.6588837507866,41.9339607528093,41.6252632283171,41.7077863289239,955529.172076013,0.0,1.0
2017-08-25,69.15,69.32,68.5,68.52,663939,42.2701659775039,42.3740839560458,41.8728325301376,41.885058174672,1086141.50875192,0.0,1.0
2017-08-28,68.9,69.31,68.5,69.31,660244,42.1173454208246,42.3679711337787,41.8728325301376,42.3679711337787,1080096.83766792,0.0,1.0
2017-08-29,68.82,69.31,68.63,68.74,591480,42.2762787997711,42.577286887709,42.1595613779176,42.2271346221485,962848.546646929,0.34,1.0
2017-08-30,68.46,68.61,68.04,68.58,487520,42.0551300004697,42.147275333512,41.7971230679515,42.1288462669035,793615.884664421,0.0,1.0
2017-08-31,69.66,69.75,68.4,68.65,1574994,42.7922926648075,42.8475798646328,42.0182718672528,42.1718474223232,2563874.82903502,0.0,1.0
2017-09-01,70.12,70.22,69.56,69.72,470726,43.074871686137,43.1363019081651,42.7308624427794,42.8291507980244,766277.549484214,0.0,1.0
2017-09-05,70.34,70.63,70.0,70.28,510259,43.2100181745989,43.3881658184805,43.0011554197032,43.173160041382,830631.866780814,0.0,1.0
2017-09-06,70.44,71.04,70.1,70.45,639448,43.2714483966271,43.6400297287959,43.0625856417314,43.2775914188299,1040933.89033659,0.0,1.0
2017-09-07,70.65,70.85,70.125,70.49,434194,43.4004518628862,43.5233123069425,43.0779431972384,43.3021635076411,706808.449757924,0.0,1.0
2017-09-08,70.81,71.02,70.32,70.37,464092,43.4987402181312,43.6277436843903,43.1977321301933,43.2284472412074,755478.304778635,0.0,1.0
2017-09-11,72.23,72.23,71.4,71.56,563508,44.3710493709309,44.3710493709309,43.8611785280973,43.9594668833423,917313.956218162,0.0,1.0
2017-09-12,71.78,72.32,71.545,72.25,333230,44.0946133718042,44.4263365707562,43.9502523500381,44.3833354153365,542452.866029548,0.0,1.0
2017-09-13,71.53,71.9499,71.37,71.73,516112,43.9410378167339,44.1989833190301,43.8427494614888,44.0638982607902,840159.750299317,0.0,1.0
2017-09-14,71.88,71.89,71.13,71.54,592744,44.1560435938324,44.1621866160352,43.6953169286213,43.9471808389367,964906.165776844,0.0,1.0
2017-09-15,72.16,72.235,71.18,71.73,453293,44.3280482155112,44.3741208820323,43.7260320396353,44.0638982607902,737899.0096964,0.0,1.0
2017-09-18,71.67,72.27,71.37,72.14,421493,44.0270401275733,44.3956214597422,43.8427494614888,44.3157621711056,686132.958801404,0.0,1.0
2017-09-19,71.17,71.95,70.67,71.8,408841,43.7198890174325,44.1990447492521,43.4127379072918,44.1068994162099,665537.233143433,0.0,1.0
2017-09-20,70.68,71.48,70.26,71.23,410239,43.4188809294946,43.9103227057198,43.1608739969764,43.7567471506494,667812.98594693,0.0,1.0
2017-09-21,70.57,71.282,70.54,70.64,317599,43.3513076852636,43.7886908661041,43.3328786186552,43.3943088406834,517007.735792451,0.0,1.0
2017-09-22,69.97,71.17,69.87,70.8,312990,42.9827263530948,43.7198890174325,42.9212961310666,43.4925971959284,509504.914139147,0.0,1.0
2017-09-25,70.76,71.19,70.14,70.14,318110,43.4680251071171,43.7321750618382,43.0871577305426,43.0871577305426,517839.573905889,0.0,1.0
2017-09-26,70.71,70.98,70.5,70.77,256980,43.437309996103,43.6031715955791,43.3083065298439,43.4741681293199,418328.294308055,0.0,1.0
2017-09-27,69.83,70.6057,69.17,70.41,399387,42.8967240422554,43.3732382745277,42.4912845768696,43.2530193300186,650147.414113203,0.0,1.0
2017-09-28,69.76,69.76,68.66,69.6,473702,43.0625856417314,43.0625856417314,42.383559778688,42.9638182434705,767381.963427112,0.34,1.0
2017-09-29,69.74,70.15,69.41,69.56,327898,43.0502397169488,43.3033311749922,42.8465319580357,42.9391263939053,531184.18550866,0.0,1.0
2017-10-02,69.75,70.0533,69.5,69.94,279262,43.0564126793401,43.2436386286683,42.9020886195575,43.1736989647748,452395.433987153,0.0,1.0
2017-10-03,70.15,70.2,69.58,69.68,307881,43.3033311749922,43.3341959869487,42.9514723186879,43.0132019426009,498757.291043531,0.0,1.0
2017-10-04,70.68,70.75,69.89,70.23,318084,43.6304981817313,43.6737089184704,43.1428341528183,43.3527148741226,515285.8220036,0.0,1.0
2017-10-05,70.55,71.21,70.51,70.83,241790,43.5502496706443,43.9576651884703,43.5255578210791,43.7230926176008,391692.002434108,0.0,1.0
2017-10-06,70.26,70.41,69.7,70.18,262758,43.3712337612965,43.4638281971661,43.0255478673835,43.3218500621661,425659.486230122,0.0,1.0
2017-10-09,69.76,70.64,69.74,70.27,295963,43.0625856417314,43.605806332166,43.0502397169488,43.3774067236878,479450.515391065,0.0,1.0
2017-10-10,69.83,70.35,69.58,69.99,250761,43.1057963784705,43.4267904228182,42.9514723186879,43.2045637767313,406224.733125353,0.0,1.0
2017-10-11,70.53,70.61,69.86,69.98,287718,43.5379037458617,43.5872874449921,43.1243152656444,43.19839081434,466093.881286805,0.0,1.0
2017-10-12,70.53,70.65,70.23,70.47,222960,43.5379037458617,43.6119792945574,43.3527148741226,43.5008659715139,361188.009689022,0.0,1.0
2017-10-13,70.83,71.15,70.42,70.79,291651,43.7230926176008,43.9206274141225,43.4700011595574,43.6984007680356,472465.214450184,0.0,1.0
2017-10-16,71.05,71.22,70.44,70.87,276622,43.8588977902095,43.9638381508616,43.48234708434,43.747784467166,448118.719125388,0.0,1.0
2017-10-17,71.38,71.4,70.7117,70.8,323495,44.0626055491225,44.0749514739051,43.6500664725117,43.7045737304269,524051.467502467,0.0,1.0
2017-10-18,70.92,71.43,70.7,71.17,250540,43.7786492791225,44.093470361079,43.6428441065139,43.9329733389051,405866.720252456,0.0,1.0
2017-10-19,70.69,71.09,70.3901,70.87,220572,43.6366711441226,43.8835896397747,43.4515440020074,43.747784467166,357319.526700425,0.0,1.0
2017-10-20,70.44,70.83,69.915,70.83,328649,43.48234708434,43.7230926176008,43.1582665587966,43.7230926176008,532400.781289412,0.0,1.0
2017-10-23,70.33,70.8,70.16,70.8,284682,43.4144444980356,43.7045737304269,43.3095041373835,43.7045737304269,461175.659195776,0.0,1.0
2017-10-24,69.82,70.5335,69.5,70.32,492942,43.0996234160792,43.5400642826987,42.9020886195575,43.4082715356443,798550.142949972,0.0,1.0
2017-10-25,69.405,70.01,69.05,69.53,429046,42.8434454768401,43.2169097015139,42.6243053119488,42.9206075067314,695040.683553265,0.0,1.0
2017-10-26,68.9,70.09,68.72,69.94,269044,42.5317108760793,43.2662934006444,42.4205975530358,43.1736989647748,435842.603510823,0.0,1.0
2017-10-27,69.07,69.32,68.5,68.78,332286,42.6366512367314,42.790975296514,42.2847923804271,42.4576353273836,538292.603998594,0.0,1.0
2017-10-30,68.9,69.29,68.78,68.85,283257,42.7415915973836,42.9835251347273,42.6671505089702,42.7105744772113,456613.957754317,0.34,1.0
2017-10-31,69.18,69.19,68.5,68.93,255095,42.9152874703483,42.9214908943827,42.4934546360055,42.760201869487,411216.448502023,0.0,1.0
2017-11-01,69.05,69.72,68.85,69.18,423110,42.8346429579004,43.2502723682088,42.7105744772113,42.9152874703483,682058.807603799,0.0,1.0
2017-11-02,69.71,69.85,68.86,69.26,457033,43.2440689441743,43.3309168806567,42.7167779012458,42.9649148626239,736743.123574454,0.0,1.0
2017-11-03,69.5,70.0,69.1,69.29,193025,43.1137970394508,43.4239682411735,42.8656600780727,42.9835251347273,311158.80347362,0.0,1.0
2017-11-06,69.66,70.14,69.28,69.62,523269,43.213051824002,43.5108161776558,42.9773217106928,43.1882381278642,843516.414634569,0.0,1.0
2017-11-07,70.36,70.44,69.04,69.54,720137,43.6472915064138,43.6969188986894,42.8284395338659,43.1386107355886,1160870.18395069,0.0,1.0
2017-11-08,70.94,71.0,70.0,70.22,331572,44.0070901004121,44.0443106446188,43.4239682411735,43.5604435699314,534498.364384691,0.0,1.0
2017-11-09,68.17,69.91,67.67,69.33,937158,42.2887416428685,43.3681374248634,41.9785704411458,43.0083388308651,1510710.85064489,0.0,1.0
2017-11-10,68.56,68.75,67.77,67.77,418635,42.5306751802122,42.6485402368668,42.0406046814904,42.0406046814904,674845.049564454,0.0,1.0
2017-11-13,69.12,69.2498,68.26,68.49,416265,42.8780669261416,42.9585873701088,42.3445724591786,42.487251211971,671024.578826298,0.0,1.0
2017-11-14,68.92,69.29,68.79,68.86,326234,42.7539984454525,42.9835251347273,42.6733539330046,42.7167779012458,525893.439152508,0.0,1.0
2017-11-15,67.64,69.12,67.64,69.12,397652,41.9599601690425,42.8780669261416,41.9599601690425,42.8780669261416,641020.181421535,0.0,1.0
2017-11-16,67.62,68.18,67.6,67.62,341350,41.9475533209736,42.294945066903,41.9351464729047,41.9475533209736,550260.62720228,0.0,1.0
2017-11-17,67.67,67.81,67.43,67.53,315329,41.9785704411458,42.0654183776282,41.829688264319,41.8917225046635,508314.437718084,0.0,1.0
2017-11-20,67.6,68.0,67.4393,67.93,225128,41.9351464729047,42.1832834342828,41.835457448671,42.1398594660416,362909.255839446,0.0,1.0
2017-11-21,67.91,68.0,67.57,67.62,307787,42.1274526179727,42.1832834342828,41.9165362008013,41.9475533209736,496156.635900713,0.0,1.0
2017-11-22,68.17,68.67,67.94,67.94,307216,42.2887416428685,42.5989128445912,42.1460628900761,42.1460628900761,495236.176495022,0.0,1.0
2017-11-24,68.43,68.56,68.27,68.46,121477,42.4500306677643,42.5306751802122,42.350775883213,42.4686409398676,195822.499518533,0.0,1.0
2017-11-27,67.79,68.55,67.76,68.5,216755,42.0530115295593,42.5244717561777,42.0344012574559,42.4934546360055,349411.871244266,0.0,1.0
2017-11-28,67.66,68.27,67.1,67.86,355141,41.9723670171114,42.350775883213,41.624975271182,42.0964354978004,572491.898067218,0.0,1.0
2017-11-29,67.63,67.85,67.16,67.2,461547,42.1646731621794,42.3018346008262,41.8716464523432,41.8965848957335,740298.009424594,0.34,1.0
2017-11-30,67.82,67.92,67.41,67.67,436369,42.2831307682834,42.3454768767592,42.0275117235327,42.1896116055697,699913.772756839,0.0,1.0
2017-12-01,67.89,68.1,67.37,67.77,267852,42.3267730442165,42.4576998720157,42.0025732801424,42.2519577140455,429621.040588274,0.0,1.0
2017-12-04,68.05,68.495,67.82,68.0,413347,42.4265268177778,42.703967000495,42.2831307682834,42.3953537635399,662987.650881984,0.0,1.0
2017-12-05,66.98,68.05,66.95,67.98,382262,41.7594234570868,42.4265268177778,41.740719624544,42.3828845418447,613128.885419391,0.0,1.0
2017-12-06,66.48,67.0442,66.28,67.0,326112,41.4476929147078,41.7994496587282,41.3230006977562,41.7718926787819,523067.129565294,0.0,1.0
2017-12-07,66.71,66.8,66.21,66.23,297977,41.5910889642021,41.6472004618303,41.2793584218232,41.2918276435183,477940.014677405,0.0,1.0
2017-12-08,66.98,67.24,66.39,66.84,226205,41.7594234570868,41.9215233391238,41.3915814170796,41.6721389052207,362821.362118896,0.0,1.0
2017-12-11,67.2,67.42,66.74,67.08,449850,41.8965848957335,42.0337463343803,41.6097927967449,41.8217695655626,721536.613908558,0.0,1.0
2017-12-12,67.5,67.79,66.82,67.12,408885,42.0836232211609,42.2644269357407,41.6596696835255,41.8467080089529,655830.828894078,0.0,1.0
2017-12-13,67.67,68.0,67.37,67.5,367546,42.1896116055697,42.3953537635399,42.0025732801424,42.0836232211609,589525.166823686,0.0,1.0
2017-12-14,67.36,67.89,67.33,67.47,278679,41.9963386692948,42.3267730442165,41.977634836752,42.0649193886182,446987.000172108,0.0,1.0
2017-12-15,67.22,67.86,66.74,66.99,1129168,41.9090541174287,42.3080692116738,41.6097927967449,41.7656580679343,1811128.27665644,0.0,1.0
2017-12-18,67.47,67.88,67.18,67.26,419314,42.0649193886182,42.3205384333689,41.8841156740384,41.933992560819,672558.416637663,0.0,1.0
2017-12-19,65.27,67.44,65.22,67.44,654649,40.6933050021507,42.0462155560754,40.6621319479128,42.0462155560754,1050023.83629793,0.0,1.0
2017-12-20,63.77,65.25,63.77,65.17,781207,39.7581133750138,40.6808357804555,39.7581133750138,40.6309588936749,1253016.45780074,0.0,1.0
2017-12-21,63.11,63.98,63.1,63.78,793713,39.3466290590735,39.889040202813,39.340394448226,39.7643479858614,1273075.44833879,0.0,1.0
2017-12-22,64.16,64.17,63.26,63.37,557124,40.0012631980694,40.007497808917,39.4401482217872,39.5087289411106,893598.676196935,0.0,1.0
2017-12-26,64.87,65.32,64.07,64.16,505049,40.4439205682475,40.7244780563886,39.9451517004412,40.0012631980694,810073.013933319,0.0,1.0
2017-12-27,65.24,65.42,64.85,64.94,348391,40.674601169608,40.7868241648644,40.4314513465524,40.4875628441806,558801.517075061,0.0,1.0
2017-12-28,65.45,65.49,64.79,64.85,363485,41.0175047662248,41.0425727599704,40.6038828694226,40.6414848600409,579998.549048492,0.34,1.0
2017-12-29,65.46,65.89,65.25,65.59,379024,41.0237717646612,41.2932526974263,40.8921647974969,41.1052427443344,604793.512949794,0.0,1.0
2018-01-02,64.49,65.98,64.49,65.64,538353,40.4158729163306,41.3496556833539,40.4158729163306,41.1365777365164,859028.457504169,0.0,1.0
2018-01-03,63.85,64.8,63.58,64.49,443827,40.0147850164011,40.610149867859,39.8455760586184,40.4158729163306,708197.081113513,0.0,1.0
2018-01-04,62.67,63.85,62.59,63.85,649966,39.2752792009062,40.0147850164011,39.225143213415,40.0147850164011,1037124.87979106,0.0,1.0
2018-01-05,62.59,62.8,62.16,62.68,532663,39.225143213415,39.3567501805794,38.9556622806499,39.2815461993426,849949.150946578,0.0,1.0
2018-01-08,62.57,62.92,62.43,62.86,503898,39.2126092165422,39.4319541618161,39.1248712384326,39.3943521711977,804049.985194539,0.0,1.0
2018-01-09,61.33,62.73,61.32,62.59,495951,38.4355014104288,39.3128811915246,38.4292344119925,39.225143213415,791369.273557778,0.0,1.0
2018-01-10,59.98,61.15,59.78,61.15,778724,37.5894566215151,38.3226954385737,37.4641166527872,38.3226954385737,1242578.89626598,0.0,1.0
2018-01-11,60.3,60.43,59.53,60.25,624009,37.7900005714799,37.871471551153,37.3074416918772,37.7586655792979,995706.327890284,0.0,1.0
2018-01-12,59.62,60.69,59.53,60.59,409172,37.3638446778048,38.0344135104994,37.3074416918772,37.9717435261354,652899.476763194,0.0,1.0
2018-01-16,60.39,60.87,59.76,59.78,587691,37.8464035574074,38.1472194823545,37.4515826559144,37.4641166527872,937755.140621642,0.0,1.0
2018-01-17,60.79,60.92,60.27,60.5,528532,38.0970834948634,38.1785544745365,37.7711995761707,37.9153405402078,843357.478646154,0.0,1.0
2018-01-18,59.55,60.7,59.31,60.64,663780,37.31997568875,38.0406805089358,37.1695677262765,38.0030785183174,1059167.32984142,0.0,1.0
2018-01-19,60.51,60.53,59.8,60.1,584075,37.9216075386442,37.934141535517,37.47665064966,37.6646606027519,931985.233325992,0.0,1.0
2018-01-22,60.92,60.94,60.32,60.32,488598,38.1785544745365,38.1910884714093,37.8025345683527,37.8025345683527,779636.384081861,0.0,1.0
2018-01-23,61.84,61.9,60.97,61.22,601964,38.7551183306851,38.7927203213035,38.2098894667185,38.3665644276285,960529.998705385,0.0,1.0
2018-01-24,61.6,61.9,61.12,61.73,428536,38.6047103682116,38.7927203213035,38.3038944432645,38.6861813478848,683797.840942665,0.0,1.0
2018-01-25,61.96,61.97,61.11,61.49,516162,38.8303223119219,38.8365893103583,38.2976274448281,38.5357733854112,823619.161929565,0.0,1.0
2018-01-26,60.82,62.04,60.73,62.0,480054,38.1158844901726,38.8804582994131,38.059481504245,38.8553903056675,766003.063303642,0.0,1.0
2018-01-29,59.18,60.65,59.02,60.37,723796,37.0880967466033,38.0093455167538,36.9878247716209,37.8338695605346,1154932.47261126,0.0,1.0
2018-01-30,58.07,58.95,57.93,58.64,510393,36.6180718638734,37.1729866777224,36.5297899616702,36.9775053228438,809396.016813237,0.36,1.0
2018-01-31,59.06,59.24,58.14,58.29,1046876,37.2423510294535,37.3558563322863,36.6622128149751,36.7568005673357,1660166.31203283,0.0,1.0
2018-02-01,58.51,59.46,58.46,58.94,963724,36.8955292707979,37.4945850357485,36.864000020011,37.166680827565,1528301.45967386,0.0,1.0
2018-02-02,58.28,58.31,57.54,57.84,629701,36.7504947171783,36.7694122676504,36.2838618055326,36.4730373102538,998598.102214003,0.0,1.0
2018-02-05,56.58,58.7,56.54,57.88,696778,35.6785001904246,37.015340423788,35.6532767897951,36.4982607108833,1104970.75352345,0.0,1.0
2018-02-06,56.93,57.21,55.49,55.85,813058,35.8992049459328,36.0757687503392,34.9911625232708,35.2181731289363,1289370.94873585,0.0,1.0
2018-02-07,56.11,57.92,56.07,56.8,620632,35.382125233028,36.5234841115128,35.3569018323985,35.8172288938869,984216.219083791,0.0,1.0
2018-02-08,54.96,56.86,54.95,56.09,518912,34.65695246493,35.8550639948311,34.6506466147726,35.3695135327133,822905.693997743,0.0,1.0
2018-02-09,56.44,56.8,55.06,55.22,591087,35.5902182882214,35.8172288938869,34.7200109665037,34.8209045690217,937362.901509396,0.0,1.0
2018-02-12,56.57,56.88,55.06,56.76,662243,35.6721943402673,35.8676756951459,34.7200109665037,35.7920054932574,1050204.149278,0.0,1.0
2018-02-13,56.88,57.16,55.86,56.58,450996,35.8676756951459,36.0442394995524,35.2244789790937,35.6785001904246,715202.532163847,0.0,1.0
2018-02-14,56.29,56.73,55.96,56.4,704144,35.4956305358608,35.7730879427853,35.2875374806674,35.5649948875919,1116651.96987995,0.0,1.0
2018-02-15,57.11,57.39,56.28,56.48,507431,36.0127102487655,36.189274053172,35.4893246857034,35.6154416888509,804698.791338355,0.0,1.0
2018-02-16,57.54,57.62,56.7,57.11,580498,36.2838618055326,36.3343086067916,35.7541703923131,36.0127102487655,920570.558311046,0.0,1.0
2018-02-20,56.67,57.84,56.51,57.3,455041,35.735252841841,36.4730373102538,35.634359239323,36.1325214017556,721617.210437275,0.0,1.0
2018-02-21,56.28,57.3,56.22,56.74,578881,35.4893246857034,36.1325214017556,35.4514895847592,35.7793937929426,918006.272830668,0.0,1.0
2018-02-22,56.94,57.46,56.42,56.54,330119,35.9055107960901,36.2334150042736,35.5776065879067,35.6532767897951,523512.281074327,0.0,1.0
2018-02-23,58.08,58.09,57.09,57.16,489443,36.6243777140308,36.6306835641882,36.0000985484507,36.0442394995524,776172.899426757,0.0,1.0
2018-02-26,59.0,59.08,58.31,58.31,727443,37.2045159285093,37.2549627297683,36.7694122676504,36.7694122676504,1153600.1995691,0.0,1.0
2018-02-27,57.71,59.34,57.46,58.75,689557,36.6180718638734,37.6523372795399,36.4594421988939,37.2779712701883,1086740.30183605,0.36,1.0
2018-02-28,57.63,58.45,57.51,57.93,590454,36.56731037108,37.0876156722128,36.4911681318898,36.7576659690554,930554.19375092,0.0,1.0
2018-03-01,53.18,54.88,51.87,54.25,3251961,33.7437023344444,34.8223840563052,32.9124828899517,34.4226373005568,5125083.31972421,0.0,1.0
2018-03-02,54.22,54.77,52.3,52.68,1065522,34.4036017407593,34.7525870037142,33.1853259137165,33.4264430044854,1679260.30754956,0.0,1.0
2018-03-05,55.46,55.65,53.7,53.7,1071969,35.1904048790577,35.3109634244421,34.0736520376019,34.0736520376019,1689420.76524332,0.0,1.0
2018-03-06,55.97,56.25,55.02,55.48,572108,35.5140093956159,35.691674620393,34.9112166686938,35.2030952522561,901640.938461679,0.0,1.0
2018-03-07,56.13,56.39,55.51,55.9,520346,35.6155323812028,35.7805072327815,35.2221308120536,35.4695930894217,820064.141324332,0.0,1.0
2018-03-08,55.85,56.19,55.6,56.01,511233,35.4378671564258,35.6536035007979,35.2792374914462,35.5393901420127,805702.073546565,0.0,1.0
2018-03-09,56.16,56.16,55.1,55.85,522652,35.6345679410004,35.6345679410004,34.9619781614872,35.4378671564258,823698.392207193,0.0,1.0
2018-03-12,56.58,56.84,56.03,56.2,469286,35.901065778166,36.0660406297447,35.552080515211,35.6599486873971,739593.694629208,0.0,1.0
2018-03-13,56.3,57.18,56.21,56.65,547526,35.7234005533889,36.2817769741168,35.6662938739963,35.9454820843603,862899.761010454,0.0,1.0
2018-03-14,56.29,56.58,56.03,56.41,354271,35.7170553667897,35.901065778166,35.552080515211,35.7931976059799,558330.309853659,0.0,1.0
2018-03-15,56.27,56.32,55.74,56.18,626723,35.7043649935914,35.7360909265873,35.3680701038348,35.6472583141987,987714.057268064,0.0,1.0
2018-03-16,56.78,56.94,55.95,56.38,621255,36.0279695101496,36.1294924957365,35.5013190224176,35.7741620461824,979096.50140185,0.0,1.0
2018-03-19,56.34,56.56,56.08,56.5,398666,35.7487812997856,35.8883754049676,35.5838064482069,35.8503042853725,628296.731338775,0.0,1.0
2018-03-20,56.32,56.7,56.14,56.23,331522,35.7360909265873,35.9772080173562,35.621877567802,35.6789842471946,522477.936334909,0.0,1.0
2018-03-21,55.93,56.34,55.6,56.05,882032,35.4886286492192,35.7487812997856,35.2792374914462,35.5647708884094,1390080.47472371,0.0,1.0
2018-03-22,55.52,56.46,55.5,55.63,585982,35.2284759986528,35.8249235389758,35.2157856254544,35.2982730512438,923506.331674528,0.0,1.0
2018-03-23,54.21,55.46,54.08,55.35,493447,34.3972565541601,35.1904048790577,34.3147691283707,35.1206078264667,777671.377014653,0.0,1.0
2018-03-26,53.69,54.21,53.27,54.21,810070,34.0673068510027,34.3972565541601,33.8008090138371,34.3972565541601,1276668.52241124,0.0,1.0
2018-03-27,54.44,55.2,53.25,53.69,535505,34.5431958459413,35.025430027479,33.7881186406387,34.0673068510027,843954.691685696,0.0,1.0
2018-03-28,55.78,55.86,54.42,54.42,429391,35.621877567802,35.6729666715206,34.7533628045856,34.7533628045856,672379.77376154,0.36,1.0
2018-03-29,55.4,56.0,54.96,55.81,769047,35.3792043251386,35.7623726030282,35.0982142546863,35.6410359816965,1204244.26192443,0.0,1.0
2018-04-02,54.41,55.69,53.88,55.38,545223,34.7469766666208,35.5644023261186,34.408511354485,35.366432049209,853760.133280828,0.0,1.0
2018-04-03,55.17,55.44,54.08,54.69,575697,35.2323231519476,35.4047488769979,34.5362341137815,34.9257885296359,901479.114874782,0.0,1.0
2018-04-04,55.15,55.47,54.46,54.64,694319,35.219550876018,35.4239072908924,34.7789073564449,34.8938578398118,1087228.31204738,0.0,1.0
2018-04-05,56.0,56.18,54.7,55.16,779761,35.7623726030282,35.8773230863951,34.9321746676008,35.2259370139828,1221021.22486981,0.0,1.0
2018-04-06,56.4,56.82,55.7,55.7,695684,36.0178181216213,36.286035916144,35.5707884640834,35.5707884640834,1089365.75412508,0.0,1.0
2018-04-09,54.93,56.57,54.9,56.57,707009,35.0790558407918,36.1263824670233,35.0598974268973,36.1263824670233,1107099.47685762,0.0,1.0
2018-04-10,54.85,55.33,54.64,55.24,640744,35.0279667370732,35.3345013593848,34.8938578398118,35.2770261177014,1003335.66786231,0.0,1.0
2018-04-11,55.06,55.54,54.82,54.82,328118,35.1620756343345,35.4686102566462,35.0088083231787,35.0088083231787,513797.230512724,0.0,1.0
2018-04-12,54.42,55.18,54.2,55.18,394169,34.7533628045856,35.2387092899124,34.6128677693594,35.2387092899124,617225.938698791,0.0,1.0
2018-04-13,54.46,54.8,54.1,54.37,566088,34.7789073564449,34.996036047249,34.5490063897112,34.7214321147615,886432.462182773,0.0,1.0
2018-04-16,54.77,55.0,54.3,54.55,343335,34.9768776333546,35.1237588065456,34.6767291490077,34.8363825981284,537625.403477059,0.0,1.0
2018-04-17,54.97,55.36,54.72,54.92,463536,35.1046003926511,35.3536597732793,34.9449469435304,35.0726697028269,725847.143536611,0.0,1.0
2018-04-18,55.03,55.64,54.94,55.05,308616,35.14291722044,35.5324716362945,35.0854419787566,35.1556894963697,483259.211905214,0.0,1.0
2018-04-19,54.34,54.89,53.96,54.89,467007,34.702273700867,35.0535112889325,34.4596004582036,35.0535112889325,731282.353391328,0.0,1.0
2018-04-20,53.35,54.58,53.16,54.35,497273,34.0700460423492,34.8555410120228,33.9487094210175,34.7086598388318,778675.629525822,0.0,1.0
2018-04-23,53.04,53.67,52.8,53.44,478859,33.8720757654396,34.2744024572236,33.7188084542837,34.1275212840326,749841.301013941,0.0,1.0
2018-04-24,53.45,53.86,52.84,53.23,614089,34.1339074219975,34.3957390785553,33.744353006143,33.9934123867713,961596.82641101,0.0,1.0
2018-04-25,54.23,54.28,53.09,53.34,480570,34.6320261832539,34.6639568730781,33.9040064552637,34.0636599043844,752520.541596315,0.0,1.0
2018-04-26,55.08,55.36,54.23,54.39,409815,35.1748479102642,35.3536597732793,34.6320261832539,34.7342043906911,641725.87917326,0.0,1.0
2018-04-27,55.45,55.62,54.7,54.7,470461,35.6410359816965,35.7503051632454,35.1589660630983,35.1589660630983,731938.949905863,0.36,1.0
2018-04-30,55.02,55.9,54.93,55.64,444173,35.3646492283669,35.9302779328554,35.3068008381351,35.7631603610747,691040.318318705,0.0,1.0
2018-05-01,55.49,55.71,54.6,55.0,362687,35.6667463773551,35.8081535534772,35.0946900739518,35.3517940305376,564265.139776745,0.0,1.0
2018-05-02,55.28,55.69,54.62,55.33,378711,35.5317668001476,35.7952983556479,35.1075452717811,35.5639047947208,589195.133407018,0.0,1.0
2018-05-03,55.5,55.72,54.94,55.28,360843,35.6731739762697,35.8145811523919,35.3132284370497,35.5317668001476,561396.261328529,0.0,1.0
2018-05-04,55.97,56.09,55.42,55.47,396360,35.975271125258,36.0524023122337,35.6217531849526,35.6538911795258,616653.287275007,0.0,1.0
2018-05-07,57.61,57.62,56.0,56.0,714264,37.0293973472594,37.0358249461741,35.9945539220019,35.9945539220019,1111245.44248208,0.0,1.0
2018-05-08,57.65,57.86,56.98,57.71,713548,37.055107742918,37.1900873201255,36.6244586156369,37.0936733364059,1110131.49618657,0.0,1.0
2018-05-09,59.66,59.85,58.06,58.45,991756,38.3470551247613,38.4691795041395,37.3186392984184,37.5693156560895,1542964.9752112,0.0,1.0
2018-05-10,60.54,60.65,59.86,59.93,475215,38.9126838292499,38.983387417311,38.4756071030542,38.5206002954567,739335.179918238,0.0,1.0
2018-05-11,60.08,60.99,59.91,60.99,607644,38.6170142791763,39.2019257804088,38.5077450976274,39.2019257804088,945367.01506947,0.0,1.0
2018-05-14,59.7,60.19,59.46,60.01,380937,38.3727655204199,38.6877178672374,38.2185031464684,38.5720210867738,592658.323984962,0.0,1.0
2018-05-15,58.94,59.51,58.71,59.51,1312086,37.884268002907,38.2506411410416,37.7364332278702,38.2506411410416,2041331.47917932,0.0,1.0
2018-05-16,58.39,59.6,58.38,59.17,498889,37.5307500626016,38.3084895312734,37.524322463687,38.0321027779438,776166.974052229,0.0,1.0
2018-05-17,58.07,58.7,57.98,58.39,410662,37.325066897333,37.7300056289555,37.2672185071012,37.5307500626016,638904.208948758,0.0,1.0
2018-05-18,58.53,58.6,57.85,58.12,372201,37.6207364474066,37.6657296398091,37.1836597212109,37.3572048919062,579066.934546991,0.0,1.0
2018-05-21,60.29,60.52,58.8,59.07,646079,38.7519938563838,38.8998286314206,37.794281618102,37.9678267887973,1005163.83890743,0.0,1.0
2018-05-22,60.19,60.45,59.92,60.29,393242,38.6877178672374,38.8548354390181,38.514172696542,38.7519938563838,611802.33120042,0.0,1.0
2018-05-23,60.68,61.51,60.23,60.29,418520,39.0026702140549,39.5361609239703,38.713428262896,38.7519938563838,651129.613962903,0.0,1.0
2018-05-24,60.87,61.66,60.42,61.51,371364,39.1247945934331,39.6325749076899,38.8355526422742,39.5361609239703,577764.737550702,0.0,1.0
2018-05-25,61.07,61.33,60.81,60.83,213373,39.253346571726,39.4204641435067,39.0862289999453,39.0990841977745,331963.77501698,0.0,1.0
2018-05-29,61.69,62.07,60.59,61.07,514945,39.6518577044339,39.8961064631903,38.9448218238231,39.253346571726,801146.752991797,0.0,1.0
2018-05-30,61.53,62.06,59.802,61.33,592128,39.5490161217996,39.8896788642757,38.4383270293492,39.4204641435067,921227.36322428,0.0,1.0
2018-05-31,61.39,61.75,61.18,61.35,527032,39.4590297369946,39.6904232979217,39.3240501597871,39.433319341336,819951.597787672,0.0,1.0
2018-06-01,61.25,61.78,61.1,61.51,414467,39.3690433521896,39.7097060946656,39.2726293684699,39.5361609239703,644823.993382305,0.0,1.0
2018-06-04,62.1,62.19,61.27,61.27,615734,39.9153892599342,39.973237650166,39.3818985500188,39.3818985500188,957953.363576017,0.0,1.0
2018-06-05,61.8,62.5,61.61,62.32,393853,39.7225612924949,40.17249321652,39.6004369131167,40.0567964360564,612752.919449803,0.0,1.0
2018-06-06,61.86,62.3,61.61,61.74,644942,39.7611268859828,40.0439412382271,39.6004369131167,39.6839956990071,1003394.90463649,0.0,1.0
2018-06-07,62.38,62.5,61.7,61.99,442138,40.0953620295442,40.17249321652,39.6582853033485,39.8446856718732,687874.283805626,0.0,1.0
2018-06-08,62.58,63.07,62.06,62.27,538766,40.2239140078371,40.5388663546546,39.8896788642757,40.0246584414832,838207.24839037,0.0,1.0
2018-06-11,62.49,62.92,62.11,62.6,427427,40.1660656176053,40.442452370935,39.9218168588489,40.2367692056664,664987.043647429,0.0,1.0
2018-06-12,62.98,63.6,62.25,62.41,639321,40.4810179644228,40.8795290971307,40.0118032436539,40.1146448262882,994649.803900358,0.0,1.0
2018-06-13,62.12,63.5,61.78,63.14,468327,39.9282444577635,40.8152531079843,39.7097060946656,40.5838595470571,728618.892092146,0.0,1.0
2018-06-14,63.63,63.73,62.05,62.24,576653,40.8988118938746,40.9630878830211,39.883251265361,40.0053756447392,897151.498806629,0.0,1.0
2018-06-15,64.37,64.44,63.57,63.75,1533014,41.3744542135582,41.4194474059607,40.8602463003868,40.9759430808504,2385049.25456305,0.0,1.0
2018-06-18,64.83,64.97,64.14,64.27,767732,41.6701237636318,41.7601101484368,41.2266194385214,41.3101782244118,1194430.47115303,0.0,1.0
2018-06-19,64.79,65.16,64.57,64.66,591026,41.6444133679733,41.882234527815,41.5030061918511,41.5608545820829,919512.881635378,0.0,1.0
2018-06-20,66.06,66.17,64.65,64.9,505725,42.4607184301329,42.531422018194,41.5544269831682,41.7151169560343,786802.360750716,0.0,1.0
2018-06-21,65.41,66.17,65.17,66.0,463858,42.0429245006811,42.531422018194,41.8886621267297,42.4221528366451,721666.062490693,0.0,1.0
2018-06-22,65.68,65.88,65.24,65.66,815128,42.2164696713765,42.3450216496694,41.9336553191322,42.2036144735472,1268168.73738496,0.0,1.0
2018-06-25,65.53,65.83,65.13,65.55,415390,42.1200556876568,42.3128836550961,41.8629517310711,42.1329108854861,646259.988397331,0.0,1.0
2018-06-26,65.5,66.07,65.19,65.55,484042,42.1007728909129,42.4671460290476,41.901517324559,42.1329108854861,753068.146329523,0.0,1.0
2018-06-27,65.07,66.01,65.06,65.7,384313,41.8243861375833,42.4285804355597,41.8179585386686,42.2293248692058,597910.674115753,0.0,1.0
2018-06-28,65.17,65.25,64.31,64.78,674765,42.1200556876569,42.1717605281511,41.5642286523433,41.8679945902472,1044026.04251272,0.36,1.0
2018-06-29,64.79,65.38,64.36,65.03,491868,41.874457695309,42.2557808939543,41.5965441776522,42.0295722167919,761039.771592553,0.0,1.0
2018-07-02,64.6,65.16,64.05,64.78,496025,41.7516586991351,42.1135925825951,41.3961879207369,41.8679945902472,767471.664560809,0.0,1.0
2018-07-03,65.16,65.7,64.3,64.65,262015,42.1135925825951,42.4626002559315,41.5577655472815,41.783974224444,405401.115246006,0.0,1.0
2018-07-05,66.1,66.13,64.94,65.45,436552,42.7211244584029,42.7405137735883,41.9714042712358,42.3010226293868,675452.427009426,0.0,1.0
2018-07-06,66.58,66.93,66.1,66.28,383429,43.0313535013686,43.2575621785311,42.7211244584029,42.8374603495151,593258.188339069,0.0,1.0
2018-07-09,65.78,66.79,65.49,66.75,397597,42.5143050964258,43.1670787076661,42.326875049634,43.141226287419,615179.540173145,0.0,1.0
2018-07-10,65.66,66.54,65.42,65.79,553559,42.4367478356843,43.0055010811215,42.2816333142015,42.5207682014876,856490.796154665,0.0,1.0
2018-07-11,65.75,66.01,65.43,65.63,363076,42.4949157812404,42.6629565128468,42.2880964192633,42.417358520499,561767.132870482,0.0,1.0
2018-07-12,65.98,66.2,65.64,66.2,219482,42.6435671976615,42.7857555090208,42.4238216255608,42.7857555090208,339592.189670149,0.0,1.0
2018-07-13,66.13,66.37,65.82,66.1,227547,42.7405137735883,42.8956282950711,42.5401575166729,42.7211244584029,352070.711871011,0.0,1.0
2018-07-16,65.81,66.12,65.58,66.01,272189,42.5336944116111,42.7340506685265,42.3850429951901,42.6629565128468,421142.774870505,0.0,1.0
2018-07-17,65.62,66.15,65.53,65.94,335037,42.4108954154372,42.7534399837118,42.3527274698811,42.6177147774143,518383.960646056,0.0,1.0
2018-07-18,65.37,65.78,65.07,65.49,413460,42.2493177888926,42.5143050964258,42.055424637039,42.326875049634,639723.470448691,0.0,1.0
2018-07-19,66.54,66.78,65.14,65.3,289186,43.0055010811215,43.1606156026043,42.1006663724715,42.2040760534601,447441.279749372,0.0,1.0
2018-07-20,66.0,66.4,65.68,66.39,458891,42.6564934077851,42.9150176102565,42.4496740458079,42.9085545051947,710016.308899701,0.0,1.0
2018-07-23,66.26,66.42,65.65,65.97,387048,42.8245341393915,42.9279438203801,42.4302847306226,42.6371040925997,598857.664079295,0.0,1.0
2018-07-24,65.69,66.42,65.54,66.26,400483,42.4561371508697,42.9279438203801,42.3591905749429,42.8245341393915,619644.886121278,0.0,1.0
2018-07-25,66.29,66.47,65.72,65.72,228487,42.8439234545768,42.960259345689,42.4755264660551,42.4755264660551,353525.121154188,0.0,1.0
2018-07-26,66.22,67.21,65.9,66.33,391569,42.7986817191443,43.4385291202611,42.5918623571672,42.869775874824,605852.753833803,0.0,1.0
2018-07-27,65.78,66.66,65.37,66.5,372068,42.5143050964258,43.0830583418629,42.2493177888926,42.9796486608743,575679.950183582,0.0,1.0
2018-07-30,66.2,66.22,65.22,65.3,424752,43.018427291245,43.0314237949584,42.3815986092901,42.4335846241435,653640.40878646,0.36,1.0
2018-07-31,66.49,67.88,65.12,66.37,936550,43.2068765950889,44.1101336031679,42.3166160907232,43.1288975728087,1441233.76664255,0.0,1.0
2018-08-01,66.59,66.64,65.6,66.17,499126,43.2718591136557,43.3043503729391,42.628532179844,42.998932535675,768092.728641538,0.0,1.0
2018-08-02,68.04,68.37,66.6,66.6,663085,44.2141056328748,44.4285479441454,43.2783573655124,43.2783573655124,1020405.20223606,0.0,1.0
2018-08-03,68.81,69.0,68.08,68.16,395879,44.7144710258395,44.8379378111164,44.2400986403016,44.292084655155,609208.459030151,0.0,1.0
2018-08-06,68.73,69.3,68.53,68.86,480314,44.662485010986,45.0328853668169,44.5325199738523,44.7469622851229,739143.404400355,0.0,1.0
2018-08-07,67.81,68.83,67.41,68.63,472859,44.0646458401711,44.7274675295528,43.8047157659038,44.5975024924191,727671.088207604,0.0,1.0
2018-08-08,67.49,67.93,67.37,67.87,234853,43.8567017807572,44.1426248624513,43.778722758477,44.1036353513112,361409.507017569,0.0,1.0
2018-08-09,67.81,68.01,67.51,67.52,273001,44.0646458401711,44.1946108773048,43.8696982844706,43.8761965363273,420114.526215562,0.0,1.0
2018-08-10,67.6,68.4,67.42,67.91,181557,43.9281825511807,44.4480426997154,43.8112140177604,44.1296283587379,279393.603086138,0.0,1.0
2018-08-13,67.61,67.91,67.51,67.66,227954,43.9346808030374,44.1296283587379,43.8696982844706,43.9671720623208,350792.805553614,0.0,1.0
2018-08-14,68.34,68.69,67.7,67.83,207565,44.4090531885753,44.6364920035592,43.9931650697476,44.0776423438845,319416.674788492,0.0,1.0
2018-08-15,69.09,69.22,68.34,68.4,259405,44.8964220778266,44.9808993519635,44.4090531885753,44.4480426997154,399191.976120775,0.0,1.0
2018-08-16,69.73,69.8,68.9,69.07,313440,45.3123101966543,45.3577979596511,44.7729552925496,44.8834255741132,482345.108981307,0.0,1.0
2018-08-17,70.3,70.48,69.47,69.64,298963,45.6827105524853,45.7996790859056,45.1433556483806,45.2538259299442,460066.809648986,0.0,1.0
2018-08-20,69.9,70.6,69.71,70.47,379253,45.422780478218,45.8776581081858,45.299313692941,45.7931808340489,583623.116438512,0.0,1.0
2018-08-21,69.89,70.07,69.52,70.0,309300,45.4162822263613,45.5332507597816,45.175846907664,45.4877629967848,475974.164777686,0.0,1.0
2018-08-22,69.4,69.9,69.16,69.9,244728,45.0978678853838,45.422780478218,44.9419098408234,45.422780478218,376605.901706155,0.0,1.0
2018-08-23,69.4,69.57,69.01,69.44,179009,45.0978678853838,45.2083381669474,44.8444360629731,45.1238608928105,275472.54853763,0.0,1.0
2018-08-24,69.45,69.49,69.21,69.21,235008,45.1303591446672,45.1563521520939,44.9744011001068,44.9744011001068,361648.032706352,0.0,1.0
2018-08-27,69.18,69.77,68.95,69.7,396536,44.9549063445367,45.3383032040811,44.805446551833,45.2928154410843,610219.500175509,0.0,1.0
2018-08-28,69.76,69.78,68.92,69.29,327236,45.3318049522244,45.3448014559378,44.785951796263,45.0263871149603,503575.434158393,0.0,1.0
2018-08-29,70.2,70.31,69.65,69.9,281706,45.6177280339185,45.689208804342,45.2603241818009,45.422780478218,433510.43667269,0.0,1.0
2018-08-30,69.72,70.33,69.53,69.95,367910,45.5397490116383,45.9381891564618,45.4156447042342,45.6899805416537,563259.25716992,0.36,1.0
2018-08-31,70.18,70.3,69.73,69.73,497070,45.8402120716692,45.9185937395033,45.5462808172911,45.5462808172911,760999.372024278,0.0,1.0
2018-09-04,69.79,70.58,69.44,70.04,346007,45.5854716512082,46.101484297783,45.3568584533586,45.7487667925293,529726.416231124,0.0,1.0
2018-09-05,70.1,70.54,69.56,69.66,461496,45.7879576264464,46.0753570751716,45.4352401211927,45.5005581777212,706536.637076703,0.0,1.0
2018-09-06,70.35,70.75,70.04,70.27,244800,45.9512527677675,46.2125249938813,45.7487667925293,45.8989983225448,374781.512204606,0.0,1.0
2018-09-07,69.49,70.2,69.41,70.0,330199,45.3895174816228,45.8532756829748,45.3372630364001,45.7226395699179,505524.838841702,0.0,1.0
2018-09-10,70.3,70.57,69.76,70.0,445219,45.9185937395033,46.0949524921301,45.5658762342496,45.7226395699179,681617.034649602,0.0,1.0
2018-09-11,69.59,70.53,69.5,70.02,402935,45.4548355381513,46.0688252695187,45.3960492872757,45.7357031812236,616881.48946145,0.0,1.0
2018-09-12,69.84,69.93,69.27,69.73,428936,45.6181306794724,45.676916930348,45.2458177572602,45.5462808172911,656688.246401123,0.0,1.0
2018-09-13,70.31,70.86,69.93,69.93,438672,45.9251255451561,46.2843748560626,45.676916930348,45.676916930348,671593.77255645,0.0,1.0
2018-09-14,70.32,70.46,69.43,70.17,572835,45.931657350809,46.0231026299488,45.3503266477057,45.8336802660163,876993.331469467,0.0,1.0
2018-09-17,69.44,70.64,69.13,70.22,536405,45.3568584533586,46.1406751317,45.1543724781204,45.8663392942805,821220.086005358,0.0,1.0
2018-09-18,69.09,69.9,68.66,69.64,450055,45.128245255509,45.6573215133895,44.8473776124366,45.4874945664155,689020.806679918,0.0,1.0
2018-09-19,67.89,69.24,67.72,69.06,396563,44.3444285771675,45.2262223403017,44.2333878810692,45.1086498385505,607126.147158478,0.0,1.0
2018-09-20,68.88,69.02,67.7,67.84,450407,44.9910773367992,45.0825226159391,44.2203242697635,44.3117695489033,689559.708200736,0.0,1.0
2018-09-21,68.93,69.58,68.58,69.01,2178447,45.0237363650635,45.4483037324984,44.7951231672139,45.0759908102862,3335137.50374831,0.0,1.0
2018-09-24,67.54,69.0,67.19,68.94,542373,44.115815379318,45.0694590046334,43.8872021814684,45.0302681707163,830356.916335574,0.0,1.0
2018-09-25,67.66,68.0,67.31,67.69,331025,44.1941970471521,44.4162784393489,43.9655838493025,44.2137924641106,506789.420251347,0.0,1.0
2018-09-26,66.85,67.98,66.76,67.68,422253,43.6651207892716,44.4032148280432,43.606334538396,44.2072606584578,646456.772356747,0.0,1.0
2018-09-27,67.12,67.57,66.62,66.85,346139,44.0766245454009,44.3721323082947,43.74828258663,43.8993198876646,527101.381279075,0.36,1.0
2018-09-28,68.41,68.42,67.14,67.14,480149,44.9237467990297,44.9303136382051,44.0897582237517,44.0897582237517,731172.162396514,0.0,1.0
2018-10-01,67.57,68.53,67.36,68.5,466289,44.3721323082947,45.0025488691347,44.2342286856109,44.9828483516085,710066.1178753,0.0,1.0
2018-10-02,67.64,67.85,67.06,67.6,343987,44.4181001825226,44.5560038052064,44.0372235103484,44.3918328258209,523824.310008538,0.0,1.0
2018-10-03,67.43,68.11,66.94,67.56,345648,44.2801965598388,44.7267416237672,43.9584214402434,44.3655654691193,526353.685185287,0.0,1.0
2018-10-04,67.21,67.38,66.45,66.97,400153,44.1357260979796,44.2473623639617,43.6366463206479,43.9781219577696,609354.042806404,0.0,1.0
2018-10-05,67.67,68.15,67.11,67.21,294916,44.4378007000488,44.7530089804689,44.0700577062255,44.1357260979796,449098.861906055,0.0,1.0
2018-10-08,68.18,68.6,67.53,67.68,636464,44.7727094979951,45.0485167433626,44.345864951593,44.4443675392243,969209.056287808,0.0,1.0
2018-10-09,68.35,68.7,67.7,68.24,524376,44.8843457639772,45.1141851351168,44.4575012175751,44.8121105330476,798521.154535018,0.0,1.0
2018-10-10,68.15,69.45,68.1,68.38,752836,44.7530089804689,45.6066980732731,44.7201747845918,44.9040462815035,1146420.64452897,0.0,1.0
2018-10-11,66.7,68.86,66.65,68.24,852018,43.8008173000334,45.2192545619235,43.7679831041563,44.8121105330476,1297455.25547435,0.0,1.0
2018-10-12,66.14,67.16,65.76,66.99,502977,43.43307430621,44.1028919021026,43.1835344175441,43.9912556361205,765934.700948478,0.0,1.0
2018-10-15,66.91,67.59,66.1,66.14,301463,43.9387209227171,44.3852659866455,43.4068069495083,43.43307430621,459068.650757453,0.0,1.0
2018-10-16,68.46,68.75,66.54,67.23,248340,44.9565809949068,45.1470193309939,43.6957478732267,44.1488597763305,378172.806377916,0.0,1.0
2018-10-17,68.2,68.74,67.75,68.5,338529,44.785843176346,45.1404524918185,44.4903354134522,44.9828483516085,515512.853226663,0.0,1.0
2018-10-18,67.93,68.6,67.81,68.25,639510,44.6085385186097,45.0485167433626,44.5297364485047,44.818677372223,973847.513114042,0.0,1.0
2018-10-19,68.09,68.42,67.9,68.09,565782,44.7136079454164,44.9303136382051,44.5888380010834,44.7136079454164,861574.320440163,0.0,1.0
2018-10-22,67.43,68.74,67.33,68.41,286863,44.2801965598388,45.1404524918185,44.2145281680847,44.9237467990297,436835.732286334,0.0,1.0
2018-10-23,67.4,67.98,66.59,67.09,417047,44.2604960423126,44.6413727144868,43.7285820691038,44.0569240278746,635080.270522231,0.0,1.0
2018-10-24,68.24,68.71,67.3,67.45,743972,44.8121105330476,45.1207519742922,44.1948276505584,44.2933302381897,1132922.52197226,0.0,1.0
2018-10-25,68.66,68.89,67.72,68.32,419727,45.0879177784152,45.2389550794498,44.4706348959259,44.864645246451,639161.381584052,0.0,1.0
2018-10-26,66.98,68.63,66.6,68.36,458555,43.9846887969451,45.0682172608889,43.7351489082792,44.8909126031526,698288.762296147,0.0,1.0
2018-10-29,68.06,68.32,67.5,67.5,517457,44.6939074278901,44.864645246451,44.3261644340667,44.3261644340667,787984.883103396,0.0,1.0
2018-10-30,69.38,70.6,67.95,67.99,1177823,45.7971364093602,46.602447830799,44.8532058088214,44.8796094619833,1784333.39171176,0.36,1.0
2018-10-31,68.74,69.39,67.4,69.39,815418,45.3746779587694,45.8037373226507,44.4901555778449,45.8037373226507,1235310.87914128,0.0,1.0
2018-11-01,69.3,69.69,68.5,68.5,711664,45.7443291030364,46.0017647213651,45.2162560397979,45.2162560397979,1078129.59916656,0.0,1.0
2018-11-02,68.3,69.5,68.06,69.44,662734,45.0842377739882,45.876347368846,44.9258158550167,45.8367418891031,1004003.49290403,0.0,1.0
2018-11-05,69.74,69.97,68.34,68.38,475713,46.0347692878175,46.1865902934986,45.1106414271501,45.1370450803121,720677.547281195,0.0,1.0
2018-11-06,69.75,69.87,69.16,69.7,455871,46.041370201108,46.1205811605938,45.6519163169696,46.0083656346556,690618.070468172,0.0,1.0
2018-11-07,70.75,70.82,69.28,69.99,362759,46.7014615301562,46.7476679231895,45.7311272764554,46.1997921200796,549558.801996537,0.0,1.0
2018-11-08,70.79,70.96,69.65,70.52,287783,46.7278651833181,46.8400807092563,45.9753610682032,46.5496405244751,435974.519488061,0.0,1.0
2018-11-09,71.29,71.39,70.51,70.62,369318,47.0579108478422,47.123919980747,46.5430396111846,46.6156496573799,559495.305797395,0.0,1.0
2018-11-12,71.43,72.18,71.23,71.31,477077,47.1503236339089,47.645392130695,47.0183053680993,47.0711126744231,722743.928007581,0.0,1.0
2018-11-13,70.48,71.82,70.28,71.48,570028,46.5232368713132,47.4077592522377,46.3912186055036,47.1833282003613,863559.290836291,0.0,1.0
2018-11-14,70.64,71.19,70.25,70.75,403460,46.6288514839609,46.9919017149374,46.3714158656321,46.7014615301562,611218.451516083,0.0,1.0
2018-11-15,69.97,70.36,69.26,70.29,244743,46.1865902934986,46.4440259118274,45.7179254498744,46.397819518794,370771.420907651,0.0,1.0
2018-11-16,70.68,70.69,69.54,69.97,403410,46.6552551371228,46.6618560504133,45.9027510220079,46.1865902934986,611142.704422008,0.0,1.0
2018-11-19,70.98,71.19,70.16,70.65,261875,46.8532825358373,46.9919017149374,46.3120076460178,46.6354523972514,396725.405221767,0.0,1.0
2018-11-20,70.32,71.39,70.22,70.64,333881,46.4176222586655,47.123919980747,46.3516131257607,46.6288514839609,505810.310342144,0.0,1.0
2018-11-21,70.75,71.46,69.93,70.35,346847,46.7014615301562,47.1701263737804,46.1601866403367,46.4374249985369,525453.046777869,0.0,1.0
2018-11-23,70.75,71.17,70.09,70.54,122811,46.7014615301562,46.9786998883564,46.2658012529844,46.5628423510561,186051.527410751,0.0,1.0
2018-11-26,70.65,71.18,70.34,70.7,270446,46.6354523972514,46.9853008016469,46.4308240852464,46.6684569637038,409709.972088233,0.0,1.0
2018-11-27,70.9,71.03,70.27,70.6,309958,46.8004752295134,46.8862871022897,46.3846176922131,46.602447830799,469568.355710658,0.0,1.0
2018-11-28,71.45,71.61,70.4,70.73,573909,47.1635254604899,47.2691400731376,46.4704295649893,46.6882597035752,869438.780278451,0.0,1.0
2018-11-29,70.59,71.62,70.04,71.17,536673,46.8334797959658,47.5168412379526,46.4685780550991,47.2182852681525,808903.101692291,0.36,1.0
2018-11-30,70.83,71.25,70.56,70.75,831761,46.9927096465258,47.2713618850059,46.8135760646458,46.9396330296725,1253675.98661882,0.0,1.0
2018-12-03,70.43,71.03,69.91,71.03,1003615,46.7273265622591,47.1254011886592,46.3823285527124,47.1254011886592,1512703.79990219,0.0,1.0
2018-12-04,69.66,71.26,69.57,70.59,616084,46.2164641250457,47.2779964621125,46.1567529310857,46.8334797959658,928595.734279522,0.0,1.0
2018-12-06,71.29,71.47,68.89,69.68,1487090,47.2979001934325,47.4173225813525,45.7056016878323,46.2297332792591,2241423.94623093,0.0,1.0
2018-12-07,70.71,71.12,70.36,71.12,614605,46.9130947212458,47.1851123826192,46.6808845225125,47.1851123826192,926366.50402683,0.0,1.0
2018-12-10,69.89,70.83,68.97,70.83,907048,46.3690593984991,46.9927096465258,45.7586783046857,46.9927096465258,1367152.69928576,0.0,1.0
2018-12-11,70.39,70.86,70.1,70.33,800193,46.7007882538325,47.0126133778458,46.5083855177391,46.6609807911925,1206094.95848023,0.0,1.0
2018-12-12,68.91,71.0,68.75,70.95,660505,45.7188708420457,47.1054974573392,45.612717608339,47.0723245718058,995549.51186899,0.0,1.0
2018-12-13,69.75,70.01,68.96,68.96,501178,46.2761753190057,46.4486743237791,45.752043727579,45.752043727579,755403.08288276,0.0,1.0
2018-12-14,70.67,70.72,69.47,69.47,713108,46.8865564128191,46.9197292983525,46.090407160019,46.090407160019,1074835.65046423,0.0,1.0
2018-12-17,67.97,71.1,67.76,70.78,573155,45.0952205940189,47.1718432284058,44.9558944747789,46.9595367609925,863890.781258691,0.0,1.0
2018-12-18,70.0,70.38,68.39,68.48,734302,46.4420397466724,46.6941536767258,45.373872832499,45.433584026459,1106780.41447744,0.0,1.0
2018-12-19,69.0,70.27,68.91,70.03,565168,45.7785820360057,46.6211733285524,45.7188708420457,46.4619434779924,851852.334992125,0.0,1.0
2018-12-20,68.03,69.7,67.81,69.07,665331,45.1350280566589,46.2430024334724,44.9890673603122,45.8250240757523,1002823.52485039,0.0,1.0
2018-12-21,67.1,69.55,67.04,68.12,1475316,44.5180123857388,46.1434837768724,44.4782049230989,45.1947392506189,2223677.52500362,0.0,1.0
2018-12-24,63.46,67.1,63.34,67.0,387996,42.1030263189119,44.5180123857388,42.0234113936319,44.4516666146722,584808.939231529,0.0,1.0
2018-12-26,64.97,65.11,62.75,63.73,741976,43.1048474620187,43.197731541512,41.6319713443385,42.2821599007919,1118347.08990622,0.0,1.0
2018-12-27,64.35,64.67,62.8,64.67,594080,42.6935036814053,42.9058101488187,41.6651442298718,42.9058101488187,895430.093657323,0.0,1.0
2018-12-28,64.12,64.865,63.43,64.43,425429,42.5409084079519,43.0351844023987,42.0831225875919,42.7465802982586,641230.018372175,0.0,1.0
2018-12-31,64.03,64.16,63.0896,64.15,413402,42.4811972139919,42.5674467163786,41.8572815828809,42.5608121392719,623102.261611441,0.0,1.0
2019-01-02,63.12,63.97,62.77,63.56,431707,41.8774506972852,42.4413897513519,41.6452404985518,42.1693720899786,650692.5657193,0.0,1.0
2019-01-03,64.14,65.12,63.09,63.09,384853,42.5541775621653,43.2043661186187,41.8575469659652,41.8575469659652,580071.636537674,0.0,1.0
2019-01-04,64.8,65.71,64.16,64.5,348672,42.9920596512053,43.5958061679121,42.5674467163786,42.7930223380053,525537.640748193,0.0,1.0
2019-01-07,65.03,65.79,64.78,65.08,242374,43.1446549246587,43.6488827847654,42.978790496992,43.177827810192,365319.441018213,0.0,1.0
2019-01-08,66.87,67.01,65.21,65.3,360916,44.3654171122855,44.4583011917788,43.2640773125787,43.3237885065387,543992.471859727,0.0,1.0
2019-01-09,67.5,67.66,66.4,67.08,458253,44.7833954700056,44.8895487037122,44.0535919882721,44.5047432315255,690704.158882219,0.0,1.0
2019-01-10,69.11,69.18,67.17,67.4,684799,45.851562384179,45.8980044239257,44.5644544254855,44.7170496989389,1032166.76660793,0.0,1.0
2019-01-11,69.06,69.2,68.34,69.2,298459,45.8183894986457,45.911273578139,45.3406999469656,45.911273578139,449853.841776984,0.0,1.0
2019-01-14,68.21,69.35,68.13,68.87,256383,45.2544504445789,46.010792234739,45.2013738277256,45.692332533619,386434.577333264,0.0,1.0
2019-01-15,69.18,69.39,68.31,68.4,359600,45.8980044239257,46.0373305431657,45.3207962156456,45.3805074096056,542008.924183903,0.0,1.0
2019-01-16,70.01,70.04,69.02,69.22,338842,46.4486743237791,46.4685780550991,45.791851190219,45.9245427323524,510721.323382431,0.0,1.0
2019-01-17,70.16,70.57,69.67,70.01,322000,46.5481929803791,46.8202106417525,46.2230987021524,46.4486743237791,485336.133446098,0.0,1.0
2019-01-18,70.7,70.74,70.05,70.29,447775,46.9064601441391,46.9329984525658,46.4752126322058,46.6344424827658,674911.140229276,0.0,1.0
2019-01-22,70.67,70.9199,70.0118,70.7,283066,46.8865564128191,47.0523544947148,46.4498685476583,46.9064601441391,426652.664441159,0.0,1.0
2019-01-23,70.84,70.87,70.08,70.69,363747,46.9993442236325,47.0192479549525,46.4951163635258,46.8998255670325,548259.510970863,0.0,1.0
2019-01-24,70.93,71.1,70.26,70.6,206826,47.0590554175925,47.1718432284058,46.6145387514458,46.8401143730725,311739.537689822,0.0,1.0
2019-01-25,71.28,71.49,70.61,71.03,290961,47.2912656163259,47.4305917355659,46.8467489501791,47.1254011886592,438552.443241025,0.0,1.0
2019-01-28,71.95,72.0,71.08,71.16,284444,47.7357822824726,47.7689551680059,47.1585740741925,47.2116506910458,428729.661931497,0.0,1.0
2019-01-29,72.63,72.7,71.75,72.0,358584,48.186933525726,48.2333755654726,47.6030907403392,47.7689551680059,540477.553029924,0.0,1.0
2019-01-30,72.33,72.83,71.85,72.39,592513,48.236692854026,48.5701415810689,47.9165820760648,48.2767067012711,888461.931245833,0.375,1.0
2019-01-31,73.06,73.12,71.57,72.08,743629,48.7235279955086,48.7635418427538,47.7298507889208,48.0699684905045,1115057.48814019,0.0,1.0
2019-02-01,72.61,73.36,71.51,73.2,549702,48.42342414117,48.9235972317344,47.6898369416756,48.8168936390806,824267.654093154,0.0,1.0
2019-02-04,73.35,73.36,72.01,72.47,288919,48.9169282571935,48.9235972317344,48.0232856687185,48.330058497598,433228.524460417,0.0,1.0
2019-02-05,73.49,73.55,72.83,73.32,372485,49.0102939007655,49.0503077480107,48.5701415810689,48.8969213335709,558534.146018913,0.0,1.0
2019-02-06,72.91,73.4,72.61,73.4,327194,48.6234933773957,48.9502731298978,48.42342414117,48.9502731298978,490621.156214377,0.0,1.0
2019-02-07,73.88,74.29,72.29,72.4,467275,49.270383907859,49.5438118640342,48.2100169558625,48.283375675812,700669.941288877,0.0,1.0
2019-02-08,73.9,74.25,73.24,73.5,242363,49.2837218569407,49.5171359658707,48.8435695372441,49.0169628753064,363418.691307252,0.0,1.0
2019-02-11,74.19,74.33,73.4,73.82,284548,49.4771221186256,49.5704877621976,48.9502731298978,49.2303700606138,426674.293411519,0.0,1.0
2019-02-12,73.82,74.35,73.58,74.2,752014,49.2303700606138,49.5838257112793,49.0703146716332,49.4837910931664,1127630.63555383,0.0,1.0
2019-02-13,74.35,74.45,73.24,73.61,439778,49.5838257112793,49.6505154566879,48.8435695372441,49.0903215952558,659438.714761414,0.0,1.0
2019-02-14,74.68,74.97,73.93,74.44,506708,49.8039018711276,49.9973021328125,49.3037287805633,49.643846482147,759798.97193431,0.0,1.0
2019-02-15,75.51,75.53,74.36,74.85,460306,50.3574267580188,50.3707647071005,49.5904946858202,49.9172744383222,690220.058840978,0.0,1.0
2019-02-19,75.1,75.77,75.07,75.26,381074,50.0839988018436,50.5308200960811,50.0639918782211,50.1907023944974,571413.187537784,0.0,1.0
2019-02-20,73.84,75.09,73.3,75.04,383915,49.2437080096955,50.0773298273028,48.8835833844892,50.0439849545985,575673.212797431,0.0,1.0
2019-02-21,74.09,74.14,73.02,73.82,385907,49.410432373217,49.4437772459213,48.6968520973452,49.2303700606138,578660.17876618,0.0,1.0
2019-02-22,74.67,74.8,73.8225,74.47,243129,49.7972328965868,49.8839295656179,49.232037304249,49.6638534057696,364567.293682785,0.0,1.0
2019-02-25,74.29,74.88,73.915,74.88,473874,49.5438118640342,49.9372813619448,49.293725318752,49.9372813619448,710565.015800814,0.0,1.0
2019-02-26,73.89,74.73,73.25,74.39,673128,49.2770528823998,49.8372467438319,48.8502385117849,49.6105016094427,1009342.5846448,0.0,1.0
2019-02-27,73.22,73.42,72.29,73.18,443758,49.0803181334445,49.2143807341914,48.4569270399714,49.0535056132951,662016.099236716,0.375,1.0
2019-02-28,73.48,74.32,72.6,73.07,575662,49.2545995144155,49.8176624375525,48.6647240711291,48.9797711828843,858795.811498173,0.0,1.0
2019-03-01,72.47,73.58,72.2,73.52,514159,48.5775833806436,49.3216308147889,48.3965988696353,49.2814120345649,767043.153176846,0.0,1.0
2019-03-04,73.17,73.18,72.15,72.86,349447,49.0468024832578,49.0535056132951,48.3630832194485,48.8390054521001,521319.142032307,0.0,1.0
2019-03-05,73.97,74.15,73.0,73.11,440089,49.5830528862454,49.7037092269177,48.9328492726229,49.0065837030337,656542.536916489,0.0,1.0
2019-03-06,73.62,74.23,73.42,74.03,350623,49.3484433349383,49.7573342672164,49.2143807341914,49.6232716664695,523073.546308293,0.0,1.0
2019-03-07,73.75,74.17,73.4,74.17,365877,49.4355840254238,49.7171154869923,49.2009744741167,49.7171154869923,545830.079323487,0.0,1.0
2019-03-08,74.07,74.16,73.51,73.65,362256,49.6500841866189,49.710412356955,49.2747089045275,49.3685527250504,540428.125341055,0.0,1.0
2019-03-11,75.11,75.12,74.16,74.22,445926,50.3472097105028,50.3539128405402,49.710412356955,49.7506311371791,665250.40916047,0.0,1.0
2019-03-12,75.39,75.67,74.93,75.34,371367,50.5348973515485,50.7225849925942,50.2265533698306,50.5013817013618,554020.282958823,0.0,1.0
2019-03-13,75.43,76.16,75.29,75.43,457025,50.5617098716979,51.0510383644241,50.4678660511751,50.5617098716979,681808.34543526,0.0,1.0
2019-03-14,75.63,75.73,75.17,75.48,301525,50.6957724724448,50.7628037728183,50.3874284907269,50.5952255218846,449827.167785935,0.0,1.0
2019-03-15,75.39,75.68,74.88,75.58,734073,50.5348973515485,50.7292881226315,50.1930377196439,50.6622568222581,1095119.73646671,0.0,1.0
2019-03-18,75.05,75.85,74.64,75.36,326338,50.3069909302788,50.8432413332664,50.0321625987476,50.5147879614365,486844.202904987,0.0,1.0
2019-03-19,74.78,75.05,74.555,75.03,274380,50.1260064192704,50.3069909302788,49.9751859934302,50.2935846702041,409331.160922328,0.0,1.0
2019-03-20,75.04,75.86,74.46,74.89,433799,50.3002878002414,50.8499444633037,49.9115062580754,50.1997408496812,647158.860984564,0.0,1.0
2019-03-21,76.44,76.57,74.82,74.98,346258,51.2387260054698,51.3258666959553,50.1528189394198,50.2600690200173,516561.663090033,0.0,1.0
2019-03-22,76.02,77.45,75.97,76.43,1066410,50.9571945439013,51.9157421392417,50.9236788937146,51.2320228754324,1590913.48975574,0.0,1.0
2019-03-25,76.39,76.67,75.5,75.91,258733,51.2052103552831,51.3928979963287,50.6086317819593,50.8834601134905,385988.334641433,0.0,1.0
2019-03-26,77.32,77.38,76.4,76.53,246110,51.8286014487562,51.8688202289803,51.2119134853204,51.2990541758059,367156.833641643,0.0,1.0
2019-03-27,77.12,77.66,76.55,77.22,289342,51.6945388480093,52.056507870026,51.3124604358806,51.7615701483828,431652.076549268,0.0,1.0
2019-03-28,77.47,77.52,76.47,76.68,265255,52.1805157757169,52.2141936612052,51.506958065949,51.6484051850002,393811.838470998,0.375,1.0
2019-03-29,76.9,77.58,76.7,77.54,400589,51.7965878811492,52.2546071237913,51.6618763391956,52.2276648154006,594735.97316265,0.0,1.0
2019-04-01,77.83,77.83,76.46,77.0,403004,52.4229965512333,52.4229965512333,51.5002224888513,51.863943652126,598321.41204187,0.0,1.0
2019-04-02,78.42,78.57,77.02,77.93,650398,52.8203955999963,52.9214292564615,51.8774148063213,52.4903523222101,965615.849344445,0.0,1.0
2019-04-03,78.41,78.86,78.1,78.42,332315,52.8136600228987,53.1167609922942,52.6048571328706,52.8203955999963,493372.720972233,0.0,1.0
2019-04-04,78.32,78.77,77.87,78.57,366103,52.7530398290195,53.0561407984151,52.449938859624,52.9214292564615,543536.202898148,0.0,1.0
2019-04-05,78.79,78.88,78.17,78.32,280971,53.0696119526104,53.1302321464895,52.6520061725544,52.7530398290195,417144.657280862,0.0,1.0
2019-04-08,78.49,78.79,78.28,78.78,196122,52.8675446396801,53.0696119526104,52.7260975206288,53.0628763755128,291173.268683377,0.0,1.0
2019-04-09,78.1,78.7,77.88,78.47,204807,52.6048571328706,53.0089917587313,52.4566744367217,52.8540734854847,304067.486764547,0.0,1.0
2019-04-10,79.15,79.29,78.12,78.12,641481,53.3120927281269,53.4063908074944,52.618328287066,52.618328287066,952377.191586264,0.0,1.0
2019-04-11,78.9,79.5,78.64,79.2,686983,53.1437033006849,53.5478379265456,52.9685782961453,53.3457706136153,1019931.90789362,0.0,1.0
2019-04-12,79.27,79.27,78.14,78.72,289631,53.392919653299,53.392919653299,52.6317994412613,53.0224629129267,430001.759017526,0.0,1.0
2019-04-15,79.38,79.51,78.82,79.27,402923,53.4670110013735,53.5545735036433,53.0898186839035,53.392919653299,598201.155085673,0.0,1.0
2019-04-16,77.29,79.5,76.95,79.41,525886,52.0592753879586,53.5478379265456,51.8302657666376,53.4872177326665,780758.637862282,0.0,1.0
2019-04-17,75.89,77.56,75.89,77.56,767044,51.1162945942836,52.241135969596,51.1162945942836,52.241135969596,1138794.77419143,0.0,1.0
2019-04-18,77.0,77.24,75.8,76.14,527181,51.863943652126,52.0255975024702,51.0556744004045,51.2846840217256,782681.26450766,0.0,1.0
2019-04-22,76.21,76.94,75.67,76.82,483707,51.3318330614093,51.8235301895399,50.9681118981347,51.7427032643677,718137.426066583,0.0,1.0
2019-04-23,76.91,77.44,76.01,76.57,402792,51.8033234582468,52.1603090444238,51.1971215194558,51.5743138369258,598006.665440465,0.0,1.0
2019-04-24,77.92,78.28,77.1,77.1,276438,52.4836167451124,52.7260975206288,51.9312994231027,51.9312994231027,410414.721695146,0.0,1.0
2019-04-25,78.09,78.32,77.21,77.53,432796,52.5981215557729,52.7530398290195,52.0053907711772,52.2209292383029,642552.217462044,0.0,1.0
2019-04-26,78.67,78.91,78.0,78.33,430502,52.9887850274383,53.1504388777826,52.5375013618938,52.7597754061172,639146.42169023,0.0,1.0
2019-04-29,77.4,78.6,77.39,78.17,306295,52.3859508771961,53.1981361621138,52.3791826664884,52.907103101685,452549.445090246,0.375,1.0
2019-04-30,78.86,79.36,77.23,77.6,575623,53.3741096405127,53.7125201758951,52.270891295166,52.521315091349,850480.318748863,0.0,1.0
2019-05-01,79.39,80.18,78.85,79.01,500737,53.732824808018,54.2675134539222,53.367341429805,53.4756328011274,739836.600291076,0.0,1.0
2019-05-02,79.18,80.2,78.77,79.55,359464,53.5906923831574,54.2810498753375,53.3131957441438,53.8411161793404,531106.396545554,0.0,1.0
2019-05-03,79.14,79.89,78.99,79.42,397895,53.5636195403268,54.0712353434004,53.4620963797121,53.753129440141,587888.021202383,0.0,1.0
2019-05-06,79.24,79.63,78.8,78.93,391649,53.6313016474033,53.8952618650016,53.3335003762668,53.4214871154662,578659.585106352,0.0,1.0
2019-05-07,77.2,79.22,76.87,79.14,519505,52.2505866630431,53.617765225988,52.0272357096907,53.5636195403268,767566.233440339,0.0,1.0
2019-05-08,77.07,77.92,77.0,77.02,512555,52.1625999238437,52.7378978339938,52.1152224488901,52.1287588703054,757297.640602136,0.0,1.0
2019-05-09,76.96,77.56,76.13,76.96,337624,52.0881496060595,52.4942422485184,51.5263881173247,52.0881496060595,498837.897612268,0.0,1.0
2019-05-10,77.43,77.75,76.67,76.83,399367,52.406255509319,52.6228382519637,51.8918714955377,52.0001628668601,590062.89439056,0.0,1.0
2019-05-13,78.07,78.25,76.75,76.97,517096,52.8394209946085,52.9612487873461,51.9460171811989,52.0949178167672,764006.947088219,0.0,1.0
2019-05-14,78.14,78.69,77.8,78.13,382306,52.886798469562,53.2590500584827,52.656679305502,52.8800302588544,564855.345841989,0.0,1.0
2019-05-15,78.12,78.64,77.51,77.93,406935,52.8732620481467,53.2252090049444,52.4604011949802,52.7446660447014,601244.579368908,0.0,1.0
2019-05-16,78.68,79.14,78.0,78.05,349488,53.252281847775,53.5636195403268,52.7920435196549,52.8258845731932,516366.902710459,0.0,1.0
2019-05-17,78.09,78.45,77.8,78.45,309905,52.8529574160238,53.0966130014991,52.656679305502,53.0966130014991,457883.203384622,0.0,1.0
2019-05-20,76.7,77.92,76.41,77.88,302842,51.9121761276607,52.7378978339938,51.7158980171389,52.7108249911632,447447.653569338,0.0,1.0
2019-05-21,77.36,77.67,76.89,77.02,341294,52.3588780343655,52.5686925663026,52.040772131106,52.1287588703054,504260.305628987,0.0,1.0
2019-05-22,77.83,77.97,77.01,77.41,343802,52.6769839376249,52.771738887532,52.1219906595978,52.3927190879037,507965.864022975,0.0,1.0
2019-05-23,78.82,78.92,77.34,77.56,506063,53.3470367976821,53.4147189047586,52.3453416129502,52.4942422485184,747705.740644494,0.0,1.0
2019-05-24,79.48,80.02,78.93,79.0,666893,53.7937387043869,54.1592220825998,53.4214871154662,53.4688645904197,985331.321388105,0.0,1.0
2019-05-28,79.23,80.75,79.23,80.05,613283,53.6245334366957,54.6533014642582,53.6245334366957,54.1795267147228,906122.794473568,0.0,1.0
2019-05-29,78.26,79.58,78.2,79.23,627714,52.9680169980538,53.8614208114633,52.9274077338079,53.6245334366957,927444.53019272,0.0,1.0
2019-05-30,77.54,78.48,77.41,78.05,427771,52.7345137286399,53.3738023913291,52.6461014667787,53.0813618328649,628987.753839586,0.375,1.0
2019-05-31,78.1,78.46,76.68,77.15,554805,53.1153665489654,53.360200504889,52.1496326117115,52.4692769430561,815776.550465018,0.0,1.0
2019-06-03,79.06,79.3,77.93,78.28,434521,53.7682570980948,53.9314797353772,52.9997505142238,53.2377835269272,638912.847729581,0.0,1.0
2019-06-04,78.45,79.3,77.8,79.0,384056,53.3533995616689,53.9314797353772,52.9113382523625,53.7274514387742,564709.905039415,0.0,1.0
2019-06-05,80.28,80.28,78.44,78.5,407355,54.5979721709468,54.5979721709468,53.3465986184488,53.3874042777693,598968.388379119,0.0,1.0
2019-06-06,79.67,80.28,79.01,79.96,359803,54.1831146345208,54.5979721709468,53.7342523819943,54.3803419879036,529048.675096592,0.0,1.0
2019-06-07,79.71,80.5,79.7,80.09,436138,54.2103184074012,54.7475929217889,54.2035174641811,54.4687542497649,641290.459110339,0.0,1.0
2019-06-10,78.75,79.51,78.445,79.5,490622,53.5574278582718,54.0742995429992,53.3499990900588,54.0674985997791,721402.876221822,0.0,1.0
2019-06-11,77.67,78.65,77.37,78.2,651213,52.8229259905012,53.4894184260708,52.6188976938983,53.1833759811664,957533.358131191,0.0,1.0
2019-06-12,77.86,78.22,77.55,77.75,652441,52.9521439116831,53.1969778676066,52.74131467186,52.877333536262,959338.99002703,0.0,1.0
2019-06-13,77.75,78.25,77.44,78.01,458934,52.877333536262,53.2173806972669,52.666504296439,53.0541580599845,674809.339157204,0.0,1.0
2019-06-14,78.0,78.41,77.5,77.71,524979,53.0473571167644,53.3261957887885,52.7073099557595,52.8501297633816,771920.868929759,0.0,1.0
2019-06-17,78.56,78.64,77.88,78.12,812530,53.4282099370899,53.4826174828507,52.9657457981233,53.1289684354056,1194731.33902784,0.0,1.0
2019-06-18,78.54,79.85,78.27,78.98,493954,53.4146080506497,54.3055316124826,53.2309825837071,53.7138495523341,726302.19664278,0.0,1.0
2019-06-19,78.86,79.1825,77.67,78.18,428386,53.6322382336929,53.851568652541,52.8229259905012,53.1697740947262,629892.040171784,0.0,1.0
2019-06-20,78.73,79.4,78.72,78.92,349201,53.5438259718316,53.9994891675782,53.5370250286115,53.6730438930135,513459.660960039,0.0,1.0
2019-06-21,77.72,78.5,76.83,78.38,1040403,52.8569307066017,53.3874042777693,52.251646760013,53.3057929591282,1529792.21606412,0.0,1.0
2019-06-24,76.73,77.91,76.72,77.91,354302,52.183637327812,52.9861486277836,52.1768363845919,52.9861486277836,520960.091172316,0.0,1.0
2019-06-25,76.56,77.57,76.53,77.07,783207,52.0680212930703,52.7549165583002,52.04761846341,52.4148693972953,1151615.26078542,0.0,1.0
2019-06-26,74.34,76.71,74.12,76.6,598650,50.5582118982086,52.1700354413718,50.4085911473664,52.0952250659507,880245.549221587,0.0,1.0
2019-06-27,74.31,74.9,74.04,74.5,421118,50.792844439302,51.1961249966857,50.6082923198212,50.9227144493069,616096.202633342,0.375,1.0
2019-06-28,74.59,75.07,74.17,74.38,720907,50.9842318224671,51.3123244793217,50.6971507477194,50.8406912850932,1054687.9144368,0.0,1.0
2019-07-01,73.98,75.08,73.38,74.98,517332,50.5672807377144,51.3191597430062,50.1571649166462,51.2508071061615,756857.414550583,0.0,1.0
2019-07-02,75.18,75.69,74.01,74.3,478988,51.3875123798509,51.7361108277589,50.5877865287678,50.7860091756175,700760.090774888,0.0,1.0
2019-07-03,75.9,76.39,75.23,75.38,175499,51.8796513651328,52.2145792856719,51.4216886982733,51.5242176535403,256755.273975344,0.0,1.0
2019-07-05,76.08,76.25,74.75,75.51,427392,52.0026861114533,52.1188855940893,51.0935960414187,51.6130760814384,625275.07310509,0.0,1.0
2019-07-08,76.58,76.87,75.81,76.08,375173,52.3444492956768,52.5426719425265,51.8181339919726,52.0026861114533,548878.605594059,0.0,1.0
2019-07-09,76.81,76.84,76.15,76.58,199580,52.5016603604196,52.5221661514731,52.0505329572446,52.3444492956768,291985.809491787,0.0,1.0
2019-07-10,77.33,77.56,76.9,77.29,346287,52.8570940720121,53.0143051367549,52.5631777335799,52.8297530172742,506618.34858945,0.0,1.0
2019-07-11,76.46,77.49,76.16,77.33,473044,52.2624261314632,52.9664582909636,52.057368220929,52.8570940720121,692064.010748736,0.0,1.0
2019-07-12,76.14,76.75,76.09,76.26,389615,52.0436976935601,52.4606487783128,52.0095213751377,52.1257208577738,570007.271095013,0.0,1.0
2019-07-15,75.51,76.29,75.33,76.15,379436,51.6130760814384,52.1462266488272,51.490041335118,52.0505329572446,555115.380350365,0.0,1.0
2019-07-16,74.94,75.82,74.82,75.4,612474,51.2234660514236,51.824969255657,51.14144288721,51.5378881809093,896050.289020307,0.0,1.0
2019-07-17,74.99,75.81,74.69,75.29,296786,51.257642369846,51.8181339919726,51.0525844593118,51.4627002803801,434198.318748519,0.0,1.0
2019-07-18,75.24,75.54,74.6,75.07,251382,51.4285239619577,51.6335818724919,50.9910670861516,51.3123244793217,367772.205439746,0.0,1.0
2019-07-19,73.23,75.35,73.08,75.35,515259,50.0546359613791,51.5037118624869,49.9521070061121,51.5037118624869,753824.612751422,0.0,1.0
2019-07-22,73.55,73.6,72.25,73.38,442170,50.2733643992822,50.3075407177045,49.384780120301,50.1571649166462,646895.307059743,0.0,1.0
2019-07-23,74.88,75.0,73.55,73.79,404334,51.1824544693168,51.2644776335304,50.2733643992822,50.4374107277095,591541.187969998,0.0,1.0
2019-07-24,75.17,75.2,74.43,75.0,229263,51.3806771161664,51.4011829072198,50.8748676035156,51.2644776335304,335412.078572581,0.0,1.0
2019-07-25,74.07,75.19,74.04,75.15,319922,50.6287981108747,51.3943476435354,50.6082923198212,51.3670065887975,468046.317988934,0.0,1.0
2019-07-26,74.53,74.69,73.95,74.2,282620,50.9432202403603,51.0525844593118,50.546774946661,50.7176565387728,413473.441620247,0.0,1.0
2019-07-29,74.82,75.43,74.58,74.83,319875,51.14144288721,51.5583939719627,50.9773965587827,51.1482781508944,467977.55692547,0.0,1.0
2019-07-30,74.68,75.47,74.3,74.57,257174,51.302071583795,51.8447689130826,51.0410272988212,51.2265061328815,374366.058271741,0.375,1.0
2019-07-31,74.43,75.23,74.08,74.76,399572,51.1303319226281,51.6798988383623,50.8898963969943,51.3570282753684,581653.645530869,0.0,1.0
2019-08-01,74.24,75.13,73.5,74.25,454306,50.9998097801412,51.6112029738955,50.491460383087,51.0066793665878,661329.47525489,0.0,1.0
2019-08-02,74.41,74.88,73.52,73.95,283197,51.1165927497347,51.4394633127286,50.5051995559803,50.8005917731875,412247.523483642,0.0,1.0
2019-08-05,73.14,74.58,72.59,74.35,506489,50.2441552710065,51.2333757193282,49.8663280164392,51.0753752310546,737291.835442135,0.0,1.0
2019-08-06,73.48,74.14,72.81,73.18,590053,50.4777212101936,50.9311139156744,50.0174589182661,50.2716336167932,858935.256991046,0.0,1.0
2019-08-07,75.15,75.43,72.81,73.37,494677,51.6249421467889,51.8172905672959,50.0174589182661,50.4021557592801,720097.205035073,0.0,1.0
2019-08-08,77.1,77.23,74.57,75.25,638750,52.9645115038912,53.053816127698,51.2265061328815,51.6936380112557,929823.075898319,0.0,1.0
2019-08-09,77.01,77.35,76.26,77.1,293019,52.9026852258711,53.1362511650582,52.3874662423702,52.9645115038912,426545.327399843,0.0,1.0
2019-08-12,76.12,77.44,75.9,77.44,584052,52.2912920321167,53.1980774430783,52.1401611302898,53.1980774430783,850199.65107564,0.0,1.0
2019-08-13,76.11,76.6,75.72,76.28,411863,52.28442244567,52.6210321815573,52.0165085742496,52.4012054152636,599545.552264124,0.0,1.0
2019-08-14,75.05,76.02,74.93,75.76,494827,51.5562462823221,52.2225961676499,51.473811244962,52.0439869200363,720315.558790665,0.0,1.0
2019-08-15,75.03,75.4,74.75,74.98,575664,51.5425071094288,51.7966818079559,51.3501586889218,51.5081591771954,837989.309062903,0.0,1.0
2019-08-16,75.82,76.01,75.07,75.13,438191,52.0852044387164,52.2157265812033,51.5699854552155,51.6112029738955,637871.003445729,0.0,1.0
2019-08-19,76.02,76.49,75.74,76.22,370805,52.2225961676499,52.5454667306438,52.0302477471429,52.3599878965835,539777.762283329,0.0,1.0
2019-08-20,75.48,76.23,75.47,76.23,306243,51.8516384995293,52.3668574830302,51.8447689130826,52.3668574830302,445795.394492883,0.0,1.0
2019-08-21,75.54,75.99,75.28,75.77,247823,51.8928560182094,52.2019874083099,51.7142467705957,52.050856506483,360753.8851481,0.0,1.0
2019-08-22,76.69,76.71,75.51,75.63,615241,52.6828584595774,52.6965976324707,51.8722472588693,51.9546822962295,895601.219630148,0.0,1.0
2019-08-23,76.08,77.81,75.82,76.79,464933,52.26381368633,53.4522521416054,52.0852044387164,52.7515543240442,676799.110992772,0.0,1.0
2019-08-26,76.93,76.97,76.28,76.69,362648,52.8477285342977,52.8752068800844,52.4012054152636,52.6828584595774,527903.685054205,0.0,1.0
2019-08-27,77.2,77.88,77.13,77.3,428507,53.033207368358,53.5003392467321,52.9851202632312,53.1019032328248,623774.084984674,0.0,1.0
2019-08-28,77.54,77.67,76.99,77.37,336155,53.2667733075451,53.3560779313519,52.8889460529777,53.1499903379515,489338.044741447,0.0,1.0
2019-08-29,77.97,78.0,77.32,77.53,324933,53.8197750165027,53.840482894539,53.3711043257149,53.5160594719694,470738.237055646,0.375,1.0
2019-08-30,78.25,78.46,77.86,78.0,336437,54.0130485448421,54.1580036910966,53.7438461303694,53.840482894539,487404.358007006,0.0,1.0
2019-09-03,78.56,79.31,78.2,78.31,535602,54.2270299512178,54.7447269021268,53.9785354147814,54.0544643009148,775939.47442543,0.0,1.0
2019-09-04,79.04,79.3,78.69,78.99,456452,54.5583559997996,54.7378242761147,54.3167640893753,54.523842869739,661272.969444543,0.0,1.0
2019-09-05,78.74,79.2,78.25,79.0,413427,54.3512772194359,54.6687980159935,54.0130485448421,54.5307454957511,598941.619137499,0.0,1.0
2019-09-06,79.45,79.56,78.4,78.8,480059,54.8413636662965,54.9172925524298,54.1165879350239,54.3926929755087,695472.997026146,0.0,1.0
2019-09-09,77.68,79.39,77.57,79.39,412020,53.6195988621512,54.7999479102238,53.5436699760179,54.7999479102238,596903.264462728,0.0,1.0
2019-09-10,77.03,77.6,76.56,77.29,476012,53.1709281713634,53.5643778540542,52.8465047487937,53.3503964476785,689610.01097867,0.0,1.0
2019-09-11,77.39,77.6,76.71,77.04,427557,53.4194227077997,53.5643778540542,52.9500441389755,53.1778307973755,619412.089325495,0.0,1.0
2019-09-12,77.15,78.11,77.09,77.85,346913,53.2537596835088,53.9164117806724,53.2123439274361,53.7369435043572,502581.190681419,0.0,1.0
2019-09-13,75.46,77.8,75.25,77.04,408362,52.0872158874605,53.7024303742966,51.9422607412059,53.1778307973755,591603.832053124,0.0,1.0
2019-09-16,76.51,76.64,75.08,75.42,529598,52.8119916187331,52.9017257568907,51.8249160989999,52.059605383412,767241.335500538,0.0,1.0
2019-09-17,77.25,77.64,76.83,76.87,431023,53.32278594363,53.5919883581027,53.032875651121,53.0604861551694,624433.366726174,0.0,1.0
2019-09-18,77.0,77.72,76.48,77.63,409775,53.150220293327,53.6472093661997,52.7912837406967,53.5850857320906,593650.879071924,0.0,1.0
2019-09-19,76.89,77.49,76.84,77.18,332995,53.0742914071937,53.4884489679209,53.0397782771331,53.2744675615452,482417.849982442,0.0,1.0
2019-09-20,76.8,77.07,76.41,76.86,947149,53.0121677730846,53.1985386754118,52.7429653586119,53.0535835291573,1372157.49243388,0.0,1.0
2019-09-23,76.8,77.46,76.65,76.93,422232,53.0121677730846,53.4677410898845,52.9086283829028,53.1019019112422,611697.63399987,0.0,1.0
2019-09-24,76.95,77.37,76.48,77.0,341562,53.1157071632664,53.4056174557755,52.7912837406967,53.150220293327,494829.068531669,0.0,1.0
2019-09-25,76.85,77.14,76.38,76.95,438175,53.0466809031452,53.2468570574967,52.7222574805755,53.1157071632664,634794.640808591,0.0,1.0
2019-09-26,77.52,77.85,76.97,77.02,360197,53.5091568459573,53.7369435043572,53.1295124152906,53.1640255453512,521826.040361344,0.0,1.0
2019-09-27,76.56,77.48,76.21,77.38,249271,53.1053532242482,53.743505326734,52.8625779678678,53.6741409677681,359364.670439402,0.375,1.0
2019-09-30,76.86,77.17,76.51,76.51,304073,53.3134463011457,53.5284758139398,53.0706710447653,53.0706710447653,438370.662590195,0.0,1.0
2019-10-01,76.31,77.0,76.01,76.77,330631,52.9319423268336,53.4105564036979,52.7238492499361,53.2510183780765,476658.33711924,0.0,1.0
2019-10-02,76.44,76.44,75.65,76.31,448254,53.0221159934892,53.0221159934892,52.4741375576591,52.9319423268336,646231.01356814,0.0,1.0
2019-10-03,77.32,78.03,76.4,76.61,408831,53.6325223523886,54.1250093010461,52.9943702499029,53.1400354037311,589396.350078474,0.0,1.0
2019-10-04,77.68,77.77,77.11,77.4,274971,53.8822340446656,53.9446619677349,53.4868571985603,53.6880138395613,396415.39848355,0.0,1.0
2019-10-07,77.78,78.07,77.33,77.5,323899,53.9515984036315,54.1527550446324,53.6394587882852,53.7573781985271,466953.064699271,0.0,1.0
2019-10-08,77.81,78.24,77.07,77.79,438092,53.9724077113212,54.2706744548743,53.459111454974,53.9585348395281,631580.838533719,0.0,1.0
2019-10-09,77.62,78.2,77.47,78.14,240055,53.8406154292861,54.242928711288,53.7365688908374,54.2013100959085,346078.308196023,0.0,1.0
2019-10-10,77.61,77.85,77.18,77.5,205777,53.8336789933896,54.0001534549076,53.5354122498364,53.7573781985271,296660.998628034,0.0,1.0
2019-10-11,77.33,77.85,77.24,77.76,366243,53.6394587882852,54.0001534549076,53.5770308652159,53.9377255318383,527998.824555355,0.0,1.0
2019-10-14,77.3,77.72,76.96,77.52,283866,53.6186494805954,53.909979788252,53.3828106601116,53.7712510703203,409238.98704202,0.0,1.0
2019-10-15,76.83,77.38,76.44,77.3,352419,53.292636993456,53.6741409677681,53.0221159934892,53.6186494805954,508069.281190285,0.0,1.0
2019-10-16,77.47,77.5,76.39,76.77,369654,53.7365688908374,53.7573781985271,52.9874338140063,53.2510183780765,532916.335580981,0.0,1.0
2019-10-17,77.93,78.14,77.45,77.54,264491,54.0556449420802,54.2013100959085,53.7226960190442,53.7851239421135,381306.774751929,0.0,1.0
2019-10-18,78.29,78.4,77.69,77.86,225579,54.3053566343573,54.3816574292197,53.8891704805622,54.0070898908042,325208.800835436,0.0,1.0
2019-10-21,79.01,79.02,78.1,78.3,304513,54.8047800189113,54.8117164548079,54.1735643523222,54.3122930702539,439004.994120911,0.0,1.0
2019-10-22,78.74,79.12,78.61,79.12,334985,54.6174962497036,54.8810808137738,54.527322583048,54.8810808137738,482935.335948197,0.0,1.0
2019-10-23,79.51,79.51,78.49,79.1,323620,55.1516018137405,55.1516018137405,54.444085352289,54.8672079419806,466550.840842294,0.0,1.0
2019-10-24,78.95,79.8,78.86,79.78,302693,54.7631614035318,55.3527584547415,54.7007334804626,55.3388855829483,436381.168243855,0.0,1.0
2019-10-25,78.14,79.44,77.86,79.44,369953,54.2013100959085,55.1030467624645,54.0070898908042,55.1030467624645,533347.392689355,0.0,1.0
2019-10-28,78.29,78.57,77.94,78.14,334159,54.3053566343573,54.4995768394616,54.0625813779768,54.2013100959085,481744.522665533,0.0,1.0
2019-10-29,78.73,79.3,78.14,78.14,393022,54.610559813807,55.0059366599123,54.2013100959085,54.2013100959085,566605.106512328,0.0,1.0
2019-10-30,77.48,78.6,75.95,78.23,666063,54.0036216728559,54.7842625643582,52.937210455,54.526372269844,955612.968934253,0.375,1.0
2019-10-31,77.79,78.32,77.39,77.77,419007,54.219691919611,54.5891023414826,53.9408916012173,54.2057519036913,601157.132695007,0.0,1.0
2019-11-01,77.54,77.88,76.84,77.88,360454,54.0454417206149,54.2824219912495,53.557541163426,54.2824219912495,517150.055031172,0.0,1.0
2019-11-04,76.58,77.56,76.1,77.42,587469,53.3763209564701,54.0593817365346,53.0417605743977,53.9618016250968,842852.695986471,0.0,1.0
2019-11-05,74.58,76.47,74.07,76.28,751592,51.9823193645017,53.2996508689118,51.6268489585497,53.1672207176748,1078323.01531121,0.0,1.0
2019-11-06,74.6,75.17,74.43,74.63,317523,51.9962593804214,52.3935498341324,51.8777692451041,52.0171694043009,455556.151197275,0.0,1.0
2019-11-07,73.33,74.58,72.89,74.47,418471,51.1110683695214,51.9823193645017,50.8043880192884,51.9056492769434,600388.123530186,0.0,1.0
2019-11-08,73.06,73.78,73.01,73.13,377063,50.9228781546057,51.4247187277143,50.8880281148065,50.9716682103246,540979.296110513,0.0,1.0
2019-11-11,72.99,74.01,72.92,73.1,439126,50.8740880988868,51.5850289107907,50.8252980431679,50.9507581864451,630022.236029059,0.0,1.0
2019-11-12,72.29,73.67,72.14,73.05,432465,50.3861875416979,51.3480486401561,50.2816374223002,50.9159081466458,620465.575493837,0.0,1.0
2019-11-13,72.17,72.96,72.1,72.21,424798,50.3025474461798,50.8531780750073,50.2537573904609,50.3304274780191,609465.588055984,0.0,1.0
2019-11-14,72.81,73.09,72.24,72.24,331393,50.7486279556096,50.9437881784852,50.3513375018986,50.3513375018986,475455.698055634,0.0,1.0
2019-11-15,73.68,73.72,72.8,72.83,414920,51.3550186481159,51.3828986799553,50.7416579476498,50.7625679715293,595293.437813241,0.0,1.0
2019-11-18,74.09,74.65,73.73,73.73,396675,51.6407889744694,52.0311094202206,51.3898686879151,51.3898686879151,569116.997118884,0.0,1.0
2019-11-19,74.32,74.62,73.92,74.14,299043,51.8010991575458,52.0101993963411,51.5222988391521,51.6756390142686,429042.551634014,0.0,1.0
2019-11-20,74.1,74.64,73.79,74.17,375996,51.6477589824293,52.0241394122607,51.4316887356742,51.6965490381482,539448.451373824,0.0,1.0
2019-11-21,72.69,74.17,72.66,74.09,619622,50.6649878600915,51.6965490381482,50.644077836212,51.6407889744694,888983.202845648,0.0,1.0
2019-11-22,71.89,73.3,71.53,72.81,642173,50.1073872233042,51.0901583456419,49.8564669367499,50.7486279556096,921337.541793218,0.0,1.0
2019-11-25,72.04,73.27,71.91,72.14,611200,50.2119373427018,51.0692483217624,50.1213272392239,50.2816374223002,876900.002871524,0.0,1.0
2019-11-26,71.94,72.65,71.51,72.22,1194585,50.1422372631034,50.6371078282522,49.8425269208302,50.337397485979,1713893.308132,0.0,1.0
2019-11-27,71.55,71.7,71.13,71.5,426868,50.1317822511636,50.2368803271619,49.8375076383685,50.0967495591642,609242.361402204,0.375,1.0
2019-11-29,70.92,71.97,70.81,71.64,358479,49.690370331971,50.4260568639587,49.6132984095723,50.1948410967626,511634.960861673,0.0,1.0
2019-12-02,69.68,70.93,69.65,70.9,598457,48.8215595703855,49.6973768703709,48.8005399551858,49.6763572551712,854140.755169463,0.0,1.0
2019-12-03,69.75,70.01,69.5,69.62,527603,48.8706053391847,49.0527753375816,48.6954418791876,48.7795203399862,753015.212203507,0.0,1.0
2019-12-04,70.72,70.84,69.52,69.6,643774,49.5502395639733,49.6343180247719,48.7094549559874,48.7655072631864,918818.913503337,0.0,1.0
2019-12-05,70.85,71.05,70.43,70.61,774086,49.6413245631718,49.7814553311695,49.3470499503767,49.4731676415746,1104805.19169482,0.0,1.0
2019-12-06,70.09,71.57,70.02,71.0,768923,49.1088276447807,50.1457953279634,49.0597818759815,49.7464226391701,1097436.36031857,0.0,1.0
2019-12-09,70.48,70.52,69.8,70.05,430650,49.3820826423761,49.4101087959757,48.9056380311841,49.0808014911812,614640.176677238,0.0,1.0
2019-12-10,70.33,70.9,70.04,70.49,529827,49.2769845663779,49.6763572551712,49.0737949527813,49.389089180776,756189.390197075,0.0,1.0
2019-12-11,68.56,70.25,68.11,70.07,731787,48.0368272695986,49.2209322591788,47.7215330416038,49.0948145679809,1044434.43856985,0.0,1.0
2019-12-12,68.04,69.17,67.53,68.56,710815,47.6724872728047,48.4642261119915,47.3151538144106,48.0368272695986,1014502.39680676,0.0,1.0
2019-12-13,67.95,68.3,67.32,67.89,739562,47.6094284272057,47.8546572712016,47.1680165080131,47.5673891968064,1055531.21640258,0.0,1.0
2019-12-16,68.51,68.6,67.65,67.95,647129,48.0017945775992,48.0648534231981,47.3992322752092,47.6094284272057,923607.298021511,0.0,1.0
2019-12-17,68.07,69.25,67.93,68.95,611814,47.6935068880043,48.5202784191905,47.595415350406,48.310082267194,873204.377228857,0.0,1.0
2019-12-18,69.42,69.75,68.46,68.82,813177,48.6393895719885,48.8706053391847,47.9667618855997,48.2189972679955,1160597.36433267,0.0,1.0
2019-12-19,70.2,70.2,69.37,69.53,568648,49.1858995671794,49.1858995671794,48.6043568799891,48.7164614943872,811596.208492181,0.0,1.0
2019-12-20,70.3,70.52,69.77,70.31,1352469,49.2559649511782,49.4101087959757,48.8846184159844,49.2629714895781,1930295.5651004,0.0,1.0
2019-12-23,69.72,70.63,69.51,70.54,440931,48.849585723985,49.4871807183744,48.7024484175875,49.4241218727754,629313.613705958,0.0,1.0
2019-12-24,69.91,70.32,69.72,69.81,227139,48.9827099535828,49.269978027978,48.849585723985,48.912644569584,324181.481691144,0.0,1.0
2019-12-26,69.85,70.48,69.29,70.32,511299,48.9406707231835,49.3820826423761,48.5483045727901,49.269978027978,729745.518854974,0.0,1.0
2019-12-27,70.3,70.35,69.71,70.07,390711,49.2559649511782,49.2909976431777,48.8425791855851,49.0948145679809,557637.70595551,0.0,1.0
2019-12-30,70.11,70.13,69.53,69.95,415997,49.3855859115761,49.399673940648,48.9770330684907,49.2728816790008,590568.060126295,0.375,1.0
2019-12-31,70.64,70.69,69.85,70.01,430034,49.7589186819817,49.7941387546614,49.2024415336413,49.3151457662165,610495.61695962,0.0,1.0
2020-01-02,68.94,70.96,67.93,70.96,807926,48.5614362108694,49.9843271471322,47.849990742738,49.9843271471322,1146968.1044469,0.0,1.0
2020-01-03,70.36,70.38,68.68,68.81,709585,49.5616862749749,49.5757743040469,48.3782918329346,48.469864021902,1007358.79572381,0.0,1.0
2020-01-06,70.17,70.54,69.6,70.2,589986,49.4278499987918,49.6884785366221,49.0263411702424,49.4489820423997,837570.673638687,0.0,1.0
2020-01-07,70.11,70.17,69.1,69.94,441488,49.3855859115761,49.4278499987918,48.6741404434447,49.2658376644649,626756.230763774,0.0,1.0
2020-01-08,70.34,70.58,70.0,70.2,907078,49.547598245903,49.7166545947659,49.3081017516806,49.4489820423997,1287728.74526316,0.0,1.0
2020-01-09,70.15,70.51,69.66,70.44,685657,49.4137619697199,49.6673464930143,49.0686052574581,49.6180383912626,973389.530217803,0.0,1.0
2020-01-10,70.86,70.92,69.87,70.28,456424,49.9138870017727,49.9561510889884,49.2165295627132,49.5053341586873,647960.048450071,0.0,1.0
2020-01-13,71.36,71.58,70.7,70.86,371915,50.2660877285704,50.4210560483614,49.8011827691974,49.9138870017727,527987.269335767,0.0,1.0
2020-01-14,71.21,71.64,70.8,71.31,290699,50.1604275105311,50.4633201355771,49.8716229145569,50.2308676558906,412689.381199032,0.0,1.0
2020-01-15,72.24,72.54,71.39,71.4,578853,50.8859610077344,51.097281443813,50.2872197721782,50.2942637867142,821765.765878808,0.0,1.0
2020-01-16,72.93,73.26,72.48,73.08,451841,51.3719980107152,51.6044504904017,51.0550173565973,51.4776582287545,641453.815425413,0.0,1.0
2020-01-17,72.54,73.04,72.51,72.91,315894,51.097281443813,51.4494821706107,51.0761494002051,51.3579099816433,448457.33691718,0.0,1.0
2020-01-21,73.17,73.19,72.36,72.64,529783,51.5410543595781,51.55514238865,50.9704891821658,51.1677215891725,752103.785839536,0.0,1.0
2020-01-22,72.58,73.59,72.42,73.2,354590,51.1254575019568,51.8369029700882,51.0127532693815,51.562186403186,503391.919749862,0.0,1.0
2020-01-23,72.73,73.16,72.25,72.62,341706,51.2311177199961,51.5340103450422,50.8930050222703,51.1536335601006,485101.213598935,0.0,1.0
2020-01-24,72.29,73.1,72.12,72.69,577498,50.9211810804141,51.4917462578264,50.8014328333029,51.2029416618523,819842.146906866,0.0,1.0
2020-01-27,72.08,72.69,71.97,72.21,543969,50.7732567751591,51.2029416618523,50.6957726152636,50.8648289641265,772242.869777524,0.0,1.0
2020-01-28,72.19,72.74,72.09,72.11,231507,50.8507409350546,51.2381617345321,50.7803007896951,50.794388818767,328657.7544926,0.0,1.0
2020-01-29,72.79,73.37,72.5,72.69,507449,51.2733818072119,51.6819346502972,51.0691053856692,51.2029416618523,720397.434459932,0.0,1.0
2020-01-30,72.23,72.69,72.11,72.2,461920,51.1430675382967,51.4687744615643,51.0581005148356,51.1218257824314,652375.448051022,0.375,1.0
2020-01-31,71.37,73.21,71.35,72.25,771895,50.5341372034921,51.8369648965624,50.5199760329153,51.1572287088736,1090157.05419411,0.0,1.0
2020-02-03,71.66,72.1,71.45,71.48,531677,50.7394741768565,51.0510199295472,50.5907818857995,50.6120236416648,750894.139880116,0.0,1.0
2020-02-04,71.94,72.49,71.5,71.82,618764,50.9377305649324,51.3271627557958,50.6261848122417,50.8527635414713,873888.209512128,0.0,1.0
2020-02-05,71.24,72.03,71.0238,71.86,580381,50.4420895947426,51.0014558325282,50.2890073408068,50.881085882625,819679.41400091,0.0,1.0
2020-02-06,71.38,71.59,71.05,71.43,649595,50.5412177887805,50.6899100798375,50.3075584742625,50.5766207152227,917431.220074264,0.0,1.0
2020-02-07,71.02,71.65,70.96,71.65,419512,50.2863167183972,50.732393591568,50.2438332066667,50.732393591568,592482.094221468,0.0,1.0
2020-02-10,70.8,71.37,70.63,71.37,618390,50.1305438420519,50.5341372034921,50.0101738921486,50.5341372034921,873360.004590127,0.0,1.0
2020-02-11,71.81,72.46,70.79,70.8,1018292,50.8456829561828,51.3059209999305,50.1234632567635,50.1305438420519,1438146.64822214,0.0,1.0
2020-02-12,70.43,71.89,70.23,71.84,727776,49.8685621863801,50.9023276384902,49.7269504806116,50.8669247120481,1027847.23346203,0.0,1.0
2020-02-13,70.21,70.77,69.72,70.38,735477,49.7127893100348,50.1093020861866,49.3658406309019,49.833159259938,1038723.45299234,0.0,1.0
2020-02-14,70.16,70.43,69.7,70.41,658842,49.6773863835926,49.8685621863801,49.3516794603251,49.8544010158033,930490.874923865,0.0,1.0
2020-02-18,69.88,70.34,68.99,70.2,857369,49.4791299955167,49.8048369187843,48.8489579048469,49.7057087247464,1210873.06356091,0.0,1.0
2020-02-19,67.84,69.9,67.56,69.86,1045242,48.034690596678,49.4932911660936,47.836434208602,49.4649688249399,1476208.47348404,0.0,1.0
2020-02-20,69.19,69.23,67.55,68.0,659962,48.9905696106154,49.0188919517691,47.8293536233136,48.1479799612928,932072.665064618,0.0,1.0
2020-02-21,68.23,69.35,68.17,69.19,846527,48.3108334229265,49.1038589752302,48.268349911196,48.9905696106154,1195560.77007336,0.0,1.0
2020-02-24,66.64,67.81,66.6,67.65,953935,47.1850203620669,48.0134488408127,47.1566980209132,47.9001594761979,1347254.44457168,0.0,1.0
2020-02-25,65.65,68.7,65.31,67.45,1475438,46.4840424185128,48.6436209314825,46.2433025187063,47.7585477704294,2083779.7157982,0.0,1.0
2020-02-26,63.66,66.17,63.58,65.56,1385306,45.0750059461161,46.8522328535109,45.0183612638087,46.420317150917,1956485.15422101,0.0,1.0
2020-02-27,58.55,62.46,58.33,62.46,1680171,41.7223488120467,44.5085893561134,41.5655782443499,44.5085893561134,2357825.35861442,0.375,1.0
2020-02-28,59.24,61.33,55.79,57.44,2458565,42.2140383198232,43.7033587129432,39.7555907809408,40.9313700386672,3450164.83608029,0.0,1.0
2020-03-02,60.82,60.89,57.56,59.68,1350730,43.3399360332823,43.3898175775495,41.0168812574109,42.5275794552169,1895512.68688798,0.0,1.0
2020-03-03,59.67,61.79,59.04,61.04,1150972,42.5204535203216,44.0311517181275,42.071519621917,43.4967066009792,1615187.36405708,0.0,1.0
2020-03-04,59.2,61.1,57.9,60.5,1299022,42.1855345802419,43.539462210351,41.2591630438515,43.1119061166324,1822949.57655978,0.0,1.0
2020-03-05,55.0,58.49,54.97,58.24,2103873,39.1926419242113,41.6795932026748,39.1712641195253,41.5014448302921,2952416.81394584,0.0,1.0
2020-03-06,55.26,55.3,51.81,53.12,1594515,39.3779162314893,39.4064199710706,36.919468692607,37.8529661638928,2237622.18351053,0.0,1.0
2020-03-09,48.9,52.3,48.79,52.27,1374860,34.8458216380715,37.2686395024772,34.767436354223,37.2472616977913,1929374.91037794,0.0,1.0
2020-03-10,49.18,50.56,46.32,50.49,1135139,35.0453478151402,36.0287268306931,33.0073304350812,35.9788452864259,1592968.52508001,0.0,1.0
2020-03-11,44.23,48.05,43.88,47.98,1418797,31.5180100419612,34.24011717197,31.2686023206253,34.1902356277028,1991032.78495228,0.0,1.0
2020-03-12,28.29,39.33,27.01,39.33,5110423,20.1592698188352,28.0263019432587,19.2471501522354,28.0263019432587,7171582.5012135,0.0,1.0
2020-03-13,33.15,34.67,26.46,34.02,3478446,23.6224741779564,24.7056162820437,18.8552237329933,24.2424305138485,4881388.97015298,0.0,1.0
2020-03-16,23.93,30.14,23.9,28.7,3170517,17.0523622044796,21.4775677744678,17.0309843997936,20.451433149543,4449264.61801691,0.0,1.0
2020-03-17,19.88,24.84,19.0,24.84,4441403,14.1663585718785,17.7008222799529,13.5392763010912,17.7008222799529,6232730.25259107,0.0,1.0
2020-03-18,13.92,18.59,12.56,18.26,5191361,9.9193013742731,13.2471129703834,8.95017422851079,13.0119571188381,7285164.79068019,0.0,1.0
2020-03-19,18.19,19.38,13.0,14.31,3877585,12.962075574571,13.810061827113,9.26371536390448,10.1972128351902,5441510.56242661,0.0,1.0
2020-03-20,18.05,22.25,17.33,21.68,3735597,12.8623124860366,15.8552051420673,12.3492451735742,15.4490268530345,5242255.30387321,0.0,1.0
2020-03-23,17.05,17.91,15.17,17.91,2563058,12.1497189965055,12.7625493975022,10.810043236187,12.7625493975022,3596802.43737069,0.0,1.0
2020-03-24,21.38,21.76,18.43,18.49,2488853,15.2352488061752,15.506034332197,13.1330980120584,13.1758536214303,3492668.7326847,0.0,1.0
2020-03-25,26.75,29.8,23.52,23.52,4024159,19.0618758449573,21.2352859880272,16.7601988737718,16.7601988737718,5647201.46776515,0.0,1.0
2020-03-26,26.13,30.7,25.51,27.2,3193008,18.620067881448,21.8766201286052,18.1782599179387,19.3825429152463,4480826.79242691,0.0,1.0
2020-03-27,24.36,25.63,23.24,25.0,3058641,17.3587774049779,18.2637711366824,16.5606726967031,17.8148372382778,4292266.27093182,0.0,1.0
2020-03-30,25.36,25.87,22.61,24.37,2021519,18.3439379042547,18.7128420182598,16.3547490542271,17.6278299182448,2794695.56142083,0.3825,1.0
2020-03-31,24.22,26.2,23.35,26.0,2381609,17.5193287082432,18.9515446802631,16.8900216902345,18.8068764002611,3292510.28624511,0.0,1.0
2020-04-01,20.07,22.5,19.88,22.13,2625178,14.5174618982016,16.275181500226,14.3800270321997,16.0075451822223,3629237.86743514,0.0,1.0
2020-04-02,20.05,21.31,19.92,20.2,1797617,14.5029950702014,15.414405234214,14.4089606882001,14.6114962802029,2485157.07793725,0.0,1.0
2020-04-03,19.8,20.56,19.15,20.38,2655042,14.3221597201989,14.8718991842065,13.8519878101923,14.7416977322047,3670524.04295279,0.0,1.0
2020-04-06,20.99,23.23,20.53,21.78,2011748,15.1829359862108,16.8032207222333,14.8501989422062,15.7543756922187,2781187.41713397,0.0,1.0
2020-04-07,21.61,24.5,21.25,23.02,2233156,15.631407654217,17.7218643002461,15.3710047502134,16.6513190282312,3087278.01280142,0.0,1.0
2020-04-08,22.72,23.01,21.52,22.16,2121284,16.4343166082282,16.6440856142311,15.5663069282161,16.0292454242226,2932617.9864315,0.0,1.0
2020-04-09,25.58,27.68,23.86,24.33,2616470,18.5030730122569,20.022089952278,17.2589258042396,17.5988962622443,3617199.29201297,0.0,1.0
2020-04-13,22.34,24.45,21.9,24.45,2182850,16.1594468762244,17.6856972302456,15.8411766602199,17.6856972302456,3017731.3229544,0.0,1.0
2020-04-14,23.95,25.4,23.22,23.61,2650236,17.3240265302405,18.3728715602551,16.7959873082332,17.0780904542371,3663879.87741778,0.0,1.0
2020-04-15,22.37,23.32,21.55,22.34,1899434,16.1811471182247,16.8683214482342,15.5880071702164,16.1594468762244,2625916.33767074,0.0,1.0
2020-04-16,22.88,23.44,22.39,23.0,1595381,16.5500512322298,16.9551224162354,16.1956139462249,16.636852200231,2205571.25581067,0.0,1.0
2020-04-17,24.58,26.27,24.25,25.0,2653624,17.7797316122469,19.0021785782638,17.5410289502435,18.0835350002511,3668563.69615115,0.0,1.0
2020-04-20,23.83,25.16,23.1,23.5,1577586,17.2372255622393,18.1992696242527,16.709186340232,16.998522900236,2180970.14767591,0.0,1.0
2020-04-21,23.35,23.9,22.19,22.64,1516063,16.8900216902345,17.28785946024,16.0509456662229,16.3764492962274,2095916.25749466,0.0,1.0
2020-04-22,23.01,24.11,21.81,23.86,2651272,16.6440856142311,17.4397611542421,15.776075934219,17.2589258042396,3665312.1195098,0.0,1.0
2020-04-23,23.58,23.82,22.83,23.13,1588849,17.0563902122368,17.2299921482392,16.5138841622293,16.7308865822323,2196540.94177098,0.0,1.0
2020-04-24,23.72,24.15,23.05,23.75,1392710,17.1576580082382,17.4686948102425,16.6730192702315,17.1793582502385,1925384.05790221,0.0,1.0
2020-04-27,26.0,27.07,24.3,24.82,2475594,18.8068764002611,19.5808516982719,17.5771960202441,17.9533335482493,3422442.01695856,0.0,1.0
2020-04-28,28.21,28.76,26.3,28.0,2309236,20.4054608942833,20.8032986642888,19.0238788202641,20.2535592002812,3192456.56334331,0.0,1.0
2020-04-29,31.16,32.07,29.8,29.95,2371722,22.8159961098168,23.4823169204693,21.8201759971932,21.9300090978502,3239080.9134212,0.3825,1.0
2020-04-30,29.42,30.81,28.53,29.61,3269697,21.5419321421954,22.5597188749504,20.8902557449638,21.6810540696943,4465453.01066929,0.0,1.0
2020-05-01,27.55,28.59,27.16,28.0,2246408,20.172679487338,20.9341889852266,19.8871134256298,20.5021787893091,3067938.51748085,0.0,1.0
2020-05-04,27.4,27.46,25.9,26.62,1929827,20.062846386681,20.1067796269438,18.9645153801109,19.4917142632645,2635581.15238839,0.0,1.0
2020-05-05,26.97,29.09,26.9,28.62,1500836,19.7479914981309,21.30029932075,19.6967360511576,20.956155605358,2049704.4939396,0.0,1.0
2020-05-06,26.53,27.79,26.33,27.08,1141329,19.4258144028703,20.3484124483892,19.279370268661,19.828535771946,1558722.72544342,0.0,1.0
2020-05-07,25.62,26.69,24.1,25.61,3599281,18.7594935922178,19.5429697102378,17.6465181722267,18.7521713855073,4915568.68348802,0.0,1.0
2020-05-08,27.38,27.6,26.05,26.25,1636618,20.0482019732601,20.2092905208904,19.0743484807679,19.2207926149772,2235143.1265391,0.0,1.0
2020-05-11,26.62,27.98,26.57,27.86,1889892,19.4917142632645,20.4875343758881,19.4551032297122,20.3996678953625,2581041.58313134,0.0,1.0
2020-05-12,25.08,26.89,25.07,26.72,1733100,18.3640944298525,19.6894138444472,18.3567722231421,19.5649363303692,2366909.41478398,0.0,1.0
2020-05-13,23.85,25.4,23.85,24.86,3682134,17.463463004465,18.5984050445875,17.463463004465,18.2030058822223,5028721.73048076,0.0,1.0
2020-05-14,24.85,25.27,22.51,22.67,2684365,18.1956836755118,18.5032163573514,16.4822873052624,16.5994426126299,3666060.11841013,0.0,1.0
2020-05-15,25.04,25.24,24.11,24.26,2739675,18.3348056030107,18.48124973722,17.6538403789372,17.7636734795942,3741597.45597385,0.0,1.0
2020-05-18,28.53,28.89,26.87,26.87,2353923,20.8902557449638,21.1538551865407,19.6747694310262,19.6747694310262,3214772.66769174,0.0,1.0
2020-05-19,28.41,29.62,27.47,28.15,1673758,20.8023892644382,21.6883762764048,20.1141018336543,20.6120118899661,2285865.540517,0.0,1.0
2020-05-20,27.99,29.69,27.85,28.91,2242942,20.4948565825986,21.7396317233781,20.392345688652,21.1684995999616,3063204.97179297,0.0,1.0
2020-05-21,29.28,29.55,27.97,27.97,1555815,21.4394212482489,21.6371208294315,20.4802121691777,20.4802121691777,2124789.78198727,0.0,1.0
2020-05-22,30.14,30.5,28.9,29.25,1497378,22.0691310253491,22.3327304669259,21.1611773932511,21.4174546281175,2044981.8739198,0.0,1.0
2020-05-26,32.28,32.89,31.63,32.16,1310015,23.6360832613892,24.0827378707277,23.1601398252088,23.5482167808635,1789098.63078197,0.0,1.0
2020-05-27,33.79,34.47,31.89,33.77,1575786,24.7417364746697,25.2396465309815,23.3505171996809,24.7270920612488,2152064.34659558,0.0,1.0
2020-05-28,32.99,34.32,32.62,34.2,1078106,24.1559599378323,25.1298134303245,23.885038289545,25.0419469497989,1472378.53645785,0.0,1.0
2020-05-29,31.57,32.94,31.36,32.31,1357818,23.116206584946,24.11934890428,22.9624402440261,23.6580498815206,1854383.59457801,0.0,1.0
2020-06-01,34.22,34.35,31.37,31.55,1420048,25.0565913632199,25.1517800504559,22.9697624507366,23.101562171525,1939371.63501538,0.0,1.0
2020-06-02,34.41,35.69,34.38,35.05,1891650,25.1957132907187,26.1329557496586,25.1737466705873,25.6643345201887,2583442.49868797,0.0,1.0
2020-06-03,36.93,37.65,35.13,35.19,1410554,27.0409093817565,27.5681082649102,25.7229121738724,25.7668454141352,1926405.59844279,0.0,1.0
2020-06-04,40.69,40.71,35.71,36.93,2622478,29.7940591048923,29.8087035183133,26.1476001630795,27.0409093817565,3581540.51599092,0.0,1.0
2020-06-05,43.0,45.47,42.57,43.85,2860900,31.4854888550103,33.2940739124958,31.1706339664602,32.1078764254001,3907155.46982603,0.0,1.0
2020-06-08,44.0,44.87,42.43,44.49,1859548,32.2177095260571,32.8547415098678,31.0681230725137,32.57649765487,2539600.52417213,0.0,1.0
2020-06-09,41.92,42.86,40.03,40.87,1264233,30.6946905302798,31.3829779610638,29.3107934620015,29.9258588256807,1726573.7638801,0.0,1.0
2020-06-10,38.62,42.24,37.13,42.15,2644707,28.2783623158256,30.9290011450148,27.1873535159659,30.8631012846206,3611898.85040972,0.0,1.0
2020-06-11,35.16,36.13,33.17,33.82,2693055,25.7448787940038,26.4551328449191,24.2877596586208,24.7637030948012,3677928.12534249,0.0,1.0
2020-06-12,36.76,38.52,35.0,38.11,1315343,26.9164318676786,28.2051402487209,25.6277234866363,27.9049297735917,1796375.12571127,0.0,1.0
2020-06-15,37.42,38.06,33.86,34.3,2040834,27.3996975105695,27.8683187400394,24.792991921643,25.1151690169036,2787184.35670835,0.0,1.0
2020-06-16,37.99,40.5,37.57,40.42,1629233,27.8170632930661,29.6549371773935,27.5095306112265,29.5963595237097,2225057.36920936,0.0,1.0
2020-06-17,36.96,38.47,36.89,38.45,960488,27.062876001888,28.1685292151685,27.0116205549147,28.1538848017476,1311746.63319314,0.0,1.0
2020-06-18,37.55,38.07,35.62,36.22,838910,27.4948861978055,27.8756409467498,26.0817003026853,26.5210327053134,1145706.52423774,0.0,1.0
2020-06-19,36.68,38.78,36.44,37.8,3943577,26.8578542139949,28.395517623193,26.6821212529436,27.6779413655672,5385776.6598728,0.0,1.0
2020-06-22,35.73,36.36,34.73,36.36,1418417,26.1622445765004,26.6235435992599,25.4300239054537,26.6235435992599,1937144.16443924,0.0,1.0
2020-06-23,35.75,36.51,35.24,36.26,798596,26.1768889899214,26.7333766999169,25.8034564476875,26.5503215321552,1090649.35145625,0.0,1.0
2020-06-24,33.58,35.21,32.83,35.0,1703995,24.5879701337499,25.7814898275561,24.0388046304649,25.6277234866363,2327160.46866588,0.0,1.0
2020-06-25,33.45,33.48,32.2,32.73,2032239,24.4927814465139,24.5147480666453,23.5775056077054,23.9655825633602,2775446.09208422,0.0,1.0
2020-06-26,31.71,33.33,31.56,33.08,1914774,23.2187174788925,24.4049149659882,23.1088843782355,24.2218597982266,2615023.14222121,0.0,1.0
2020-06-29,33.02,33.41,30.84,31.75,1334595,24.1779265579638,24.463492619672,22.5816854950818,23.2480063057344,1822667.7459025,0.0,1.0
2020-06-30,33.13,33.79,32.33,33.0,995922,24.2584708317789,24.7417364746697,23.6726942949415,24.1632821445428,1360139.14845681,0.0,1.0
2020-07-01,33.7,34.8,33.27,33.37,841397,24.6758366142755,25.481279352427,24.3609817257254,24.4342037928301,1149103.04129652,0.0,1.0
2020-07-02,32.97,35.1,32.7,34.8,1063054,24.1413155244114,25.700945553741,23.9436159432288,25.481279352427,1451821.89199917,0.0,1.0
2020-07-06,33.37,34.71,33.25,34.02,1046187,24.4342037928301,25.4153794920328,24.3463373123045,24.9101472290105,1428786.48659893,0.0,1.0
2020-07-07,31.31,32.68,31.17,32.68,1326678,22.9258292104738,23.9289715298079,22.8233183165273,23.9289715298079,1811855.43164663,0.0,1.0
2020-07-08,32.19,32.2,30.8,31.36,898142,23.5701834009949,23.5775056077054,22.55239666824,22.9624402440261,1226600.17056887,0.0,1.0
2020-07-09,30.74,32.2,29.65,32.18,1156764,22.5084634279772,23.5775056077054,21.7103428965362,23.5628611942845,1579802.43626056,0.0,1.0
2020-07-10,31.84,31.9,30.33,30.65,925552,23.3139061661286,23.3578394063914,22.208252952848,22.4425635675829,1264034.24076634,0.0,1.0
2020-07-13,31.0,32.35,30.65,32.13,795020,22.6988408024493,23.6873387083624,22.4425635675829,23.5262501607321,1085765.57783253,0.0,1.0
2020-07-14,30.4,31.33,30.16,31.03,695828,22.2595083998213,22.9404736238947,22.08377543877,22.7208074225807,950298.21953165,0.0,1.0
2020-07-15,32.74,33.02,31.75,31.83,1130346,23.9729047700707,24.1779265579638,23.2480063057344,23.3065839594181,1543723.14890278,0.0,1.0
2020-07-16,31.62,32.47,31.34,32.27,484498,23.1528176184983,23.775205188888,22.9477958306052,23.6287610546787,661683.040588545,0.0,1.0
2020-07-17,31.43,31.74,30.92,31.71,466639,23.0136956909994,23.2406840990239,22.6402631487656,23.2187174788925,637292.852348613,0.0,1.0
2020-07-20,30.3,31.5,30.23,31.22,931692,22.1862863327166,23.0649511379727,22.1350308857433,22.8599293500796,1272419.69100393,0.0,1.0
2020-07-21,31.22,31.87,30.76,30.83,575546,22.8599293500796,23.33587278626,22.5231078413981,22.5743632883714,786028.068802296,0.0,1.0
2020-07-22,32.08,32.31,30.6,30.99,602427,23.4896391271798,23.6580498815206,22.4059525340306,22.6915185957388,822739.679199162,0.0,1.0
2020-07-23,31.83,31.99,31.095,31.64,443749,23.3065839594181,23.4237392667856,22.7684017661987,23.1674620319192,606031.784606183,0.0,1.0
2020-07-24,31.23,31.935,30.87,31.75,865566,22.8672515567901,23.383467129878,22.6036521152132,23.2480063057344,1182110.85022036,0.0,1.0
2020-07-27,31.19,31.21,30.2615,30.91,536276,22.8379627299482,22.8526071433691,22.1580958368813,22.6329409420551,732396.695702898,0.0,1.0
2020-07-28,32.05,32.39,30.97,31.07,419307,23.4676725070484,23.7166275352043,22.6768741823179,22.7500962494226,572651.137259723,0.0,1.0
2020-07-29,31.73,32.26,31.11,31.95,1010404,23.2333618923134,23.6214388479682,22.7793850762645,23.3944504399437,1379917.33906606,0.0,1.0
2020-07-30,30.28,31.236,30.19,31.0,1003332,22.1716419192956,22.8716448808163,22.1057420589014,22.6988408024493,1370259.04849925,0.0,1.0
2020-07-31,28.63,30.59,28.25,30.21,1374762,20.9634778120685,22.3986303273201,20.6852339570707,22.1203864723224,1877524.15953335,0.0,1.0
2020-08-03,28.46,28.68,27.27,28.41,1712792,20.8390002979906,21.0000888456208,19.9676576994449,20.8023892644382,2339174.60640856,0.0,1.0
2020-08-04,30.22,30.48,28.36,28.4,997615,22.1277086790328,22.318086053505,20.7657782308859,20.7950670577278,1362451.29296043,0.0,1.0
2020-08-05,29.5,30.91,29.05,30.39,959477,21.6005097958792,22.6329409420551,21.2710104939081,22.2521861931108,1310365.9018918,0.0,1.0
2020-08-06,30.09,30.82,29.11,29.36,1231528,22.0325199917968,22.5670410816609,21.3149437341709,21.4979989019326,1681908.26713408,0.0,1.0
2020-08-07,32.16,32.4,29.75,30.05,1351484,23.5482167808635,23.7239497419148,21.7835649636409,22.0032311649549,1845733.19688992,0.0,1.0
2020-08-10,33.15,33.575,32.28,32.28,961440,24.2731152451998,24.5843090303947,23.6360832613892,23.6360832613892,1313046.78769252,0.0,1.0
2020-08-11,33.6,34.65,33.445,33.83,1054763,24.6026145471709,25.37144625177,24.4891203431586,24.7710253015116,1440498.8027614,0.0,1.0
2020-08-12,33.08,34.02,32.18,33.75,738911,24.2218597982266,24.9101472290105,23.5628611942845,24.7124476478279,1009137.0391711,0.0,1.0
2020-08-13,32.85,33.87,32.515,32.75,796459,24.0534490438858,24.8003141283535,23.8081551190851,23.9802269767811,1087730.83237519,0.0,1.0
2020-08-14,32.65,33.35,31.74,32.48,683181,23.9070049096764,24.4195593794092,23.2406840990239,23.7825273955985,933026.104034122,0.0,1.0
2020-08-17,32.78,32.8,31.9345,32.7,606678,24.0021935969125,24.0168380103335,23.3831010195425,23.9436159432288,828545.306065614,0.0,1.0
2020-08-18,31.65,32.81,31.54,32.81,879319,23.1747842386297,24.0241602170439,23.0942399648146,24.0241602170439,1200893.43932747,0.0,1.0
2020-08-19,30.62,31.81,30.51,31.47,699835,22.4205969474515,23.2919395459972,22.3400526736364,23.0429845178413,955770.613522214,0.0,1.0
2020-08-20,30.73,31.4,30.14,30.34,747440,22.5011412212667,22.991729070868,22.0691310253491,22.2155751595585,1020785.16703372,0.0,1.0
2020-08-21,29.37,30.665,28.79,30.53,1280800,21.5053211086431,22.4535468776486,21.080633119436,22.3546970870573,1749199.45672801,0.0,1.0
2020-08-24,31.86,32.0425,29.3,29.7,1147028,23.3285505795495,23.4621808520155,21.4540656616698,21.7469539300885,1566505.89822909,0.0,1.0
2020-08-25,31.31,32.25,30.68,31.93,777831,22.9258292104738,23.6141166412577,22.4645301877143,23.3798060265228,1062290.41429279,0.0,1.0
2020-08-26,31.12,31.25,30.33,31.17,742973,22.7867072829749,22.881895970211,22.208252952848,22.8233183165273,1014684.54712959,0.0,1.0
2020-08-27,32.55,32.795,31.33,31.36,996084,23.8337828425718,24.0131769069782,22.9404736238947,22.9624402440261,1360360.39323506,0.0,1.0
2020-08-28,33.15,33.16,32.155,32.61,718467,24.2731152451998,24.2804374519103,23.5445556775083,23.8777160828346,981216.494438638,0.0,1.0
2020-08-31,32.31,33.38,31.86,33.25,1047744,23.6580498815206,24.4415259995406,23.3285505795495,24.3463373123045,1430912.8947455,0.0,1.0
2020-09-01,31.98,32.85,31.26,31.51,552131,23.4164170600751,24.0534490438858,22.8892181769215,23.0722733446832,754050.004093298,0.0,1.0
2020-09-02,33.76,33.92,31.52,31.9,923995,24.7197698545383,24.8369251619058,23.0795955513936,23.3578394063914,1261907.83261977,0.0,1.0
2020-09-03,34.42,35.22,33.57,34.0,896464,25.2030354974292,25.7888120342666,24.5806479270395,24.8955028155896,1224308.51169287,0.0,1.0
2020-09-04,34.35,35.08,33.4925,34.3,603474,25.1517800504559,25.6863011403201,24.5239008250333,25.1151690169036,824169.576006779,0.0,1.0
2020-09-08,33.54,34.15,33.04,33.9,564415,24.5586813069081,25.0053359162466,24.1925709713847,24.8222807484849,770826.367402514,0.0,1.0
2020-09-09,33.18,33.8489,32.815,33.53,699672,24.2950818653312,24.7848642721944,24.0278213203992,24.5513591001976,955548.00303545,0.0,1.0
2020-09-10,32.73,33.48,32.7,32.98,877991,23.9655825633602,24.5147480666453,23.9436159432288,24.1486377311219,1199079.77842917,0.0,1.0
2020-09-11,32.05,32.99,32.02,32.95,969506,23.4676725070484,24.1559599378323,23.445705886917,24.1266711109905,1324062.59251604,0.0,1.0
2020-09-14,31.6,32.21,31.235,32.21,1297855,23.1381732050774,23.5848278144159,22.8709126601453,23.5848278144159,1772491.61532771,0.0,1.0
2020-09-15,32.14,33.13,31.7,31.8,806671,23.5335723674426,24.2584708317789,23.211395272182,23.2846173392867,1101677.44765634,0.0,1.0
2020-09-16,33.13,33.41,31.81,32.45,1067744,24.2584708317789,24.463492619672,23.2919395459972,23.7605607754671,1458227.06490053,0.0,1.0
2020-09-17,32.23,32.8984,32.06,32.58,799000,23.5994722278368,24.0888885243645,23.4749947137589,23.8557494627032,1091201.09769338,0.0,1.0
2020-09-18,29.75,31.9,29.63,31.84,3172068,21.7835649636409,23.3578394063914,21.6956984831153,23.3139061661286,4332120.25476601,0.0,1.0
2020-09-21,27.56,28.9,27.54,28.9,2451111,20.1800016940485,21.1611773932511,20.1653572806275,21.1611773932511,3347503.14614308,0.0,1.0
2020-09-22,27.78,28.6,27.53,27.62,1252590,20.3410902416788,20.9415111919371,20.1580350739171,20.2239349343113,1710672.81972434,0.0,1.0
2020-09-23,26.62,28.4248,26.54,27.8,1153929,19.4917142632645,20.8132261303697,19.4331366095808,20.3557346550997,1575930.65264109,0.0,1.0
2020-09-24,26.85,27.77,26.01,26.65,992018,19.6601250176053,20.3337680349683,19.045059653926,19.5136808833959,1354807.42244254,0.0,1.0
2020-09-25,26.75,27.18,26.385,26.54,694969,19.5869029505006,19.9017578390507,19.3196424055686,19.4331366095808,949125.075923494,0.0,1.0
2020-09-28,28.18,28.62,27.5,27.57,596345,20.6339785100975,20.956155605358,20.1360684537857,20.187323900759,814433.440055017,0.0,1.0
2020-09-29,27.54,28.04,26.974,28.0,469561,20.1653572806275,20.5314676161509,19.7509203808151,20.5021787893091,641283.452608264,0.0,1.0
2020-09-30,27.5,28.41,27.135,27.79,840718,20.1360684537857,20.8023892644382,19.8688079088536,20.3484124483892,1148175.72521975,0.0,1.0
2020-10-01,27.89,28.06,27.2638,27.57,836847,20.4216345154939,20.5461120295719,19.9631179312844,20.187323900759,1142889.06758625,0.0,1.0
2020-10-02,28.63,28.69,26.67,26.67,1458618,20.9634778120685,21.0074110523313,19.5283252968169,19.5283252968169,1992047.01215936,0.0,1.0
2020-10-05,25.4,27.48,25.2984,27.38,2633559,18.5984050445875,20.1214240403647,18.5240114244091,20.0482019732601,3596673.93196531,0.0,1.0
2020-10-06,24.39,25.48,24.25,25.32,1712864,17.8588621668303,18.6569826982712,17.7563512728837,18.5398273909038,2339272.93742112,0.0,1.0
2020-10-07,24.39,25.08,24.14,24.51,1127051,17.8588621668303,18.3640944298525,17.6758069990686,17.9467286473559,1539223.13936974,0.0,1.0
2020-10-08,25.33,25.38,24.61,24.76,758991,18.5471495976142,18.5837606311666,18.0199507144606,18.1297838151176,1036560.46600676,0.0,1.0
2020-10-09,24.76,25.54,24.43,25.51,937451,18.1297838151176,18.700915938534,17.8881509936721,18.6789493184026,1280284.80630007,0.0,1.0
2020-10-12,24.74,24.92,24.0,24.81,884682,18.1151394016966,18.2469391224851,17.573296105122,18.1663948486699,1208217.73405454,0.0,1.0
2020-10-13,22.42,23.94,22.29,23.81,1939617,16.4163874448682,17.5293628648592,16.3211987576321,17.4341741776232,2648951.43867928,0.0,1.0
2020-10-14,21.77,22.36,20.62,21.14,1844810,15.9404440086878,16.3724542046054,15.098390236984,15.4791449859283,2519472.71218489,0.0,1.0
2020-10-15,22.0,22.275,21.26,21.37,1074478,16.1088547630285,16.3102154475664,15.5670114664539,15.6475557402691,1467423.74599173,0.0,1.0
2020-10-16,21.55,22.0846,21.33,21.9,1015757,15.7793554610575,16.1708006317991,15.6182669134272,16.0356326959239,1387227.97670806,0.0,1.0
2020-10-19,21.88,22.1599,21.39,21.86,1223602,16.0209882825029,16.2259368483289,15.66220015369,16.006343869082,1671083.66150165,0.0,1.0
2020-10-20,23.0,23.19,21.88,21.88,1311833,16.8410754340753,16.9801973615742,16.0209882825029,16.0209882825029,1791581.48884906,0.0,1.0
2020-10-21,23.78,23.87,22.4775,22.92,1403189,17.4122075574918,17.478107417886,16.4584901334534,16.7824977803916,1916347.1552832,0.0,1.0
2020-10-22,24.82,24.91,23.52,23.59,1206881,18.1737170553804,18.2396169157746,17.2218301830196,17.2730856299929,1648247.64954353,0.0,1.0
2020-10-23,25.85,25.92,24.67,25.09,1171952,18.9279043465585,18.9791597935318,18.0638839547234,18.371416636563,1600544.81707629,0.0,1.0
2020-10-26,24.74,25.55,24.22,25.48,964220,18.1151394016966,18.7082381452445,17.7343846527523,18.6569826982712,1316843.45734407,0.0,1.0
2020-10-27,24.38,25.15,24.35,24.45,1010019,17.8515399601198,18.4153498768258,17.8295733399884,17.9027954070931,1379391.54129058,0.0,1.0
2020-10-28,23.3,23.82,23.06,23.45,1016307,17.0607416353893,17.4414963843336,16.8850086743381,17.1705747360463,1387979.11638732,0.0,1.0
2020-10-29,24.14,24.56,22.86,23.12,1258165,17.6758069990686,17.9833396809082,16.7385645401287,16.9289419146009,1718286.64465506,0.0,1.0
2020-10-30,23.84,24.26,23.31,24.0,819547,17.4561407977546,17.7636734795942,17.0680638420998,17.573296105122,1119262.31040215,0.0,1.0
2020-11-02,24.46,24.49,23.62,23.98,816298,17.9101176138036,17.932084233935,17.2950522501243,17.5586516917011,1114825.12346046,0.0,1.0
2020-11-03,25.19,25.47,24.58,24.96,1002452,18.4446387036677,18.6496604915608,17.9979840943292,18.2762279493269,1369057.22501242,0.0,1.0
2020-11-04,23.8,24.75,23.385,24.75,1235778,17.4268519709127,18.1224616084071,17.1229803924283,18.1224616084071,1687712.52829203,0.0,1.0
2020-11-05,24.66,24.87,23.55,23.58,1088630,18.0565617480129,18.2103280889327,17.243796803151,17.2657634232824,1486751.25279342,0.0,1.0
2020-11-06,23.31,24.71,22.75,24.71,1045029,17.0680638420998,18.0931727815652,16.6580202663136,18.0931727815652,1427204.99614695,0.0,1.0
2020-11-09,33.09,33.64,29.6,29.6,4054735,24.229182004937,24.6319033740127,21.6737318629839,21.6737318629839,5537586.08617744,0.0,1.0
2020-11-10,32.19,33.78,31.84,33.29,1676376,23.5701834009949,24.7344142679593,23.3139061661286,24.3756261391464,2289440.96539029,0.0,1.0
2020-11-11,28.68,32.08,28.5,32.08,1800733,21.0000888456208,23.4896391271798,20.8682891248324,23.4896391271798,2459276.37828874,0.0,1.0
2020-11-12,27.9,28.22,27.01,28.19,1353007,20.4289567222044,20.6632673369393,19.7772803249728,20.6413007168079,1847813.17094722,0.0,1.0
2020-11-13,30.36,30.55,28.155,28.2,950569,22.2302195729794,22.3693415004783,20.6156729933213,20.6486229235184,1298200.17050476,0.0,1.0
2020-11-16,31.27,33.4,30.76,32.85,1504818,22.8965403836319,24.4561704129615,22.5231078413981,24.0534490438858,2055142.74521747,0.0,1.0
2020-11-17,31.45,32.15,30.27,30.56,967486,23.0283401044203,23.5408945741531,22.1643197125852,22.3766637071887,1321303.86133039,0.0,1.0
2020-11-18,31.8,33.06,31.2,31.49,1172743,23.2846173392867,24.2072153848056,22.8452849366587,23.0576289312622,1601625.09250592,0.0,1.0
2020-11-19,31.84,32.35,31.04,31.64,1064706,23.3139061661286,23.6873387083624,22.7281296292912,23.1674620319192,1454078.04245398,0.0,1.0
2020-11-20,32.46,32.52,31.53,31.84,879135,23.7678829821776,23.8118162224404,23.0869177581041,23.3139061661286,1200642.14896204,0.0,1.0
2020-11-23,37.7,37.84,33.15,33.2,2032302,27.6047192984626,27.7072301924091,24.2731152451998,24.3097262787522,2775532.13172021,0.0,1.0
2020-11-24,40.48,42.07,38.745,38.88,2286777,29.6402927639725,30.8045236309369,28.3698898997064,28.4687396902977,3123070.80423026,0.0,1.0
2020-11-25,38.5,39.37,37.5717,39.37,1105304,28.1904958352999,28.8275278191106,27.5107753863672,28.8275278191106,1509523.07645167,0.0,1.0
2020-11-27,38.0,39.4499,37.66,38.5,412565,27.8243854997766,28.8860322507273,27.5754304716207,28.1904958352999,563443.530500462,0.0,1.0
2020-11-30,36.02,38.4,35.92,38.09,1140994,26.374588571104,28.1172737681953,26.3013665039993,27.8902853601708,1558265.21309332,0.0,1.0
2020-12-01,37.36,37.935,36.79,37.35,723031,27.3557642703067,27.7767911561585,26.93839848781,27.3484420635962,987449.588068012,0.0,1.0
2020-12-02,37.38,37.88,36.29,36.87,673257,27.3704086837276,27.736519019251,26.5722881522866,26.9969761414937,919472.812803195,0.0,1.0
2020-12-03,34.83,39.22,34.61,37.59,2427542,25.5032459725584,28.7176947184536,25.3421574249281,27.5241750246474,3315314.76232388,0.0,1.0
2020-12-04,33.49,36.29,33.11,35.62,2088741,24.5220702733557,26.5722881522866,24.243826418358,26.0817003026853,2852611.3541892,0.0,1.0
2020-12-07,31.66,33.38,31.39,33.37,1671958,23.1821064453402,24.4415259995406,22.9844068641575,24.4342037928301,2283407.26520304,0.0,1.0
2020-12-08,33.95,34.165,31.16,31.31,1246658,24.8588917820372,25.0163192263123,22.8159961098168,22.9258292104738,1702571.43685637,0.0,1.0
2020-12-09,34.68,35.01,33.7,34.69,1062498,25.3934128719014,25.6350456933468,24.6758366142755,25.4007350786118,1451062.55806886,0.0,1.0
2020-12-10,33.84,34.5,33.45,33.9,944760,24.7783475082221,25.2616131511129,24.4927814465139,24.8222807484849,1290266.76978323,0.0,1.0
2020-12-11,32.8,34.2796,32.4301,33.76,854786,24.0168380103335,25.1002317152142,23.7459895841133,24.7197698545383,1167388.5125068,0.0,1.0
2020-12-14,31.26,33.64,30.94,33.18,1594845,22.8892181769215,24.6319033740127,22.6549075621865,24.2950818653312,2178093.3850448,0.0,1.0
2020-12-15,32.53,32.55,30.635,31.45,1091489,23.8191384291508,23.8337828425718,22.4315802575172,23.0283401044203,1490655.81341709,0.0,1.0
2020-12-16,33.64,34.25,32.79,32.91,1060377,24.6319033740127,25.0785579833513,24.009515803623,24.0973822841486,1448165.89032393,0.0,1.0
2020-12-17,33.34,33.98,32.64,33.69,798098,24.4122371726987,24.8808584021686,23.899682702966,24.6685144075651,1089969.22861939,0.0,1.0
2020-12-18,32.17,33.441,31.59,33.26,1531253,23.555538987574,24.4861914604744,23.1308509983669,24.353659519015,2091245.24961988,0.0,1.0
2020-12-21,30.9,31.61,29.79,30.4,979980,22.6256187353446,23.1454954117878,21.8128537904827,22.2595083998213,1338367.02342623,0.0,1.0
2020-12-22,30.89,31.405,30.45,31.25,641607,22.6182965286342,22.9953901742232,22.2961194333736,22.881895970211,876248.138532861,0.0,1.0
2020-12-23,31.86,32.0999,31.12,31.12,622824,23.3285505795495,23.5042103185336,22.7867072829749,22.7867072829749,850596.035631768,0.0,1.0
2020-12-24,32.23,32.28,31.28,31.86,246852,23.5994722278368,23.6360832613892,22.9038625903424,23.3285505795495,337127.876555453,0.0,1.0
2020-12-28,31.86,32.57,31.6901,32.32,704601,23.3285505795495,23.8484272559927,23.2041462875387,23.665372088231,962279.580270156,0.0,1.0
2020-12-29,31.28,32.23,30.79,31.9,1022187,22.9038625903424,23.5994722278368,22.5450744615295,23.3578394063914,1396009.4824129,0.0,1.0
2020-12-30,32.06,32.175,31.19,31.3,706552,23.4749947137589,23.5592000909292,22.8379627299482,22.9185070037633,964944.077568777,0.0,1.0
2020-12-31,32.5,32.84,31.65,32.16,703447,23.7971718090194,24.0461268371753,23.1747842386297,23.5482167808635,960703.552652212,0.0,1.0
2021-01-04,30.93,33.0,30.85,32.85,1006997,22.647585355476,24.1632821445428,22.5890077017923,24.0534490438858,1375264.37018015,0.0,1.0
2021-01-05,31.19,31.77,30.99,31.0,487163,22.8379627299482,23.2626507191553,22.6915185957388,22.6988408024493,665322.653761703,0.0,1.0
2021-01-06,32.5,33.01,31.33,31.53,1017631,23.7971718090194,24.1706043512533,22.9404736238947,23.0869177581041,1389787.31445158,0.0,1.0
2021-01-07,32.83,33.05,32.32,32.32,931834,24.0388046304649,24.1998931780951,23.665372088231,23.665372088231,1272613.62161203,0.0,1.0
2021-01-08,33.58,34.18,32.85,32.96,935720,24.5879701337499,25.027302536378,24.0534490438858,24.1339933177009,1277920.76487316,0.0,1.0
2021-01-11,33.2,33.83,32.56,32.78,657176,24.3097262787522,24.7710253015116,23.8411050492822,24.0021935969125,897510.854290043,0.0,1.0
2021-01-12,33.43,33.52,32.735,33.28,595957,24.4781370330929,24.5440368934871,23.9692436667154,24.3683039324359,813903.545154011,0.0,1.0
2021-01-13,34.31,34.4,33.02,33.3,780670,25.1224912236141,25.1883910840083,24.1779265579638,24.3829483458568,1066167.6607463,0.0,1.0
2021-01-14,37.42,37.86,34.0,34.05,1525803,27.3996975105695,27.72187460583,24.8955028155896,24.9321138491419,2083802.13825263,0.0,1.0
2021-01-15,36.99,37.73,36.39,36.98,1067051,27.0848426220194,27.6266859185939,26.6455102193913,27.0775204153089,1457280.62890465,0.0,1.0
2021-01-19,37.67,37.7899,36.73,37.36,981425,27.5827526783311,27.6705459367897,26.8944652475472,27.3557642703067,1340340.47221994,0.0,1.0
2021-01-20,36.74,39.32,36.61,37.67,1270595,26.9017874542577,28.7909167855583,26.8065987670216,27.5827526783311,1735262.40140641,0.0,1.0
2021-01-21,35.41,36.6,34.835,36.5,940166,25.9279339617655,26.7992765603111,25.5069070759136,26.7260544932064,1283992.70489862,0.0,1.0
2021-01-22,37.29,37.44,34.25,34.67,1142136,27.3045088233334,27.4143419239904,25.0785579833513,25.3860906651909,1559824.85220917,0.0,1.0
2021-01-25,39.99,43.49,38.26,38.88,2936728,29.2815046351596,31.8442769838232,28.0147628742487,28.4687396902977,4010714.4145518,0.0,1.0
2021-01-26,39.86,40.76,38.9,40.175,1181007,29.1863159479235,29.8453145518656,28.4833841037186,29.4169654593033,1612911.30761398,0.0,1.0
2021-01-27,41.89,49.25,41.565,43.26,5166375,30.6727239101484,36.0618680490525,30.4347521920582,31.6758662294825,7055762.29173423,0.0,1.0
2021-01-28,41.6,42.9,41.06,41.85,1875079,30.4603799155449,31.4122667879057,30.0649807531796,30.6434350833066,2560811.34300602,0.0,1.0
2021-01-29,39.64,42.4655,38.731,41.47,2144717,29.0252274002932,31.0941169063358,28.3596388103118,30.3651912283088,2929058.2536191,0.0,1.0
2021-02-01,38.48,39.9999,37.41,39.74,1025940,28.175851421879,29.288753619803,27.392375303859,29.0984494673979,1401134.98644249,0.0,1.0
2021-02-02,37.52,38.9,36.58,38.9,1148797,27.4729195776741,28.4833841037186,26.7846321468902,28.4833841037186,1568921.83657931,0.0,1.0
2021-02-03,39.07,39.16,36.93,37.47,882123,28.6078616177966,28.6737614781908,27.0409093817565,27.4363085441218,1204722.8859832,0.0,1.0
2021-02-04,38.79,39.89,38.61,39.09,749048,28.4028398299035,29.2082825680549,28.2710401091151,28.6225060312175,1022981.22631418,0.0,1.0
2021-02-05,39.2,39.93,38.6406,39.34,497202,28.7030503050327,29.2375713948968,28.2934460616491,28.8055611989792,679033.001471019,0.0,1.0
2021-02-08,40.59,40.5951,38.8996,39.59,561495,29.7208370377877,29.72457136321,28.4830912154502,28.9886163667409,766838.49855988,0.0,1.0
2021-02-09,41.0,41.42,40.14,40.58,687852,30.0210475129168,30.3285801947565,29.3913377358166,29.7135148310772,939405.328473828,0.0,1.0
2021-02-10,41.24,41.9299,40.97,41.12,817297,30.1967804739681,30.7019395149232,29.9990808927854,30.1089139934424,1116189.46625971,0.0,1.0
2021-02-11,40.73,42.1276,40.3,41.38,843932,29.8233479317342,30.8466995415891,29.5084930431841,30.2992913679146,1152565.11236367,0.0,1.0
2021-02-12,41.23,41.39,40.2,40.5,325060,30.1894582672576,30.3066135746251,29.4352709760794,29.6549371773935,443937.207529675,0.0,1.0
2021-02-16,42.49,42.51,40.99,41.45,667802,31.1120563127765,31.1267007261974,30.0137253062064,30.3505468148879,912022.872893411,0.0,1.0
2021-02-17,42.08,42.31,41.27,42.27,709287,30.8118458376473,30.9802565919881,30.2187470940995,30.9509677651462,968679.290337479,0.0,1.0
2021-02-18,41.94,42.96,41.67,42.2,996685,30.7093349437008,31.4562000281685,30.5116353625182,30.8997123181729,1361181.18404822,0.0,1.0
2021-02-19,43.27,43.55,42.06,42.22,818379,31.683188436193,31.888210224086,30.7972014242264,30.9143567315939,1117667.16286509,0.0,1.0
2021-02-22,44.44,45.66,43.4,43.4,2371938,32.5398866213177,33.4331958399947,31.778377123429,31.778377123429,3239375.90645887,0.0,1.0
2021-02-23,46.51,46.82,42.6348,44.0,1143440,34.0555834103844,34.2825718184089,31.2180818659441,32.2177095260571,1561605.73610328,0.0,1.0
2021-02-24,48.19,48.66,46.32,46.9,1283847,35.285714137743,35.6298578531349,33.9164614828856,34.3411494720927,1753360.77055113,0.0,1.0
2021-02-25,44.71,49.77,44.19,48.93,2124004,32.7375862025003,36.4426227979968,32.356831453556,35.8275574343176,2900770.33329804,0.0,1.0
2021-02-26,45.18,46.0499,43.91,45.1,1370390,33.0817299178923,33.7186886796358,32.1518096656629,33.0231522642085,1871553.28193746,0.0,1.0
2021-03-01,47.05,48.225,46.1101,46.28,1048883,34.4509825727497,35.3113418612296,33.7627683640328,33.8871726560437,1432468.43673583,0.0,1.0
2021-03-02,46.8,47.12,46.025,46.5,645955,34.267927404988,34.502238019723,33.7004563849268,34.048261203674,882186.239124566,0.0,1.0
2021-03-03,47.0,47.99,45.82,46.94,577825,34.4143715391973,35.1392700035336,33.5503511473622,34.3704382989345,789140.518491463,0.0,1.0
2021-03-04,44.47,46.87,43.56,46.87,1171384,32.5618532414491,34.3191828519613,31.8955324307965,34.3191828519613,1599769.09464388,0.0,1.0
2021-03-05,45.6,45.69,42.23,45.03,656348,33.3892625997319,33.4551624601261,30.9216789383043,32.9718968172352,896380.047645626,0.0,1.0
2021-03-08,48.28,48.55,45.7412,46.05,869614,35.3516139981372,35.5493135793198,33.4926521584837,33.7187619017029,1187639.23825974,0.0,1.0
2021-03-09,47.88,48.8,46.73,48.54,728824,35.0587257297185,35.7323687470815,34.2166719580147,35.5419913726093,995361.137453418,0.0,1.0
2021-03-10,47.88,49.13,47.42,47.81,736859,35.0587257297185,35.9740015685269,34.721904221037,35.0074702827452,1006334.6053132,0.0,1.0
2021-03-11,48.1,48.76,47.23,48.6,442905,35.2198142773488,35.7030799202396,34.5827822935381,35.5859246128721,604879.12662564,0.0,1.0
2021-03-12,48.94,48.98,47.67,47.87,690769,35.834879641028,35.8641684678699,34.9049593887987,35.051403523008,943389.100190939,0.0,1.0
2021-03-15,50.49,51.68,49.5,49.5,903429,36.9698216811505,37.8411642796961,36.2449232168142,36.2449232168142,1233820.67144935,0.0,1.0
2021-03-16,49.01,51.84,48.71,50.57,611479,35.8861350880013,37.9583195870636,35.6664688866873,37.0283993348342,835102.072611328,0.0,1.0
2021-03-17,50.13,50.33,48.66,48.92,446510,36.7062222395737,36.852666373783,35.6298578531349,35.8202352276071,609802.505796084,0.0,1.0
2021-03-18,48.97,50.12,48.36,50.08,446086,35.8568462611594,36.6989000328632,35.4101916518209,36.6696112060213,609223.445388799,0.0,1.0
2021-03-19,47.91,49.16,47.82,48.71,1074298,35.0806923498499,35.9959681886583,35.0147924894557,35.6664688866873,1467177.91846033,0.0,1.0
2021-03-22,46.75,48.08,46.39,48.02,554873,34.2313163714357,35.2051698639278,33.9677169298588,35.161236623665,757794.77682155,0.0,1.0
2021-03-23,44.99,46.87,44.57,46.1,743312,32.9426079903934,34.3191828519613,32.6350753085537,33.7553729352553,1015147.52231372,0.0,1.0
2021-03-24,44.8,46.38,44.5,45.31,590477,32.8034860628945,33.9603947231484,32.5838198615805,33.1769186051283,806419.462531532,0.0,1.0
2021-03-25,46.39,46.89,43.6,44.14,632482,33.9677169298588,34.3338272653822,31.9248212576384,32.3202204200036,863786.048399632,0.0,1.0
2021-03-26,47.14,47.37,45.94,47.35,273904,34.5168824331439,34.6852931874846,33.6382176278878,34.6706487740637,374073.023107144,0.0,1.0
2021-03-29,46.39,47.29,45.26,46.98,392317,33.9677169298588,34.6267155338009,33.140307571576,34.3997271257764,535790.664635513,0.0,1.0
2021-03-30,47.06,47.4,46.42,46.42,278035,34.4583047794601,34.707259807616,33.9896835499902,33.9896835499902,379714.764952665,0.0,1.0
2021-03-31,46.59,47.76,46.56,46.87,552673,34.1141610640682,34.9708592491929,34.0921944439368,34.3191828519613,754790.218104498,0.0,1.0
2021-04-01,48.15,48.17,46.6,47.1,471358,35.2564253109011,35.271069724322,34.1214832707786,34.487593606302,643737.630796692,0.0,1.0
2021-04-05,48.07,48.7,47.338,48.65,554438,35.1978476572174,35.6591466799768,34.6618621260111,35.6225356464245,757200.693620679,0.0,1.0
2021-04-06,48.1,48.29,47.45,47.84,461094,35.2198142773488,35.3589362048477,34.7438708411684,35.0294369028766,629719.998673131,0.0,1.0
2021-04-07,49.18,50.25,48.51,49.37,839312,36.0106126020793,36.7940887200993,35.5200247524779,36.1497345295781,1146255.53905786,0.0,1.0
2021-04-08,48.33,49.68,48.2,48.76,402187,35.3882250316895,36.3767229376026,35.2930363444534,35.7030799202396,549270.207607019,0.0,1.0
2021-04-09,47.78,48.3,47.54,48.3,283768,34.9855036626138,35.3662584115581,34.8097707015626,35.3662584115581,387544.371827604,0.0,1.0
2021-04-12,47.58,48.1981,46.88,47.85,376886,34.8390595284045,35.2916451251785,34.3265050586717,35.0367591095871,514716.4166524,0.0,1.0
2021-04-13,48.0,48.19,46.92,46.94,443725,35.1465922102441,35.285714137743,34.3557938855136,34.3704382989345,605999.007601997,0.0,1.0
2021-04-14,47.52,48.4,47.24,47.82,430368,34.7951262881417,35.4394804786628,34.5901045002486,35.0147924894557,587757.239063961,0.0,1.0
2021-04-15,47.85,48.51,47.46,48.01,570769,35.0367591095871,35.5200247524779,34.7511930478788,35.1539144169546,779504.079260767,0.0,1.0
2021-04-16,47.96,48.22,47.46,47.85,426406,35.1173033834022,35.3076807578744,34.7511930478788,35.0367591095871,582346.301956251,0.0,1.0
2021-04-19,47.72,48.1,47.43,47.97,431505,34.941570422351,35.2198142773488,34.7292264277474,35.1246255901127,589310.049637275,0.0,1.0
2021-04-20,46.49,48.09,45.92,47.43,767500,34.0409389969635,35.2124920706383,33.6235732144669,34.7292264277474,1048181.27969921,0.0,1.0
2021-04-21,47.74,47.8,45.84,46.26,917157,34.9562148357719,35.0001480760347,33.5649955607831,33.8725282426227,1252569.11784377,0.0,1.0
2021-04-22,47.27,48.48,46.925,47.68,739758,34.61207112038,35.4980581323465,34.3594549888688,34.9122815955091,1010293.79427717,0.0,1.0
2021-04-23,47.68,47.91,47.08,47.45,437906,34.9122815955091,35.0806923498499,34.4729491928811,34.7438708411684,598051.949795392,0.0,1.0
2021-04-26,47.93,48.65,47.72,48.06,934846,35.0953367632708,35.6225356464245,34.941570422351,35.1905254505069,1276727.13563738,0.0,1.0
2021-04-27,47.95,48.41,47.64,48.34,664786,35.1099811766918,35.4468026853733,34.8829927686673,35.3955472384,907903.896034032,0.0,1.0
2021-04-28,47.88,48.64,47.78,48.11,644944,35.0587257297185,35.615213439714,34.9855036626138,35.2271364840592,880805.507823229,0.0,1.0
2021-04-29,47.95,49.07,47.44,48.31,798778,35.1099811766918,35.9300683282641,34.7365486344579,35.3735806182686,1090897.91040466,0.0,1.0
2021-04-30,47.71,48.345,47.51,47.99,555048,34.9342482156405,35.3992083417552,34.7878040814312,35.1392700035336,758033.775810409,0.0,1.0
2021-05-03,47.88,48.52,47.63,48.14,575101,35.0587257297185,35.5273469591884,34.8756705619568,35.2491031041906,785420.328516347,0.0,1.0
2021-05-04,48.13,48.23,47.09,48.13,489402,35.2417808974802,35.3150029645848,34.4802713995916,35.2417808974802,668380.475110558,0.0,1.0
2021-05-05,47.47,47.99,47.03,47.93,457309,34.7585152545893,35.1392700035336,34.4363381593287,35.0953367632708,624550.791971293,0.0,1.0
2021-05-06,48.34,48.99,47.3,47.9,707133,35.3955472384,35.8714906745804,34.6340377405114,35.0733701431394,965737.554211782,0.0,1.0
2021-05-07,49.5,49.675,47.77,47.95,585000,36.2449232168142,36.3730618342474,34.9781814559033,35.1099811766918,798939.477034579,0.0,1.0
2021-05-10,48.05,50.47,48.02,49.8,573836,35.1832032437964,36.9551772677296,35.161236623665,36.4645894181282,783692.707254042,0.0,1.0
2021-05-11,47.41,47.81,45.87,47.0,545648,34.7145820143265,35.0074702827452,33.5869621809145,34.4143715391973,745196.115837545,0.0,1.0
2021-05-12,45.38,47.7,45.19,47.27,652711,33.2281740521016,34.9269260089301,33.0890521246027,34.61207112038,891412.965802935,0.0,1.0
2021-05-13,47.1,47.86,45.78,45.78,972796,34.487593606302,35.0440813162976,33.5210623205203,33.5210623205203,1328555.77350655,0.0,1.0
2021-05-14,47.94,48.36,47.1,47.31,1446528,35.1026589699813,35.4101916518209,34.487593606302,34.6413599472218,1975535.59630064,0.0,1.0
2021-05-17,47.93,48.44,47.47,47.89,454209,35.0953367632708,35.4687693055047,34.7585152545893,35.066047936429,620317.095597263,0.0,1.0
2021-05-18,47.75,48.44,47.57,47.81,708612,34.9635370424824,35.4687693055047,34.831737321694,35.0074702827452,967757.437094747,0.0,1.0
2021-05-19,46.92,46.98,45.83,46.91,410738,34.3557938855136,34.3997271257764,33.5576733540726,34.3484716788031,560948.381056801,0.0,1.0
2021-05-20,47.62,47.75,46.3362,47.0,294638,34.8683483552463,34.9635370424824,33.9283234577565,34.4143715391973,402389.623306862,0.0,1.0
2021-05-21,47.45,48.0,47.21,47.96,246454,34.7438708411684,35.1465922102441,34.5681378801172,35.1173033834022,336584.324569367,0.0,1.0
2021-05-24,47.94,48.15,47.26,47.75,755852,35.1026589699813,35.2564253109011,34.6047489136695,34.9635370424824,1032273.50700092,0.0,1.0
2021-05-25,48.2,49.13,47.76,48.2,301174,35.2930363444534,35.9740015685269,34.9708592491929,35.2930363444534,411315.894113525,0.0,1.0
2021-05-26,48.65,49.08,48.06,48.28,699891,35.6225356464245,35.9373905349746,35.1905254505069,35.3516139981372,955847.093198646,0.0,1.0
2021-05-27,48.6,49.14,48.53,49.0,601059,35.5859246128721,35.9813237752374,35.5346691658989,35.8788128812908,820871.389960559,0.0,1.0
2021-05-28,49.15,49.4,48.54,48.98,559047,35.9886459819479,36.1717011497095,35.5419913726093,35.8641684678699,763495.244132905,0.0,1.0
2021-06-01,54.98,55.0,50.3,50.93,1677654,40.2574924941504,40.2721369075714,36.8306997536516,37.2919987764111,2291186.3408632,0.0,1.0
2021-06-02,55.03,56.07,54.19,55.0,2365472,40.2941035277028,41.0556130255914,39.6790381640235,40.2721369075714,3230545.23524775,0.0,1.0
2021-06-03,52.8,54.89,52.75,54.89,892333,38.6612514312685,40.1915926337562,38.6246403977162,40.1915926337562,1218666.76984734,0.0,1.0
2021-06-04,52.12,53.3,51.91,53.16,423089,38.1633413749567,39.0273617667919,38.0095750340369,38.9248508728453,577816.246836039,0.0,1.0
2021-06-07,53.5,54.05,51.92,52.36,757872,39.1738059010012,39.5765272700769,38.0168972407474,38.3390743360079,1035032.23818658,0.0,1.0
2021-06-08,53.73,54.36,53.24,53.6,522531,39.342216655342,39.8035156781014,38.9834285265291,39.2470279681059,713625.032263855,0.0,1.0
2021-06-09,53.59,54.38,53.58,54.27,670395,39.2397057613954,39.8181600915224,39.232383554685,39.7376158177072,915564.155054011,0.0,1.0
2021-06-10,53.5,54.24,53.06,53.66,586156,39.1738059010012,39.7156491975758,38.8516288057407,39.2909612083687,800518.236069539,0.0,1.0
2021-06-11,53.73,53.75,52.31,53.29,417175,39.342216655342,39.3568610687629,38.3024633024556,39.0200395600814,569739.446721197,0.0,1.0
2021-06-14,53.68,54.05,53.15,53.73,389268,39.3056056217896,39.5765272700769,38.9175286661349,39.342216655342,531626.619395379,0.0,1.0
2021-06-15,53.1,53.57,52.67,53.28,370326,38.8809176325825,39.2250613479745,38.5660627440324,39.0127173533709,505757.368841551,0.0,1.0
2021-06-16,53.06,53.525,52.45,53.02,307722,38.8516288057407,39.1921114177774,38.4049741964021,38.8223399788988,420258.553422281,0.0,1.0
2021-06-17,53.08,53.37,52.4,52.92,510481,38.8662732191616,39.0786172137651,38.3683631628498,38.7491179117941,697168.24474545,0.0,1.0
2021-06-18,51.46,52.8,51.41,52.7,843330,37.6800757320659,38.6612514312685,37.6434646985135,38.5880293641638,1151742.955842,0.0,1.0
2021-06-21,53.19,53.34,51.55,51.9,338057,38.9468174929767,39.0566505936337,37.7459755924601,38.0022528273264,461687.321004921,0.0,1.0
2021-06-22,52.03,52.98,51.75,52.98,556554,38.0974415145625,38.7930511520569,37.8924197266694,38.7930511520569,760090.532823082,0.0,1.0
2021-06-23,53.0,53.31,51.87,52.01,588169,38.8076955654779,39.0346839735023,37.980286207195,38.0827971011416,803267.407295641,0.0,1.0
2021-06-24,53.06,53.22,52.24,53.09,458639,38.8516288057407,38.9687841131081,38.2512078554823,38.8735954258721,626367.184286601,0.0,1.0
2021-06-25,53.81,54.21,52.78,52.99,1081937,39.4007943090257,39.6936825774444,38.6466070178476,38.8003733587674,1477610.56575104,0.0,1.0
2021-06-28,52.03,53.81,51.4,53.81,697153,38.0974415145625,39.4007943090257,37.636142491803,39.4007943090257,952107.783304423,0.0,1.0
2021-06-29,52.39,53.0,52.07,52.34,619121,38.3610409561393,38.8076955654779,38.1267303414044,38.324429922587,845538.817027565,0.0,1.0
2021-06-30,52.68,53.07,52.13,52.13,445835,38.5733849507429,38.8589510124511,38.1706635816672,38.1706635816672,608880.652553352,0.0,1.0
2021-07-01,52.79,53.58,52.68,53.17,530967,38.653929224558,39.232383554685,38.5733849507429,38.9321730795558,725146.149235247,0.0,1.0
2021-07-02,52.5,53.38,52.3116,52.94,482921,38.4415852299545,39.0859394204756,38.3036348555293,38.763762325215,659529.318271821,0.0,1.0
2021-07-06,52.36,52.5,51.21,52.42,618060,38.3390743360079,38.4415852299545,37.4970205643042,38.3830075762707,844089.800300841,0.0,1.0
2021-07-07,52.2,52.49,51.5,52.3,327470,38.2219190286404,38.434263023244,37.7093645589077,38.2951410957451,447228.565033357,0.0,1.0
2021-07-08,51.17,52.0,50.7,51.17,621917,37.4677317374623,38.0754748944311,37.1235880220703,37.4677317374623,849357.338015237,0.0,1.0
2021-07-09,52.64,52.72,51.49,51.96,696393,38.544096123901,38.6026737775848,37.7020423521973,38.0461860675892,951069.844838532,0.0,1.0
2021-07-12,53.05,53.17,52.34,52.54,463478,38.8443065990302,38.9321730795558,38.324429922587,38.4708740567963,632975.847755611,0.0,1.0
2021-07-13,53.32,53.53,52.56,53.35,759780,39.0420061802128,39.1957725211326,38.4855184702173,39.0639728003442,1037638.01001937,0.0,1.0
2021-07-14,55.33,55.55,53.09,53.32,1416824,40.5137697290168,40.6748582766471,38.8735954258721,39.0420061802128,1934968.59078639,0.0,1.0
2021-07-15,53.88,55.68,53.33,54.9,914460,39.452049755999,40.7700469638831,39.0493283869233,40.1989148404667,1248885.80199836,0.0,1.0
2021-07-16,53.49,54.93,53.41,54.35,806210,39.1664836942908,40.2208814605981,39.107906040607,39.796193471391,1101047.85603427,0.0,1.0
2021-07-19,49.65,52.5,49.0701,52.22,1186765,36.3547563174712,38.4415852299545,35.9301415503312,38.2365634420614,1620775.05720161,0.0,1.0
2021-07-20,53.51,53.99,50.0101,50.48,1002575,39.1811281077117,39.5325940298141,36.6184289811152,36.96249947444,1369225.20715888,0.0,1.0
2021-07-21,53.93,55.0,53.68,53.91,1061007,39.4886607895513,40.2721369075714,39.3056056217896,39.4740163761304,1449026.28668381,0.0,1.0
2021-07-22,52.93,53.79,52.22,53.45,357319,38.7564401185046,39.3861498956048,38.2365634420614,39.1371948674489,487993.598281228,0.0,1.0
2021-07-23,52.89,53.63,52.45,53.15,318965,38.7271512916627,39.2689945882373,38.4049741964021,38.9175286661349,435613.214174931,0.0,1.0
2021-07-26,52.58,53.61,51.85,52.83,647746,38.5001628836382,39.2543501748164,37.9656417937741,38.6832180513999,884632.223061949,0.0,1.0
2021-07-27,52.44,52.74,51.72,52.41,553729,38.3976519896917,38.6173181910057,37.870453106538,38.3756853695603,756232.406288683,0.0,1.0
2021-07-28,51.37,54.38,51.09,54.38,585901,37.6141758716716,39.8181600915224,37.4091540837786,39.8181600915224,800169.980400063,0.0,1.0
2021-07-29,50.89,52.58,50.475,51.68,607750,37.4457651173309,38.6892971088477,37.1404007525501,38.027061137034,825951.810654431,0.25,1.0
2021-07-30,50.3,52.18,50.16,50.69,671494,37.0116326469197,38.3949700102638,36.9086181624154,37.298601568039,912581.958278218,0.0,1.0
2021-08-02,49.66,52.04,49.51,50.4,557317,36.5407092891855,38.2919555257595,36.4303366272166,37.0852144215657,757411.740450014,0.0,1.0
2021-08-03,49.86,49.98,48.445,49.96,570841,36.6878728384775,36.7761709680526,35.6466907272371,36.7614546131234,775791.291724864,0.0,1.0
2021-08-04,48.8,49.585,48.58,49.33,403153,35.9079060272303,36.4855229582011,35.7460261230091,36.2978894328539,547897.902625694,0.0,1.0
2021-08-05,50.84,50.87,49.16,49.3,372241,37.4089742300079,37.4310487624017,36.1728004159557,36.2758149004601,505887.49971175,0.0,1.0
2021-08-06,50.57,51.8699,50.38,51.19,439423,37.2103034384638,38.1667929270867,37.0704980666365,37.6665104412688,597189.999988815,0.0,1.0
2021-08-09,50.74,50.98,49.75,50.28,309378,37.3353924553619,37.5119887145123,36.6069328863669,36.9969162919905,420454.659443269,0.0,1.0
2021-08-10,50.66,51.34,50.42,50.91,311014,37.2765270356452,37.7768831032377,37.0999307764949,37.4604814722601,422678.036098523,0.0,1.0
2021-08-11,50.67,51.45,50.39,50.95,397914,37.2838852131098,37.8578230553483,37.0778562441011,37.4899141821185,540777.933006577,0.0,1.0
2021-08-12,50.3,50.75,49.72,50.67,261329,37.0116326469197,37.3427506328265,36.5848583539731,37.2838852131098,355154.521968757,0.0,1.0
2021-08-13,49.9,50.3,49.6139,50.3,397730,36.7173055483359,37.0116326469197,36.5067880910738,37.0116326469197,540527.87108447,0.0,1.0
2021-08-16,49.67,50.2786,49.02,49.62,303963,36.5480674666501,36.9958861471455,36.0697859314514,36.5112765793272,413095.500159528,0.0,1.0
2021-08-17,48.39,49.3822,47.79,49.11,334534,35.6062207511818,36.336299119219,35.164730103306,36.1360095286327,454642.473098263,0.0,1.0
2021-08-18,48.3,48.9,47.5,48.25,280000,35.5399971540004,35.9814878018762,34.9513429568327,35.5032062666775,380529.011901672,0.0,1.0
2021-08-19,47.21,48.24,46.7,47.58,353983,34.7379558103594,35.4958480892129,34.362688759665,35.0102083765495,481074.290071391,0.0,1.0
2021-08-20,47.47,47.82,46.33,46.8,322992,34.9292684244389,35.1868046356998,34.090436193475,34.436270534311,438956.523614803,0.0,1.0
2021-08-23,47.87,48.44,47.44,48.15,639521,35.2235955230228,35.6430116385048,34.9071938920451,35.4296244920315,869129.622215603,0.0,1.0
2021-08-24,48.89,49.07,47.95,48.13,539721,35.9741296244116,36.1065768187744,35.2824609427396,35.4149081371023,733498.210116365,0.0,1.0
2021-08-25,50.31,50.56,48.38,48.89,1022979,37.0189908243843,37.2029452609992,35.5988625737172,35.9741296244116,1390261.38595057,0.0,1.0
2021-08-26,49.96,50.55,49.66,50.36,580075,36.7614546131234,37.1955870835346,36.5407092891855,37.0557817117073,788340.594924508,0.0,1.0
2021-08-27,50.83,51.44,50.25,50.32,400898,37.4016160525433,37.8504648778837,36.9748417595967,37.0263490018489,544833.285047701,0.0,1.0
2021-08-30,50.55,51.32,50.1101,51.32,328047,37.3795415201495,37.9489232604169,37.0542544713916,37.9489232604169,443632.403598665,0.25,1.0
2021-08-31,50.75,50.79,50.1,50.16,240012,37.5274328812579,37.5570111534796,37.0467859576556,37.0911533659881,324578.796491121,0.0,1.0
2021-09-01,51.0,51.47,50.56,51.0,436880,37.7122970826434,38.0598417812482,37.3869360882049,37.7122970826434,590812.061942906,0.0,1.0
2021-09-02,51.05,51.18,50.475,51.0,346275,37.7492699229205,37.845399307641,37.3240822597339,37.7122970826434,468282.930665812,0.0,1.0
2021-09-03,51.8,51.84,50.75,50.97,878689,38.3038625270771,38.3334407992987,37.5274328812579,37.6901133784772,1188289.82763356,0.0,1.0
2021-09-07,50.99,52.05,50.86,52.0,527990,37.704902514588,38.4887267284626,37.6087731298676,38.4517538881855,714024.126957597,0.0,1.0
2021-09-08,50.91,51.82,50.71,50.79,398514,37.6457459701447,38.3186516631879,37.4978546090363,37.5570111534796,538928.030702057,0.0,1.0
2021-09-09,49.22,50.86,49.21,50.5,372584,36.3960639687786,37.6087731298676,36.3886694007232,37.3425686798724,503861.749878538,0.0,1.0
2021-09-10,47.76,49.79,47.72,49.5,495177,35.3164570326873,36.8175543479376,35.2868787604656,36.6031118743304,669649.66214224,0.0,1.0
2021-09-13,49.49,50.0249,47.8,48.15,854316,36.595717306275,36.9912527515594,35.3460353049089,35.6048451868487,1155329.14647229,0.0,1.0
2021-09-14,48.51,49.77,48.23,49.77,506589,35.8710496368438,36.8027652118267,35.664001731292,36.8027652118267,685082.612267887,0.0,1.0
2021-09-15,49.19,49.2,47.99,48.46,382815,36.3738802646124,36.3812748326678,35.4865320979619,35.8340767965667,517697.581699032,0.0,1.0
2021-09-16,49.68,50.165,48.92,49.19,386645,36.736214099328,37.0948506500158,36.174226927116,36.3738802646124,522877.059352487,0.0,1.0
2021-09-17,49.43,50.26,49.35,50.0,969703,36.5513498979425,37.1650990465423,36.4921933534991,36.9728402771014,1311372.0676209,0.0,1.0
2021-09-20,49.14,49.47,47.53,48.31,448102,36.3369074243353,36.5809281701641,35.1463819674126,35.7231582757354,605988.066701931,0.0,1.0
2021-09-21,49.46,49.915,49.27,49.56,285172,36.5735336021087,36.9099864486303,36.4330368090557,36.6474792826629,385650.653104702,0.0,1.0
2021-09-22,50.25,50.65,49.61,49.74,411888,37.1577044784869,37.4534872007037,36.68445212294,36.7805815076605,557014.27982407,0.0,1.0
2021-09-23,51.26,51.69,50.41,50.72,530004,37.9045558520844,38.2225222784674,37.2760175673736,37.5052491770917,716747.747843773,0.0,1.0
2021-09-24,50.81,51.68,50.53,51.12,400636,37.5718002895905,38.215127710412,37.3647523840387,37.8010318993085,541797.704743998,0.0,1.0
2021-09-27,51.3,52.52,51.01,51.43,977616,37.934134124306,38.8362714270673,37.7196916506989,38.0302635090265,1322073.16596863,0.0,1.0
2021-09-28,50.5,51.41,50.44,51.3,338382,37.3425686798724,38.0154743729157,37.2982012715399,37.934134124306,457608.879198783,0.0,1.0
2021-09-29,50.09,51.04,50.02,50.79,259415,37.2242555909857,37.9302456650811,37.1722352697366,37.744458803477,349076.083421979,0.25,1.0
2021-09-30,49.38,50.5,49.3,50.5,544289,36.6966209040302,37.5289460440163,36.6371691083169,37.5289460440163,732410.509683965,0.0,1.0
2021-10-01,51.97,52.06,49.97,50.0,764088,38.6213727902481,38.6882560604255,37.1350778974158,37.1573723208082,1028178.19489904,0.0,1.0
2021-10-04,51.82,52.68,51.49,51.92,441931,38.5099006732857,39.1490074772036,38.2646620159683,38.5842154179273,594674.720516387,0.0,1.0
2021-10-05,51.69,52.05,51.17,51.8,439021,38.4132915052516,38.6808245859614,38.0268548331152,38.4950377243573,590758.943083478,0.0,1.0
2021-10-06,51.64,51.68,49.81,51.18,618128,38.3761341329308,38.4058600307874,37.0161743059892,38.0342863075793,831770.334381053,0.0,1.0
2021-10-07,52.45,53.035,52.1,52.76,327826,38.9780835645279,39.4128248206813,38.7179819582822,39.2084592729169,441131.839422908,0.0,1.0
2021-10-08,52.07,53.12,52.01,52.43,267455,38.6956875348897,39.4759923536267,38.6510986881047,38.9632206155995,359894.932411871,0.0,1.0
2021-10-11,52.2,52.72,51.5976,52.01,208712,38.7922967029238,39.1787333750602,38.3446246812027,38.6510986881047,280848.707758488,0.0,1.0
2021-10-12,52.8,53.1,52.07,52.24,528117,39.2381851707735,39.4611294046984,38.6956875348897,38.8220226007805,710649.01392967,0.0,1.0
2021-10-13,52.72,52.84,52.25,52.76,285916,39.1787333750602,39.2679110686302,38.8294540752446,39.2084592729169,384736.570621123,0.0,1.0
2021-10-14,53.16,53.59,52.955,53.2,267867,39.5057182514833,39.8252716534423,39.353373024968,39.53544414934,360449.331141204,0.0,1.0
2021-10-15,52.65,54.09,52.53,53.74,289627,39.1267130538111,40.1968453766504,39.0375353602411,39.9367437704047,389730.196069069,0.0,1.0
2021-10-18,52.03,52.83,51.77,52.5,470659,38.6659616370331,39.260479594166,38.4727433009649,39.0152409368487,633331.921235492,0.0,1.0
2021-10-19,51.49,52.3,51.47,52.27,315674,38.2646620159683,38.8666114475654,38.24979906704,38.8443170241729,424779.76816356,0.0,1.0
2021-10-20,52.17,52.18,51.16,51.47,217964,38.7700022795313,38.7774337539955,38.019423358651,38.24979906704,293298.457864766,0.0,1.0
2021-10-21,51.48,52.15,51.065,52.01,355283,38.2572305415042,38.755139330603,37.9488243512415,38.6510986881047,478078.746974581,0.0,1.0
2021-10-22,51.48,51.89,51.2,51.6,466484,38.2572305415042,38.5619209945348,38.0491492565076,38.3464082350741,627713.924403055,0.0,1.0
2021-10-25,51.2,52.22,51.02,51.45,637316,38.0491492565076,38.8071596518521,37.9153827161527,38.2349361181117,857590.244134543,0.0,1.0
2021-10-26,51.8,52.035,51.17,51.2,441726,38.4950377243573,38.6696773742651,38.0268548331152,38.0491492565076,594398.866779706,0.0,1.0
2021-10-27,51.03,51.995,50.28,51.88,731693,37.9228141906169,38.6399514764085,37.3654536058048,38.5544895200706,984586.576363272,0.0,1.0
2021-10-28,51.66,51.69,50.6,50.8,321680,38.5767839434631,38.5991862570191,37.7852355311505,37.9345842881906,430776.936313685,0.25,1.0
2021-10-29,50.21,51.73,50.175,51.28,727277,37.4940054549222,38.6290560084272,37.4678694224402,38.2930213050869,973931.105171003,0.0,1.0
2021-11-01,51.42,51.6364,49.55,50.5,760910,38.397565435015,38.5591607901324,37.0011545566898,37.7105611526304,1018970.64974647,0.0,1.0
2021-11-02,52.88,52.89,51.35,51.74,633891,39.4878113614079,39.4952787992599,38.3452933700509,38.6365234462792,848873.485876703,0.0,1.0
2021-11-03,53.56,54.2,52.7,52.9,635926,39.9955971353443,40.4735131578727,39.3533974800717,39.5027462371119,851598.650840016,0.0,1.0
2021-11-04,52.31,54.88,52.06,53.84,432773,39.0621674038435,40.9812989318091,38.8754814575434,40.2046853952004,579546.838657307,0.0,1.0
2021-11-05,53.85,54.5,53.2,53.73,460220,40.2121528330524,40.6975362934328,39.726769372672,40.1225435788284,616302.417403271,0.0,1.0
2021-11-08,52.0,54.02,51.85,53.89,503615,38.8306768304313,40.3390992765365,38.7186652626512,40.2420225844605,674414.718918231,0.0,1.0
2021-11-09,52.13,52.231,51.56,52.04,487152,38.9277535225074,39.0031746448127,38.5021095649431,38.8605465818393,652368.335237143,0.0,1.0
2021-11-10,51.81,52.85,51.76,51.83,383533,38.6887955112432,39.4654090478518,38.6514583219832,38.7037303869472,513607.22057696,0.0,1.0
2021-11-11,51.54,52.03,51.27,51.82,437328,38.487174689239,38.8530791439873,38.2855538672349,38.6962629490952,585646.65507396,0.0,1.0
2021-11-12,51.05,52.0,50.66,51.86,348787,38.1212702344908,38.8306768304313,37.8300401582625,38.7261327005032,467077.204942928,0.0,1.0
2021-11-15,51.73,51.75,50.9,51.18,337447,38.6290560084272,38.6439908841312,38.0092586667107,38.2183469265668,451891.273402897,0.0,1.0
2021-11-16,50.75,51.815,50.53,51.69,404134,37.8972470989306,38.6925292301692,37.7329634661864,38.5991862570191,541194.996208016,0.0,1.0
2021-11-17,50.75,50.77,49.71,50.52,385177,37.8972470989306,37.9121819746346,37.1206335623219,37.7254960283344,515808.778906044,0.0,1.0
2021-11-18,50.24,51.17,50.07,51.0,351147,37.5164077684783,38.2108794887148,37.3894613249942,38.0839330452307,470237.592811929,0.0,1.0
2021-11-19,49.21,50.23,48.77,49.75,486852,36.7472616697216,37.5089403306263,36.4186944042334,37.15050331373,651966.591016508,0.0,1.0
2021-11-22,49.56,50.02,49.01,49.47,431002,37.0086219945419,37.3521241357341,36.5979129126815,36.9414150538738,577175.208608153,0.0,1.0
2021-11-23,50.25,50.5,49.55,49.55,519689,37.5238752063303,37.7105611526304,37.0011545566898,37.0011545566898,695940.174259893,0.0,1.0
2021-11-24,51.14,51.28,49.65,50.08,451539,38.1884771751588,38.2930213050869,37.0758289352099,37.3969287628462,604677.278805475,0.0,1.0
2021-11-26,47.78,48.9999,46.41,48.95,820863,35.6794180568848,36.590370800451,34.65637907116,36.5531082855695,1099256.55394572,0.0,1.0
2021-11-29,47.38,48.2,46.93,48.14,574183,35.5674064891047,36.1829673443404,35.2295987026949,36.1379263061524,764879.793760999,0.25,1.0
2021-11-30,46.12,46.885,45.6,46.51,875194,34.6215446871572,35.1958179240539,34.2311890228614,34.914311435379,1165862.11403135,0.0,1.0
2021-12-01,43.66,47.98,43.64,47.1,908827,32.7748621214502,36.0178168709844,32.7598484420542,35.3572149775608,1210665.25537055,0.0,1.0
2021-12-02,45.74,46.2,43.95,44.31,685192,34.3362847786334,34.6815994047412,32.9925604726921,33.2628067018199,912756.935762093,0.0,1.0
2021-12-03,44.88,46.16,44.57,45.5,638236,33.6906965646057,34.6515720459492,33.4579845339678,34.1561206258815,850205.979715256,0.0,1.0
2021-12-06,47.69,48.4,46.1452,46.46,820815,35.8001185197426,36.3331041383003,34.6404619231962,34.8767772368891,1093422.84239682,0.0,1.0
2021-12-07,47.83,48.83,47.49,48.07,496914,35.9052142755145,36.6558982453141,35.6499817257827,36.0853784282664,661948.329778055,0.0,1.0
2021-12-08,48.11,48.6,47.83,47.93,371679,36.1154057870584,36.4832409322602,35.9052142755145,35.9802826724945,495120.470068417,0.0,1.0
2021-12-09,46.74,47.695,46.68,47.67,418916,35.086968748433,35.8038719395916,35.041927710245,35.7851048403466,558045.751412323,0.0,1.0
2021-12-10,47.22,47.94,46.59,47.49,424324,35.4472970539368,35.9877895121925,34.974366152963,35.6499817257827,565249.848232779,0.0,1.0
2021-12-13,46.36,47.085,46.04,46.8,602244,34.8017088399091,35.3459547180138,34.5614899695732,35.1320097866209,802260.370846575,0.0,1.0
2021-12-14,45.82,46.44,45.5706,45.83,772288,34.3963394962173,34.8617635574931,34.2091189141493,34.4038463359153,1028779.12819449,0.0,1.0
2021-12-15,45.44,46.025,43.99,45.76,734845,34.1110795876935,34.5502297100262,33.0225878314841,34.3512984580294,978900.615389694,0.0,1.0
2021-12-16,44.76,46.45,44.665,46.0,645275,33.6006144882298,34.8692703971911,33.5292995110988,34.5314626107813,859582.761800903,0.0,1.0
2021-12-17,44.78,45.31,44.21,44.75,1504794,33.6156281676258,34.0134906716195,33.18773830484,33.5931076485318,2004563.91842459,0.0,1.0
2021-12-20,44.13,44.28,43.084,44.01,661471,33.127683587256,33.240286182726,32.3424681548456,33.0376015108801,881157.752944413,0.0,1.0
2021-12-21,45.99,46.33,44.77,44.9,685434,34.5239557710833,34.7791883208151,33.6081213279278,33.7057102440017,913079.30843786,0.0,1.0
2021-12-22,46.15,46.4,45.76,46.01,454740,34.6440652062512,34.8317361987011,34.3512984580294,34.5389694504793,605767.564373861,0.0,1.0
2021-12-23,46.48,46.694,46.16,46.38,433819,34.8917909162851,35.0524372858222,34.6515720459492,34.8167225193051,577898.313341917,0.0,1.0
2021-12-27,47.51,47.53,46.2,46.59,498788,35.6649954051786,35.6800090845746,34.6815994047412,34.974366152963,664444.719837511,0.0,1.0
2021-12-28,47.49,48.15,47.18,47.51,376463,35.6499817257827,36.1454331458504,35.4172696951448,35.6649954051786,501493.32494805,0.0,1.0
2021-12-29,47.92,47.99,47.24,47.63,495968,35.9727758327965,36.0253237106824,35.4623107333327,35.7550774815546,660688.145681873,0.0,1.0
2021-12-30,47.52,48.35,47.41,47.62,405770,35.8601732373265,36.4865188557394,35.7771635770549,35.9356365648462,537704.887045257,0.25,1.0
2021-12-31,47.49,47.98,47.43,47.67,313928,35.8375342390706,36.2073045439168,35.7922562425589,35.973368228606,416000.738793759,0.0,1.0
2022-01-03,48.41,48.64,47.64,47.64,353415,36.5317968522512,36.7053625055464,35.9507292303501,35.9507292303501,468326.817298222,0.0,1.0
2022-01-04,48.81,49.52,48.66,48.92,446874,36.8336501623297,37.3694397877191,36.7204551710503,36.9166598226013,592173.728204308,0.0,1.0
2022-01-05,47.57,49.35,47.45,48.9,421670,35.8979049010863,37.2411521309357,35.8073489080628,36.9015671570974,558774.723908553,0.0,1.0
2022-01-06,48.22,48.41,47.45,48.15,313231,36.3884165299639,36.5317968522512,35.8073489080628,36.3355922007002,415077.111353902,0.0,1.0
2022-01-07,48.72,49.05,48.06,48.18,455068,36.7657331675621,37.0147621483768,36.2676752059325,36.3582311989561,603031.982497254,0.0,1.0
2022-01-10,47.87,49.25,47.48,49.25,431462,36.1242948836452,37.1656888034161,35.8299879063187,37.1656888034161,571750.563063609,0.0,1.0
2022-01-11,47.81,48.16,46.965,47.75,556871,36.0790168871335,36.3431385334521,35.4413517695926,36.0337388906217,737935.919742166,0.0,1.0
2022-01-12,47.53,48.28,47.5,47.68,260270,35.8677195700785,36.4336945264757,35.8450805718226,35.9809145613579,344896.002541511,0.0,1.0
2022-01-13,47.64,48.62,47.5,47.96,409872,35.9507292303501,36.6902698400424,35.8450805718226,36.1922118784129,543140.639926592,0.0,1.0
2022-01-14,47.6,47.85,46.91,47.55,453032,35.9205438993422,36.1092022181413,35.3998469394568,35.8828122355824,600333.983261175,0.0,1.0
2022-01-18,47.12,47.96,46.95,47.44,689124,35.558319927248,36.1922118784129,35.4300322704647,35.7998025753108,913190.582300751,0.0,1.0
2022-01-19,46.59,47.76,46.55,47.32,627212,35.158364291394,36.0412852233736,35.1281789603862,35.7092465822873,831148.082937205,0.0,1.0
2022-01-20,44.89,47.27,44.81,46.56,715294,33.8754877235604,35.6715149185275,33.8151170615447,35.1357252931381,947869.678571973,0.0,1.0
2022-01-21,44.25,45.12,44.075,44.55,751909,33.3925224274347,34.0490533768555,33.2604616042754,33.6189124099936,996389.93497132,0.0,1.0
2022-01-24,44.12,44.285,41.88,43.13,894427,33.2944201016592,33.4189345920666,31.6040415652196,32.5473331592149,1185247.23120297,0.0,1.0
2022-01-25,44.33,44.77,42.66,43.35,645027,33.4528930894504,33.7849317305368,32.1926555198727,32.7133524797581,854755.576252905,0.0,1.0
2022-01-26,43.78,45.52,43.38,44.82,623189,33.0378447880925,34.350906686934,32.735991478014,33.8226633942966,825817.016666699,0.0,1.0
2022-01-27,42.56,44.67,42.34,44.05,462718,32.1171921923531,33.7094684030172,31.9511728718099,33.2415957723955,613169.356837141,0.0,1.0
2022-01-28,43.08,43.08,41.14,42.13,582918,32.6982598142542,32.6982598142542,31.22577550507,31.9771979102723,767995.226126769,0.25,1.0
2022-01-31,43.97,44.0862,42.07,42.52,1294663,33.3737809664057,33.4619782224506,31.9316571584418,32.2732127971701,1705720.19296532,0.0,1.0
2022-02-01,45.31,45.74,44.09,44.09,1066811,34.3908577572855,34.7172331454036,33.4648624700666,33.4648624700666,1405524.88545477,0.0,1.0
2022-02-02,44.48,45.875,44.225,45.25,808158,33.7608773569644,34.8196998370221,33.567329161685,34.345317005455,1064749.22022679,0.0,1.0
2022-02-03,43.79,44.76,43.761,44.12,430730,33.2371587109144,33.9734008655064,33.2151473475297,33.4876328459818,567487.337412094,0.0,1.0
2022-02-04,44.3,44.6597,43.11,43.54,559649,33.6242551014731,33.8972719086966,32.7210301901694,33.0474055782875,737338.288244007,0.0,1.0
2022-02-07,43.93,44.68,43.71,44.32,471285,33.3434204651854,33.9126798630659,33.1764377084738,33.6394353520832,620918.602865505,0.0,1.0
2022-02-08,44.28,44.4,43.728,44.02,425879,33.6090748508629,33.7001563545238,33.1900999340229,33.411731592931,561096.138578055,0.0,1.0
2022-02-09,45.26,45.52,44.81,44.86,519723,34.3529071307601,34.550250388692,34.0113514920318,34.0493021185572,684735.731111894,0.0,1.0
2022-02-10,44.27,45.69,44.0412,44.66,397178,33.6014847255579,34.6792825188782,33.4278226585778,33.8974996124557,523282.53360263,0.0,1.0
2022-02-11,44.29,45.35,44.06,44.56,566864,33.616664976168,34.4212182585057,33.4420920941513,33.821598359405,746844.060164766,0.0,1.0
2022-02-14,44.56,45.07,43.29,44.38,1743613,33.821598359405,34.2086947499637,32.8576524456607,33.6849761039137,2297212.40416761,0.0,1.0
2022-02-15,46.11,46.16,44.81,44.81,930166,34.9980677816913,35.0360184082166,34.0113514920318,34.0113514920318,1225494.91953488,0.0,1.0
2022-02-16,47.09,47.15,46.28,46.42,1121300,35.7419000615884,35.7874408134189,35.1270999118775,35.2333616661485,1477314.21410206,0.0,1.0
2022-02-17,46.61,46.97,46.2,46.61,622157,35.3775740469449,35.6508185579276,35.0663789094369,35.3775740469449,819692.659861855,0.0,1.0
2022-02-18,46.96,47.325,46.46,46.64,764868,35.6432284326225,35.9202680062576,35.2637221673688,35.4003444228602,1007714.58870224,0.0,1.0
2022-02-22,45.7,46.81,45.08,46.35,871606,34.6868726441833,35.5293765530464,34.2162848752688,35.180230789013,1148342.04307201,0.0,1.0
2022-02-23,48.91,50.94,47.95,48.08,2402219,37.1233028671117,38.6640983040415,36.3946508378247,36.4933224667907,3164926.6691216,0.0,1.0
2022-02-24,49.17,49.26,46.885,47.5,1022943,37.3206461250436,37.3889572527893,35.5863024928344,36.0530951990964,1347728.73817552,0.0,1.0
2022-02-25,50.12,50.18,48.515,49.59,560785,38.2314611616524,38.2772290720614,37.0071695582116,37.8271779530395,735167.930965503,0.25,1.0
2022-02-28,49.8,50.32,49.01,49.22,790650,37.987365639471,38.3840208630157,37.3847548190858,37.5449425055173,1036512.25446094,0.0,1.0
2022-03-01,49.26,50.02,48.85,49.66,645541,37.57545444579,38.1551813109707,37.2627070579952,37.8805738485167,846279.84222724,0.0,1.0
2022-03-02,50.79,50.86,49.06,49.06,558019,38.7425361612195,38.7959320566967,37.4228947444267,37.4228947444267,731541.809551682,0.0,1.0
2022-03-03,51.35,51.59,50.435,51.01,628397,39.1697033250369,39.3527749666729,38.4717426912996,38.9103518327192,823804.706464919,0.0,1.0
2022-03-04,51.77,51.8,50.47,50.95,492634,39.4900786978999,39.5129626531044,38.4984406390382,38.8645839223102,645824.546846403,0.0,1.0
2022-03-07,50.57,51.78,50.41,51.7,566429,38.5747204897199,39.4977066829681,38.4526727286292,39.4366828024227,742567.001558279,0.0,1.0
2022-03-08,51.05,51.73,50.75,50.87,748868,38.9408637729919,39.4595667576272,38.7120242209469,38.8035600417649,981737.632294507,0.0,1.0
2022-03-09,52.54,52.9,51.76,51.85,889921,40.0774335481487,40.3520410106027,39.4824507128317,39.5511025784452,1166652.78189102,0.0,1.0
2022-03-10,52.42,52.49,51.28,51.82,590961,39.9858977273307,40.0392936228079,39.1163074295597,39.5282186232407,774727.525970391,0.0,1.0
2022-03-11,52.6,53.38,52.47,53.0,522652,40.1232014585577,40.7181842938748,40.0240376526716,40.4283208612844,685177.009825482,0.0,1.0
2022-03-14,51.71,52.81,51.4,52.71,501942,39.4443107874909,40.2833891449892,39.2078432503777,40.2071092943076,658026.982898414,0.0,1.0
2022-03-15,51.68,52.49,51.1,52.0,528684,39.4214268322864,40.0392936228079,38.9790036983327,39.6655223544677,693084.733747455,0.0,1.0
2022-03-16,51.73,52.64,50.85,52.22,681425,39.4595667576272,40.1537133988304,38.7883040716285,39.8333380259674,893322.409404975,0.0,1.0
2022-03-17,51.66,51.96,51.3698,51.73,440533,39.4061708621501,39.6350104141951,39.1848067354719,39.4595667576272,577522.105855232,0.0,1.0
2022-03-18,51.54,51.7,50.8185,51.7,747744,39.3146350413321,39.4366828024227,38.7642759186638,39.4366828024227,980264.110794457,0.0,1.0
2022-03-21,51.66,52.21,51.49,51.7,345308,39.4061708621501,39.8257100408992,39.2764951159912,39.4366828024227,452685.731440456,0.0,1.0
2022-03-22,52.5,52.62,51.99,51.99,582280,40.0469216078761,40.1384574286941,39.6578943693996,39.6578943693996,763347.063210666,0.0,1.0
2022-03-23,52.23,52.9,51.93,52.5,337844,39.8409660110356,40.3520410106027,39.6121264589906,40.0469216078761,442900.709664327,0.0,1.0
2022-03-24,52.79,52.83,52.3,52.32,376919,40.2681331748529,40.2986451151256,39.8943619065127,39.9096178766491,494126.557186064,0.0,1.0
2022-03-25,53.51,53.94,52.74,52.97,478209,40.8173480997609,41.1453514576921,40.2299932495121,40.4054369060799,626913.91727504,0.0,1.0
2022-03-28,53.86,54.12,53.34,53.76,469040,41.0843275771468,41.2826551889191,40.6876723536021,41.0080477264651,614893.704967251,0.0,1.0
2022-03-29,56.0,56.29,54.2101,54.42,804280,42.7167163817345,42.9379279487113,41.3513833343833,41.5114947409641,1054380.66909232,0.0,1.0
2022-03-30,54.84,55.93,54.65,55.45,387636,42.0416397032017,42.8772594566023,41.8959812140768,42.5092801156553,505640.559932326,0.275,1.0
2022-03-31,54.71,55.675,54.71,54.89,495296,41.9419786316952,42.6817704317242,41.9419786316952,42.0799708845504,646074.530673728,0.0,1.0
2022-04-01,55.36,55.75,54.9,55.06,378124,42.4402839892277,42.7392672037472,42.0876371208201,42.2102969011358,493232.906860691,0.0,1.0
2022-04-04,54.33,55.36,53.6,55.36,565442,41.6506616534455,42.4402839892277,41.0910264057551,42.4402839892277,737574.449971761,0.0,1.0
2022-04-05,53.4,55.17,53.36,54.5,426728,40.9377016803605,42.2946255001028,40.9070367352816,41.7809876700309,556632.987799899,0.0,1.0
2022-04-06,53.79,53.905,52.66,53.0,566265,41.23668489488,41.3248466119819,40.3704001964005,40.6310522295713,738647.988499722,0.0,1.0
2022-04-07,52.41,53.69,51.99,53.49,472177,40.1787442896572,41.1600225321827,39.8567623663285,41.0066978067881,615917.62031175,0.0,1.0
2022-04-08,52.16,52.585,51.8206,52.1,330878,39.987088382914,40.3129034243775,39.7268963239193,39.9410909652956,431604.229713669,0.0,1.0
2022-04-11,51.68,52.46,51.33,52.1,370441,39.6191090419669,40.2170754710059,39.3507907725263,39.9410909652956,483211.039897973,0.0,1.0
2022-04-12,51.26,52.23,51.05,51.72,467573,39.2971271186382,40.0407520368021,39.1361361569739,39.6497739870458,609912.065776237,0.0,1.0
2022-04-13,52.89,52.98,51.34,51.34,330507,40.5467236306043,40.6157197570318,39.3584570087961,39.3584570087961,431120.289502402,0.0,1.0
2022-04-14,53.44,53.51,52.66,52.95,421016,40.9683666254394,41.0220302793276,40.3704001964005,40.5927210482227,549182.134735856,0.0,1.0
2022-04-18,53.77,54.34,53.3586,53.44,484208,41.2213524223406,41.6583278897152,40.9059634622038,40.9683666254394,631611.110019996,0.0,1.0
2022-04-19,55.02,55.1,53.87,53.87,486140,42.1796319560569,42.2409618462147,41.2980147850379,41.2980147850379,634131.25149754,0.0,1.0
2022-04-20,55.35,55.93,55.1801,55.39,458786,42.432617752958,42.8772594566023,42.3023683987352,42.4632826980369,598450.117969207,0.0,1.0
2022-04-21,55.43,56.27,55.24,55.73,554448,42.4939476431158,43.1379114897732,42.3482891539909,42.7239347312077,723233.644897167,0.0,1.0
2022-04-22,55.89,56.38,55.0,55.37,759796,42.8465945115234,43.2222400887402,42.1642994835174,42.4479502254974,991093.899623206,0.0,1.0
2022-04-25,55.43,55.97,53.97,55.97,515405,42.4939476431158,42.9079244016812,41.3746771477352,42.9079244016812,672305.13366127,0.0,1.0
2022-04-26,54.06,55.67,53.99,55.16,356837,41.4436732741627,42.6779373135893,41.3900096202746,42.2869592638331,465465.695870795,0.0,1.0
2022-04-27,54.15,54.7038,53.71,54.12,410516,41.5126694005903,41.937225565208,41.1753550047222,41.4896706917811,535485.713662246,0.0,1.0
2022-04-28,55.03,55.1,53.38,54.25,293490,42.3981196897442,42.4520515156261,41.1268695082418,41.7971650584885,380930.919064006,0.275,1.0
2022-04-29,52.52,54.69,52.46,54.69,735697,40.4642785045496,42.1361651068891,40.4180512252222,42.1361651068891,954886.825318179,0.0,1.0
2022-05-02,51.17,53.26,50.38,52.77,588265,39.424164719684,41.034414949587,38.8155055418737,40.6568921684136,763529.684497556,0.0,1.0
2022-05-03,52.1,52.42,50.57,51.29,448213,40.1406875492581,40.387233039004,38.9618919264104,39.5166192783387,581751.303371275,0.0,1.0
2022-05-04,53.2,53.6,51.59,51.94,373879,40.9881876702597,41.2963695324421,39.7477556749755,40.0174148043851,485270.609181681,0.0,1.0
2022-05-05,52.84,54.23,52.39,53.22,736349,40.7108239942955,41.7817559653794,40.3641193993403,41.0035967633688,955733.078884672,0.0,1.0
2022-05-06,52.57,52.79,51.26,52.57,513615,40.5028012373224,40.6723012615227,39.493505638675,40.5028012373224,666638.842873896,0.0,1.0
2022-05-09,50.4,52.1,50.12,52.05,695350,38.8309146349828,40.1406875492581,38.6151873314552,40.1021648164853,902519.045184358,0.0,1.0
2022-05-10,50.48,51.41,49.12,50.93,674078,38.8925510074193,39.6090738369934,37.8447326759992,39.2392556023745,874909.373610098,0.0,1.0
2022-05-11,49.89,51.45,49.675,50.69,723802,38.4379827607003,39.6398920232117,38.2723350097772,39.0543464850651,939447.889469372,0.0,1.0
2022-05-12,48.4,49.895,47.31,49.74,1756930,37.2900053240708,38.4418350339776,36.4502097496238,38.3224145623819,2280380.79536313,0.0,1.0
2022-05-13,50.19,50.24,48.56,49.22,438686,38.6691191573371,38.7076418901099,37.4132780689438,37.9217781415448,569385.877408132,0.0,1.0
2022-05-16,50.02,50.805,49.91,50.31,426028,38.5381418659096,39.1429487704425,38.4533918538094,38.7615737159918,552956.617216942,0.0,1.0
2022-05-17,51.32,51.51,50.215,50.57,379738,39.5397329180024,39.686119302539,38.6883805237235,38.9618919264104,492875.209865848,0.0,1.0
2022-05-18,50.94,51.63,50.55,51.15,603246,39.2469601489291,39.7785738611937,38.9464828333012,39.4087556265749,782974.047503103,0.0,1.0
2022-05-19,50.82,51.37,50.06,50.55,424120,39.1545055902744,39.5782556507752,38.5689600521278,38.9464828333012,550480.157393527,0.0,1.0
2022-05-20,50.5,51.45,49.385,51.37,546893,38.9079601005284,39.6398920232117,38.048903159695,39.5782556507752,709831.521072854,0.0,1.0
2022-05-23,49.76,51.36,49.63,50.5,380656,38.337823655491,39.5705511042206,38.2376645502817,38.9079601005284,494066.71412051,0.0,1.0
2022-05-24,48.83,49.5,48.2,49.5,561095,37.6213008259169,38.1375054450724,37.1359143929796,38.1375054450724,728264.792777331,0.0,1.0
2022-05-25,49.46,49.68,48.45,48.72,291579,38.1066872588542,38.2761872830545,37.3285280568436,37.5365508138168,378450.565435838,0.0,1.0
2022-05-26,50.09,50.625,49.83,49.86,465458,38.5920736917915,39.0042669324604,38.3917554813729,38.4148691210366,604134.191031021,0.0,1.0
2022-05-27,50.77,50.77,49.82,49.82,322287,39.327857887752,39.327857887752,38.5919613938902,38.5919613938902,416053.959427468,0.275,1.0
2022-05-31,51.24,51.34,50.51,50.77,587137,39.6919329952415,39.7693957840691,39.1264546368003,39.327857887752,757960.059128558,0.0,1.0
2022-06-01,51.19,51.5,49.28,51.49,491155,39.6532016008277,39.8933362461932,38.1736623342213,39.8855899673104,634052.823857612,0.0,1.0
2022-06-02,51.39,51.5,50.13,51.09,421707,39.8081271784828,39.8933362461932,38.8320960392556,39.5757388120002,544399.454735312,0.0,1.0
2022-06-03,50.11,51.39,49.8,51.13,340570,38.8166034814901,39.8081271784828,38.5764688361246,39.6067239275312,439656.259676043,0.0,1.0
2022-06-06,50.23,50.6699,50.04,50.57,318494,38.9095588280831,39.2503176361356,38.7623795293108,39.1729323100969,411157.414831787,0.0,1.0
2022-06-07,51.25,51.27,49.8,50.0,330849,39.6996792741243,39.7151718318898,38.5764688361246,38.7313944137798,427107.008419881,0.0,1.0
2022-06-08,50.2,51.0,49.94,51.0,438656,38.8863199914349,39.5060223020554,38.6849167404832,39.5060223020554,566279.637796794,0.0,1.0
2022-06-09,49.22,50.0,49.15,50.0,573477,38.1271846609248,38.7313944137798,38.0729607087455,38.7313944137798,740325.785683525,0.0,1.0
2022-06-10,48.08,48.84,47.98,48.51,571638,37.2441088682906,37.8328260633801,37.1666460794631,37.5771988602491,737951.742574784,0.0,1.0
2022-06-13,44.9,47.0308,44.74,46.89,617906,34.7807921835742,36.4313692879119,34.6568517214501,36.3223016812427,797681.066422131,0.0,1.0
2022-06-14,43.56,44.93,42.96,44.93,1178392,33.7427908132849,34.8040310202225,33.2780140803196,34.8040310202225,1521236.21913901,0.0,1.0
2022-06-15,45.65,46.27,44.0912,44.28,807804,35.3617630997809,35.8420323905118,34.1542731475369,34.3005228928434,1042828.44992614,0.0,1.0
2022-06-16,43.99,44.99,43.775,44.49,576910,34.0758808052434,34.850508693519,33.9093358092642,34.4631947493812,744757.591008328,0.0,1.0
2022-06-17,45.05,45.22,43.81,44.0,804142,34.8969863668156,35.0286731078224,33.9364477853538,34.0836270841262,1038101.01878736,0.0,1.0
2022-06-21,45.33,46.26,44.84,45.51,355481,35.1138821755327,35.834286111629,34.7343145102777,35.2533151954223,458905.502087382,0.0,1.0
2022-06-22,45.43,46.01,44.67,44.97,409580,35.1913449643603,35.6406291395601,34.6026277692708,34.8350161357535,528744.196018773,0.0,1.0
2022-06-23,45.99,46.17,45.27,45.55,381381,35.6251365817946,35.7645696016842,35.0674045022362,35.2843003109534,492340.910742312,0.0,1.0
2022-06-24,47.6,47.76,46.325,46.38,561556,36.8722874819183,36.9962279440424,35.884636924367,35.9272414582221,724936.461105324,0.0,1.0
2022-06-27,47.62,47.98,47.19,47.65,362550,36.8877800396838,37.1666460794631,36.5546900477253,36.9110188763321,468031.174048065,0.0,1.0
2022-06-28,47.85,48.915,47.575,48.16,633544,37.0659444539872,37.8909231550007,36.8529217847114,37.3060790993527,817868.823972162,0.0,1.0
2022-06-29,47.25,47.655,46.76,47.46,394253,36.8141903902977,37.1297405936431,36.4324136010649,36.9778090142545,506012.873093346,0.275,1.0
2022-06-30,46.93,47.845,46.335,46.42,521189,36.5648667728396,37.2777764915088,36.1012806716284,36.1675072575157,668931.734989076,0.0,1.0
2022-07-01,47.57,47.6,46.23,46.83,291484,37.0635140077558,37.0868880968925,36.01947135965,36.4869531423839,374111.690464603,0.0,1.0
2022-07-05,47.3,47.34,46.15,47.16,321209,36.8531472055255,36.8843126577078,35.9571404552854,36.7440681228876,412262.909739281,0.0,1.0
2022-07-06,47.14,47.71,46.64,47.21,231934,36.7284853967964,37.1725930903937,36.3389172445182,36.7830249381154,297680.904667897,0.0,1.0
2022-07-07,48.79,49.05,47.77,48.09,477671,38.0140602993148,38.2166357384995,37.2193412686671,37.4686648861252,613077.579887463,0.0,1.0
2022-07-08,48.54,49.096,48.3,48.84,326259,37.8192762231756,38.2524760085091,37.632283510082,38.0530171145426,418744.445730438,0.0,1.0
2022-07-11,48.15,48.66,47.61,48.38,206306,37.5154130643986,37.9127725797224,37.094679459938,37.6946144144466,264788.072117133,0.0,1.0
2022-07-12,48.07,48.62,47.59,47.83,324206,37.453082160034,37.8816071275401,37.0790967338469,37.2660894469405,416109.47674235,0.0,1.0
2022-07-13,47.95,48.175,47.36,47.57,260241,37.3595858034873,37.5348914720125,36.8998953837989,37.0635140077558,334012.159975157,0.0,1.0
2022-07-14,47.77,47.82,47.09,47.09,220021,37.2193412686671,37.2582980838949,36.6895285815686,36.6895285815686,282390.897091135,0.0,1.0
2022-07-15,49.21,49.31,47.93,48.3,324579,38.3412975472285,38.4192111776842,37.3440030773961,37.632283510082,416588.211974964,0.0,1.0
2022-07-18,50.32,50.42,49.3134,49.51,499197,39.2061388452863,39.284052475742,38.4218602411197,38.5750384385955,640705.608351946,0.0,1.0
2022-07-19,52.09,52.24,50.7487,50.78,496296,40.5852101043514,40.7020805500349,39.5401545790497,39.5645415453823,636982.254706333,0.0,1.0
2022-07-20,52.04,52.3399,51.285,51.9,349039,40.5462532891236,40.7799162668601,39.9580053791834,40.4371742064857,447981.948676684,0.0,1.0
2022-07-21,51.55,51.74,50.97,51.74,319180,40.1644764998909,40.3125123977566,39.7125774432481,40.3125123977566,409658.744090557,0.0,1.0
2022-07-22,51.28,51.92,50.96,51.45,371517,39.9541096976606,40.4527569325768,39.7047860802025,40.0865628694352,476831.842935935,0.0,1.0
2022-07-25,52.31,52.37,51.03,51.48,354677,40.7566200913539,40.8033682696273,39.7593256215215,40.1099369585719,455218.166482256,0.0,1.0
2022-07-26,52.22,52.69,52.0,52.37,335125,40.6864978239438,41.0526918870854,40.5150878369413,40.8033682696273,430123.712680456,0.0,1.0
2022-07-27,52.8,52.91,52.27,52.52,288786,41.1383968805866,41.2241018740878,40.7254546391716,40.9202387153108,370648.88173111,0.0,1.0
2022-07-28,53.25,53.3499,52.35,52.81,344654,41.7032707013901,41.7815083867059,40.9984266895356,41.3586802955946,440081.20205757,0.275,1.0
2022-07-29,53.81,54.29,52.98,53.18,342080,42.1418403087662,42.5177571150886,41.4918174978338,41.6484495004681,436794.517399635,0.0,1.0
2022-08-01,54.32,54.48,53.0,53.81,487037,42.5412519154838,42.6665575175912,41.5074806980972,42.1418403087662,621886.960274689,0.0,1.0
2022-08-02,53.24,54.625,53.055,54.6,565581,41.6954391012584,42.7801157195011,41.5505544988216,42.7605367191718,722178.086837589,0.0,1.0
2022-08-03,52.68,54.01,52.68,53.48,425442,41.2568694938823,42.2984723114005,41.2568694938823,41.8833975044196,543237.643450465,0.0,1.0
2022-08-04,51.99,52.74,51.81,52.55,391190,40.7164890847938,41.3038590946726,40.5755202824229,41.1550586921699,499502.009066777,0.0,1.0
2022-08-05,52.44,52.49,51.46,51.93,305239,41.0689110907211,41.1080690913796,40.3014142778129,40.6694994840035,389753.045184012,0.0,1.0
2022-08-08,52.91,53.72,52.71,52.81,345616,41.4369962969117,42.0713559075808,41.2803642942774,41.3586802955946,441309.55894993,0.0,1.0
2022-08-09,53.35,53.36,52.81,53.0,351358,41.7815867027073,41.789418302839,41.3586802955946,41.5074806980972,448641.393956094,0.0,1.0
2022-08-10,54.22,54.44,53.75,53.93,300438,42.4629359141666,42.6352311170644,42.0948507079759,42.2358195103468,383622.752626612,0.0,1.0
2022-08-11,54.61,55.12,54.27,54.56,292562,42.7683683193035,43.1677799260211,42.5020939148252,42.729210318645,373566.059399766,0.0,1.0
2022-08-12,55.36,55.564,54.8297,54.96,240930,43.3557383291823,43.5155029718693,42.9404285741973,43.0424743239136,307638.280744545,0.0,1.0
2022-08-15,55.43,55.9,55.25,55.43,301686,43.4105595301043,43.778644736295,43.2695907277334,43.4105595301043,385216.296703187,0.0,1.0
2022-08-16,55.41,55.7,55.09,55.41,367872,43.3948963298408,43.6220127336606,43.1442851256259,43.3948963298408,469727.76164885,0.0,1.0
2022-08-17,51.42,54.33,50.16,54.19,1332000,40.270087877286,42.5490835156155,39.2833062606897,42.4394411137714,1700801.85095975,0.0,1.0
2022-08-18,51.73,52.045,51.21,51.45,481526,40.5128674813692,40.7595628855183,40.1056242745199,40.2935826776811,614850.084148083,0.0,1.0
2022-08-19,48.49,49.79,46.48,49.36,2298647,37.9754290386931,38.9935370558162,36.4012774122181,38.6567782501524,2935092.39662394,0.0,1.0
2022-08-22,47.9,48.48,47.68,47.78,730157,37.5133646309218,37.9675974385613,37.341069428024,37.4193854293412,932321.604422839,0.0,1.0
2022-08-23,47.39,48.3629,47.38,48.06,580291,37.1139530242043,37.875889401019,37.1061214240725,37.6386702330293,740960.966137602,0.0,1.0
2022-08-24,46.26,47.09,46.05,47.01,1257906,36.2289822093203,36.8790050202528,36.0645186065543,36.816352219199,1606192.83268272,0.0,1.0
2022-08-25,46.57,46.95,46.45,46.53,640936,36.4717618134035,36.7693626184087,36.3777826118229,36.4404354128766,818397.248608665,0.0,1.0
2022-08-26,45.54,46.67,45.355,46.45,890567,35.6651069998367,36.5500778147207,35.5202223974,36.3777826118229,1137145.64714991,0.0,1.0
2022-08-29,44.95,45.43,44.9,45.27,509439,35.2030425920655,35.5789593983878,35.1638845914069,35.4536537962804,650491.587200515,0.0,1.0
2022-08-30,44.04,44.96,43.99,44.87,416750,34.7057359837014,35.4307422758224,34.6663334678253,35.3598177472453,528836.789648238,0.275,1.0
2022-08-31,43.49,44.36,43.4,44.25,549714,34.2723083090639,34.9579120853087,34.2013837804869,34.8712265503812,697562.05635199,0.0,1.0
2022-09-01,42.74,43.26,42.17,43.22,745636,33.6812705709219,34.0910567360337,33.2320818899339,34.0595347233328,946178.160734621,0.0,1.0
2022-09-02,42.21,43.43,42.14,43.27,464065,33.2636039026348,34.2250252900126,33.2084403804082,34.0989372392089,588877.37201706,0.0,1.0
2022-09-06,42.09,42.54,41.42,42.27,678849,33.1690378645321,33.5236605074173,32.6410441517919,33.3108869216862,861428.496258948,0.0,1.0
2022-09-07,42.5,42.73,41.93,42.23,739368,33.4921384947164,33.6733900677467,33.0429498137285,33.2793649089853,938224.353901952,0.0,1.0
2022-09-08,42.94,43.145,42.0,42.13,541013,33.8388806344264,34.0004309495186,33.0981133359551,33.200559877233,686520.883210468,0.0,1.0
2022-09-09,43.76,43.99,43.23,43.48,434425,34.4850818947951,34.6663334678253,34.067415226508,34.2644278058887,551265.560510943,0.0,1.0
2022-09-12,44.92,44.98,44.0,44.19,476203,35.3992202631215,35.4465032821728,34.6742139710005,34.8239435313299,604279.941789705,0.0,1.0
2022-09-13,42.85,44.1338,42.55,43.77,602851,33.7679561058494,34.7796551034851,33.5315410105926,34.4929623979703,764990.491844582,0.0,1.0
2022-09-14,42.36,42.8,41.67,42.8,607461,33.3818114502632,33.7285535899733,32.8380567311726,33.7285535899733,770840.372109199,0.0,1.0
2022-09-15,42.08,43.05,42.0456,42.48,443587,33.1611573613569,33.9255661693539,33.1340484304341,33.476377488366,562891.721678927,0.0,1.0
2022-09-16,41.52,42.0,40.6772,41.77,927013,32.7198491835441,33.0981133359551,32.055680375936,32.9168617629248,1176337.32185287,0.0,1.0
2022-09-19,42.06,42.25,41.01,41.02,1062425,33.1453963550064,33.2951259153357,32.3179435216075,32.3258240247828,1348168.98918303,0.0,1.0
2022-09-20,41.82,41.89,41.33,41.66,1139308,32.956264278801,33.0114278010276,32.5701196232148,32.8301762279973,1445730.01833366,0.0,1.0
2022-09-21,41.61,42.49,41.59,42.2,1389567,32.7907737121212,33.4842579915412,32.7750127057707,33.2557233994596,1763297.303614,0.0,1.0
2022-09-22,39.08,41.67,39.08,41.67,877903,30.7970064087887,32.8380567311726,30.7970064087887,32.8380567311726,1114018.96614891,0.0,1.0
2022-09-23,38.35,38.92,37.72,38.45,706544,30.2217296769971,30.670918357985,29.7252579769577,30.3005347087493,896572.191254287,0.0,1.0
2022-09-26,36.05,38.033,35.7,38.0,983867,28.4092139466948,29.9719177263424,28.1333963355618,29.9459120658641,1248482.46123777,0.0,1.0
2022-09-27,36.66,37.057,36.13,36.5,912466,28.8899246403836,29.2027806164402,28.4722579720966,28.76383658958,1157877.84067947,0.0,1.0
2022-09-28,37.43,38.12,36.73,37.1,1492196,29.4967233848761,30.0404781039668,28.9450881626102,29.2366667800936,1893528.83543118,0.0,1.0
2022-09-29,35.2,36.83,34.58,36.6,1075443,27.9560850141192,29.2506423599435,27.4636766985296,29.0679747589989,1354109.26032315,0.275,1.0
2022-09-30,35.86,36.15,35.37,35.4,767972,28.4802616081339,28.7105816267161,28.091100197426,28.1149264062449,966967.098087849,0.0,1.0
2022-10-03,36.13,36.52,35.53,36.52,517877,28.6946974875036,29.0044382021487,28.2181733111266,29.0044382021487,652068.070003125,0.0,1.0
2022-10-04,38.02,38.02,36.62,36.86,581990,30.1957486430912,30.1957486430912,29.0838588982115,29.2744685687623,732793.879745807,0.0,1.0
2022-10-05,37.26,37.43,36.38,37.27,425912,29.5921513530137,29.7271665363205,28.8932492276607,29.6000934226199,536273.315538576,0.0,1.0
2022-10-06,36.58,37.4012,36.4,37.19,503202,29.0520906197864,29.7042933758544,28.9091333668732,29.5365568657697,633590.518524113,0.0,1.0
2022-10-07,35.8,36.595,35.5,36.33,477291,28.4326091904962,29.0640037241958,28.1943471023077,28.8535388796293,600965.521156302,0.0,1.0
2022-10-10,35.83,36.6,35.83,36.03,468932,28.4564353993151,29.0679747589989,28.4564353993151,28.6152767914407,590440.556739738,0.0,1.0
2022-10-11,36.05,36.11,35.16,35.84,880553,28.6311609306533,28.678813348291,27.924316735694,28.4643774689214,1108719.821976,0.0,1.0
2022-10-12,36.66,37.01,35.6,36.0,645687,29.1156271766366,29.3935996128566,28.2737677983705,28.5914505826219,812995.896547073,0.0,1.0
2022-10-13,37.21,37.52,35.8,36.2,442428,29.5524410049822,29.798645162777,28.4326091904962,28.7502919747476,557068.90260688,0.0,1.0
2022-10-14,36.69,37.96,36.6,37.45,494393,29.1394533854555,30.1480962254535,29.0679747589989,29.7430506755331,622498.951166117,0.0,1.0
2022-10-17,37.33,38.06,37.2,37.45,444553,29.6477458402576,30.2275169215164,29.544498935376,29.7430506755331,559744.5276081,0.0,1.0
2022-10-18,38.04,38.68,37.775,38.12,406120,30.2116327823038,30.719925237106,30.0011679377373,30.2751693391541,511352.859056628,0.0,1.0
2022-10-19,36.96,37.84,36.81,37.45,308235,29.3538892648251,30.0527913901781,29.2347582207309,29.7430506755331,388104.128118093,0.0,1.0
2022-10-20,36.66,37.5348,36.61,37.0,378676,29.1156271766366,29.8103994257943,29.0759168286052,29.3856575432503,476797.634334994,0.0,1.0
2022-10-21,37.32,37.38,36.2911,36.71,324970,29.6398037706514,29.6874561882891,28.8226442288608,29.155337524668,409175.461951227,0.0,1.0
2022-10-24,37.21,38.03,36.91,37.75,340827,29.5524410049822,30.2036907126975,29.3141789167937,29.9813127637216,429141.290489741,0.0,1.0
2022-10-25,38.46,38.75,37.3,37.3,364294,30.5451997057677,30.77551972435,29.6239196314388,29.6239196314388,458689.004326739,0.0,1.0
2022-10-26,38.44,38.82,38.19,38.5,436453,30.5293155665552,30.8311142115939,30.3307638263981,30.5769679841929,549545.674662273,0.0,1.0
2022-10-27,38.6,39.04,38.37,38.97,418998,30.6563886802557,31.0058397429322,30.4737210793112,30.9502452556882,527567.776122843,0.0,1.0
2022-10-28,38.83,38.97,38.16,38.34,553109,31.057463195373,31.1694396271874,30.5215759859757,30.6655456840227,691531.769188403,0.275,1.0
2022-10-31,38.6,38.941,38.45,38.56,504557,30.8735019145351,31.1462445091687,30.7535271661626,30.8415086483025,630828.995489846,0.0,1.0
2022-11-01,39.07,39.36,38.795,39.07,420251,31.2494227927691,31.481373972956,31.0294690874194,31.2494227927691,525424.315158848,0.0,1.0
2022-11-02,37.94,39.11,37.76,38.66,436079,30.3456130216959,31.2814160590018,30.2016433236489,30.9214918138841,545213.479397206,0.0,1.0
2022-11-03,38.28,38.64,37.08,37.26,372366,30.6175557846737,30.9054951807678,29.6577577976933,29.8017274957404,465555.466943421,0.0,1.0
2022-11-04,39.28,39.56,38.44,38.95,298075,31.4173874404907,31.6413403041194,30.7455288496044,31.1534429940711,372672.171490308,0.0,1.0
2022-11-07,39.09,39.79,38.4551,39.55,316297,31.2654194258854,31.8253015849573,30.7576063076073,31.6333419875612,395454.465573665,0.0,1.0
2022-11-08,39.19,39.65,38.815,39.32,371252,31.3454025914671,31.7133251531429,31.0454657205358,31.4493807067233,464162.673857654,0.0,1.0
2022-11-09,38.19,39.49,38.105,39.0,502281,30.5455709356502,31.5853520882122,30.4775852449057,31.1934345768619,627983.396689838,0.0,1.0
2022-11-10,40.05,40.775,39.42,39.75,802321,32.0332578154697,32.613135765937,31.529363872305,31.7933083187246,1003112.33515819,0.0,1.0
2022-11-11,39.55,40.46,39.4,40.19,657594,31.6333419875612,32.3611887943547,31.5133672391887,32.1452342472841,822165.508476049,0.0,1.0
2022-11-14,38.88,39.82,38.86,39.39,271402,31.0974547781639,31.8492965346318,31.0814581450475,31.5053689226305,339323.904006752,0.0,1.0
2022-11-15,39.94,39.99,39.09,39.46,570678,31.9452763333299,31.9852679161207,31.2654194258854,31.5613571385377,713497.641471932,0.0,1.0
2022-11-16,39.45,40.16,39.38,39.72,314202,31.5533588219796,32.1212392976096,31.4973706060724,31.7693133690501,392835.164393517,0.0,1.0
2022-11-17,39.71,39.73,38.98,39.09,485596,31.761315052492,31.7773116856083,31.1774379437456,31.2654194258854,607122.756980651,0.0,1.0
2022-11-18,40.03,40.45,39.92,40.36,236532,32.0172611823534,32.3531904777965,31.9292797002135,32.281205628773,295727.229948656,0.0,1.0
2022-11-21,40.12,40.38,39.73,39.8,208869,32.0892460313769,32.2972022618893,31.7773116856083,31.8332999015155,261141.202002883,0.0,1.0
2022-11-22,40.91,40.969,40.23,40.45,263222,32.7211130394723,32.7683031071655,32.1772275135168,32.3531904777965,329096.751904796,0.0,1.0
2022-11-23,40.59,41.11,40.55,40.9,244507,32.4651669096109,32.8810793706357,32.4331736433782,32.7131147229142,305698.078116517,0.0,1.0
2022-11-25,41.18,41.3,40.66,40.71,196793,32.9370675865429,33.0330473852409,32.5211551255181,32.5611467083089,246043.024890019,0.0,1.0
2022-11-28,40.29,41.395,40.17,40.9,443936,32.2252174128658,33.1090313925436,32.1292376141678,32.7131147229142,555036.796520076,0.0,1.0
2022-11-29,40.77,40.81,39.975,40.29,282138,32.8290903130076,32.861299378804,32.1889351303036,32.4425815234505,350383.338384565,0.275,1.0
2022-11-30,41.61,41.63,40.31,40.76,463507,33.5054806947326,33.5215852276308,32.4586860563487,32.8210380465585,575623.028534315,0.0,1.0
2022-12-01,41.53,42.49,41.32,41.91,443963,33.4410625631397,34.214080142254,33.2719649677085,33.7470486882058,551351.601199508,0.0,1.0
2022-12-02,41.55,41.83,41.0,41.31,284183,33.4571670960379,33.6826305566129,33.0142924413371,33.2639127012594,352922.996023722,0.0,1.0
2022-12-05,40.69,41.58,40.61,41.45,308425,32.7646721814148,33.4813238953853,32.7002540498219,33.3766444315469,383028.805553521,0.0,1.0
2022-12-06,40.65,40.93,40.17,40.57,321449,32.7324631156183,32.9579265761933,32.3459543260612,32.6680449840255,399203.133716055,0.0,1.0
2022-12-07,40.79,41.73,40.29,40.51,363360,32.8451948459058,33.6021078921219,32.4425815234505,32.6197313853308,451251.833625445,0.0,1.0
2022-12-08,40.78,41.45,40.7,41.11,361761,32.8371425794567,33.3766444315469,32.7727244478639,33.1028673722772,449266.057310035,0.0,1.0
2022-12-09,40.78,41.03,40.6,40.72,635387,32.8371425794567,33.0384492406844,32.6922017833728,32.7888289807621,789078.458861103,0.0,1.0
2022-12-12,40.68,41.07,40.12,40.85,719626,32.7566199149657,33.0706583064808,32.3056929938157,32.8935084446005,893693.725298722,0.0,1.0
2022-12-13,41.03,42.0599,40.85,41.81,629783,33.0384492406844,33.8677521622779,32.8935084446005,33.6665260237147,782118.927609349,0.0,1.0
2022-12-14,41.13,41.84,40.78,40.78,661516,33.1189719051755,33.690682823062,32.8371425794567,32.8371425794567,821527.707982632,0.0,1.0
2022-12-15,40.71,40.96,40.46,40.65,541654,32.780776714313,32.9820833755406,32.5794700530853,32.7324631156183,672672.723168638,0.0,1.0
2022-12-16,40.22,40.75,39.47,40.5,1060414,32.3862156583068,32.8129857801094,31.7822956746238,32.6116791188817,1316913.69964248,0.0,1.0
2022-12-19,39.51,40.245,39.14,40.14,551745,31.8145047404202,32.4063463244295,31.5165708818032,32.3217975267139,685204.598590023,0.0,1.0
2022-12-20,38.95,39.61,38.808,39.42,538723,31.3635778192702,31.8950274049113,31.2492356356929,31.7420343423782,669032.754200243,0.0,1.0
2022-12-21,39.25,40.07,39.2,39.35,676246,31.6051458127434,32.2654316615702,31.5648844804979,31.6856684772345,839820.694302819,0.0,1.0
2022-12-22,37.5,38.755,36.5117,38.69,1321235,30.1959991841498,31.2065586235126,29.4001936909846,31.1542188915934,1640823.74614738,0.0,1.0
2022-12-23,38.31,38.4,37.16,37.32,529024,30.8482327665274,30.9207031645694,29.9222221248801,30.0510583880658,656987.698238296,0.0,1.0
2022-12-27,38.27,38.64,37.91,38.35,679656,30.816023700731,31.1139575593479,30.5261421085631,30.8804418323238,844055.526845373,0.0,1.0
2022-12-28,37.39,38.3399,37.36,38.16,754232,30.1074242532096,30.8723090432102,30.0832674538623,30.7274487697908,936670.445230587,0.0,1.0
2022-12-29,37.73,38.02,37.32,37.45,618181,30.6026386398296,30.8378563765259,30.2700894258797,30.3755318595712,762155.492684989,0.275,1.0
2022-12-30,37.72,37.75,37.02,37.53,689861,30.5945276833918,30.6188605527053,30.0267607327457,30.4404195110736,850529.780661584,0.0,1.0
2023-01-03,36.86,38.22,36.7,37.91,838942,29.8969854297408,31.000075505282,29.767210126736,30.7486358557101,1034331.77878992,0.0,1.0
2023-01-04,37.24,38.46,37.025,37.29,906855,30.2052017743773,31.1947384597892,30.0308162109646,30.2457565565663,1118061.73162689,0.0,1.0
2023-01-05,36.18,37.0,36.14,36.94,710287,29.3454403919702,30.01053881987,29.312996566219,29.9618730812432,875713.00061429,0.0,1.0
2023-01-06,37.1,37.2,36.32,36.32,507060,30.0916483842481,30.1727579486261,29.4589937820995,29.4589937820995,625154.387017475,0.0,1.0
2023-01-09,37.14,37.92,37.05,37.15,552025,30.1240922099993,30.7567468121479,30.0510936020591,30.1322031664371,680591.745539624,0.0,1.0
2023-01-10,37.43,37.54,36.81,37.01,431344,30.3593099466956,30.4485304675114,29.8564306475518,30.0186497763078,531804.113741304,0.0,1.0
2023-01-11,39.01,39.02,37.65,37.92,868626,31.6408410638684,31.6489520203062,30.5377509883272,30.7567468121479,1070929.18900612,0.0,1.0
2023-01-12,39.67,39.79,38.8,39.24,638190,32.1761641887634,32.273495666017,31.4705109786745,31.8273930619379,786824.593244748,0.0,1.0
2023-01-13,39.86,40.11,39.24,39.49,835915,32.3302723610816,32.5330462720267,31.8273930619379,32.0301669728829,1030599.78981524,0.0,1.0
2023-01-17,40.83,40.865,39.8,39.99,626736,33.1170351355485,33.1454234830808,32.2816066224548,32.4357147947731,772702.954091792,0.0,1.0
2023-01-18,40.12,41.13,40.085,41.0,494171,32.5411572284645,33.3603638286826,32.5127688809322,33.2549213949911,609263.536044674,0.0,1.0
2023-01-19,39.77,39.9047,39.2925,39.78,426731,32.2572737531414,32.3665283363586,31.8699755832363,32.2653847095792,526116.745013123,0.0,1.0
2023-01-20,40.39,40.41,39.4,39.8,324317,32.7601530522852,32.7763749651608,31.9571683649427,32.2816066224548,399850.501586294,0.0,1.0
2023-01-23,41.42,41.52,40.18,40.5,433720,33.5955815653789,33.6766911297569,32.5898229670913,32.849373573101,534733.484670885,0.0,1.0
2023-01-24,41.37,41.64,40.96,41.15,364112,33.5550267831898,33.7740226070105,33.2224775692399,33.3765857415582,448913.765956114,0.0,1.0
2023-01-25,41.45,41.58,41.01,41.2,361796,33.6199144346923,33.7253568683837,33.2630323514289,33.4171405237472,446058.369039905,0.0,1.0
2023-01-26,42.03,42.06,41.48,41.65,355038,34.0903499080848,34.1146827773982,33.6442473040057,33.7821335634483,437726.42933363,0.0,1.0
2023-01-27,42.68,43.08,42.03,42.11,883695,34.617562076542,34.9420003340541,34.0903499080848,34.1552375595872,1089507.76246481,0.0,1.0
2023-01-30,41.78,42.45,41.505,42.07,588344,34.1106272991793,34.6576383161839,33.8861078519013,34.3473932617634,720626.2172901,0.275,1.0
2023-01-31,42.48,42.605,41.6323,41.74,690694,34.682131346796,34.7841856410133,33.9900399451322,34.0779699250298,845988.409034456,0.0,1.0
2023-02-01,42.66,42.94,41.55,42.27,468776,34.8290895304689,35.0576911495155,33.9228473978195,34.510680132511,574174.761086003,0.0,1.0
2023-02-02,43.51,43.99,42.78,42.98,581674,35.5230587311463,35.9149472209406,34.9270616529175,35.0903485236651,712456.546367434,0.0,1.0
2023-02-03,42.69,43.03,42.15,42.8,789391,34.853582561081,35.131170241352,34.4127080100624,34.9433903399922,966876.266763746,0.0,1.0
2023-02-06,42.97,43.06,41.93,42.3,475384,35.0821841801277,35.1556632719641,34.23309245224,34.5351731631231,582268.492039074,0.0,1.0
2023-02-07,43.13,43.407,42.33,42.7,560151,35.2128136767258,35.4389659927113,34.5596661937353,34.8617469046184,686094.35337365,0.0,1.0
2023-02-08,42.77,43.29,42.7,43.06,451627,34.9188973093801,35.3434431733239,34.8617469046184,35.1556632719641,553170.010463395,0.0,1.0
2023-02-09,42.1,43.32,41.9,43.25,565467,34.3718862923755,35.367936203936,34.2085994216279,35.3107857991744,692605.593347397,0.0,1.0
2023-02-10,42.4,42.45,41.93,42.07,224597,34.616816598497,34.6576383161839,34.23309245224,34.3473932617634,275094.989537931,0.0,1.0
2023-02-13,43.09,43.199,42.37,42.44,318677,35.1801563025763,35.2691476471337,34.5923235678848,34.6494739726465,390327.769208757,0.0,1.0
2023-02-14,42.58,43.23,42.28,42.6,294358,34.7637747821698,35.2944571120996,34.5188444760484,34.7801034692446,360540.928553838,0.0,1.0
2023-02-15,43.13,43.17,42.0031,42.23,320375,35.2128136767258,35.2454710508753,34.2927738034983,34.4780227583615,392407.544505112,0.0,1.0
2023-02-16,42.5,43.205,42.37,42.58,368600,34.6984600338708,35.2740462532562,34.5923235678848,34.7637747821698,451475.367630384,0.0,1.0
2023-02-17,42.31,42.5,41.82,42.37,297217,34.5433375066605,34.6984600338708,34.1432846733288,34.5923235678848,364042.741022789,0.0,1.0
2023-02-21,41.63,42.25,41.335,42.01,401446,33.9881621461186,34.4943514454362,33.7473140117658,34.2984072005391,491706.403781192,0.0,1.0
2023-02-22,41.66,42.2653,41.54,41.79,421647,34.0126551767307,34.5068428910484,33.9146830542822,34.1187916427167,516449.360649074,0.0,1.0
2023-02-23,42.13,42.245,41.28,41.97,457633,34.3963793229877,34.4902692736675,33.7024101223102,34.2657498263896,560526.388808452,0.0,1.0
2023-02-24,40.93,41.806,40.52,41.57,565481,33.4166580985019,34.1318545923765,33.0819200134693,33.9391760848943,692622.741082467,0.0,1.0
2023-02-27,41.04,41.71,40.835,41.15,355384,33.7309853246911,34.2816617420289,33.5624947790877,33.8213948857465,432390.551880019,0.275,1.0
2023-02-28,40.84,41.34,40.8,40.98,530236,33.5666043045902,33.9775568548423,33.5337281005701,33.6816710186608,645130.441062778,0.0,1.0
2023-03-01,40.64,40.895,40.325,40.61,404603,33.4022232844894,33.611809085118,33.1433231778306,33.3775661314743,492274.594417057,0.0,1.0
2023-03-02,40.64,40.69,40.18,40.42,308725,33.4022232844894,33.4433185395146,33.0241469382575,33.2214041623785,375621.22416642,0.0,1.0
2023-03-03,41.28,41.3194,40.72,40.82,358648,33.9282425488121,33.9606256097719,33.4679756925297,33.5501662025802,436361.813279903,0.0,1.0
2023-03-06,40.93,41.515,40.92,41.39,366290,33.6405757636356,34.1213902474306,33.6323567126306,34.0186521098675,445659.723702058,0.0,1.0
2023-03-07,40.38,41.04,40.29,40.99,303706,33.1885279583583,33.7309853246911,33.114556499313,33.6898900696659,369514.679752812,0.0,1.0
2023-03-08,40.39,40.805,40.17,40.4,288211,33.1967470093634,33.5378376260726,33.0159278872525,33.2049660603684,350662.138272663,0.0,1.0
2023-03-09,39.11,40.45,39.05,40.23,473361,32.144708480718,33.2460613153936,32.0953941746878,33.0652421932827,575931.454506894,0.0,1.0
2023-03-10,37.66,39.19,37.35,39.11,539661,30.952946084987,32.2104608887584,30.6981555038307,32.144708480718,656597.701692037,0.0,1.0
2023-03-13,38.25,38.65,37.18,37.3,701621,31.4378700942844,31.7666321344861,30.558431636745,30.6570602488055,853652.081693637,0.0,1.0
2023-03-14,38.77,39.77,38.35,39.17,586802,31.8652607465466,32.6871658470508,31.5200606043349,32.1940227867483,713953.471805988,0.0,1.0
2023-03-15,38.52,38.95,37.88,38.12,822492,31.6597844714206,32.0132036646374,31.1337652070979,31.3310224312189,1000714.07209357,0.0,1.0
2023-03-16,37.2,38.19,36.87,38.17,565624,30.5748697387551,31.3885557882542,30.3036410555887,31.3721176862441,688186.506754901,0.0,1.0
2023-03-17,35.71,37.01,35.59,37.01,1017607,29.3502311390039,30.4187077696593,29.2516025269434,30.4187077696593,1238107.65911513,0.0,1.0
2023-03-20,36.77,37.06,36.07,36.15,512646,30.2214505455383,30.4598030246845,29.6461169751854,29.7118693832257,623728.943506416,0.0,1.0
2023-03-21,36.76,37.46,36.6,37.24,401787,30.2132314945332,30.7885650648862,30.0817266784526,30.6077459427752,488848.408111275,0.0,1.0
2023-03-22,34.61,36.55,34.58,36.55,736133,28.4461355284493,30.0406314234274,28.4214783754341,30.0406314234274,895642.330907114,0.0,1.0
2023-03-23,34.43,35.28,34.24,34.92,650860,28.2981926103585,28.9968119457871,28.1420306412627,28.7009261096056,791891.910149668,0.0,1.0
2023-03-24,35.29,35.29,33.92,34.17,457788,29.0050309967921,29.0050309967921,27.8790210091014,28.0844972842274,556984.011559469,0.0,1.0
2023-03-27,35.66,36.17,35.56,35.89,408994,29.3091358839787,29.7283074852358,29.2269453739282,29.4981740570946,497617.06035054,0.0,1.0
2023-03-28,36.8,37.1,35.28,35.46,1551622,30.2461076985534,30.4926792287047,28.9968119457871,29.1447548638778,1887835.95459891,0.0,1.0
2023-03-29,37.18,37.26,36.72,37.04,711154,30.558431636745,30.6241840447853,30.1803552905131,30.4433649226744,865250.744354509,0.0,1.0
2023-03-30,36.98,37.6,36.81,37.36,688466,30.6200745192828,31.1334451575185,30.4793116023472,30.9347210394918,831463.446111702,0.275,1.0
2023-03-31,38.1,38.14,37.25,37.25,587784,31.5474537367408,31.5805744230786,30.8436391520628,30.8436391520628,709869.347519443,0.0,1.0
2023-04-03,38.43,38.63,38.03,38.11,542607,31.8206993990275,31.9863028307165,31.4894925356497,31.5557339083252,655308.883959895,0.0,1.0
2023-04-04,38.51,38.7,37.84,38.63,479421,31.8869407717031,32.0442640318076,31.3321692755452,31.9863028307165,578998.871111018,0.0,1.0
2023-04-05,37.77,38.6062,37.58,38.36,581610,31.2742080744541,31.9665960223455,31.1168848143496,31.7627381979364,702412.980296814,0.0,1.0
2023-04-06,38.25,38.26,37.6,37.99,353116,31.6716563105075,31.6799364820919,31.1334451575185,31.4563718493119,426459.761610856,0.0,1.0
2023-04-10,38.76,38.79,38.01,38.15,542722,32.0939450613143,32.1187855760676,31.4729321924808,31.588854594663,655447.769970681,0.0,1.0
2023-04-11,39.7,40.03,38.84,38.96,699561,32.8722811902522,33.1455268525389,32.1601864339898,32.2595484930032,844862.926891595,0.0,1.0
2023-04-12,39.02,40.14,38.93,40.13,693534,32.3092295225099,33.2366087399679,32.2347079782498,33.2283285683834,837584.092221886,0.0,1.0
2023-04-13,39.58,39.65,38.72,39.01,580879,32.7729191312389,32.83088033233,32.0608243749765,32.3009493509254,701530.148349982,0.0,1.0
2023-04-14,39.64,40.09,38.9989,39.73,551632,32.8226001607455,33.1952078820456,32.2917583604667,32.8971217050056,666208.416545612,0.0,1.0
2023-04-17,39.76,39.78,39.13,39.7,721379,32.9219622197589,32.9385225629278,32.4003114099388,32.8722811902522,871212.622399092,0.0,1.0
2023-04-18,39.51,39.85,39.4,39.75,270859,32.7149579301477,32.9964837640189,32.6238760427188,32.9136820481745,327117.617355643,0.0,1.0
2023-04-19,40.45,40.47,39.21,39.29,460671,33.4932940590857,33.5098544022546,32.4665527826143,32.5327941552899,556354.412830443,0.0,1.0
2023-04-20,40.31,40.47,40.0,40.0,288818,33.3773716569034,33.5098544022546,33.1206863377856,33.1206863377856,348806.781422888,0.0,1.0
2023-04-21,40.16,40.705,39.71,40.43,712496,33.2531690831367,33.7044384344891,32.8805613618367,33.4767337159168,860484.583844089,0.0,1.0
2023-04-24,40.41,40.42,39.67,40.19,443487,33.4601733727479,33.4684535443324,32.8474406754989,33.2780095978901,535601.219705462,0.0,1.0
2023-04-25,40.74,40.83,40.13,40.13,597121,33.7334190350346,33.8079405792947,33.2283285683834,33.2283285683834,721145.683890949,0.0,1.0
2023-04-26,40.23,40.87,40.23,40.63,529254,33.3111302842279,33.8410612656324,33.3111302842279,33.6423371476057,639182.406550799,0.0,1.0
2023-04-27,41.71,42.0787,39.015,39.59,1188281,34.7643003972982,35.0716031437975,32.5180815152383,32.9973304418374,1425692.4472397,0.275,1.0
2023-04-28,41.96,42.095,41.42,41.72,939857,34.9726694958195,35.0851888090211,34.5225922430135,34.7726351612391,1127634.81565838,0.0,1.0
2023-05-01,41.72,42.06,41.46,41.82,413656,34.7726351612391,35.0560171352281,34.5559312987769,34.8559828006476,496301.998395483,0.0,1.0
2023-05-02,41.21,41.72,40.7204,41.5,360739,34.3475622002556,34.7726351612391,33.9394921577114,34.5892703545403,432812.497822316,0.0,1.0
2023-05-03,41.78,42.64,41.29,41.49,955433,34.8226437448842,35.5394334437976,34.4142403117824,34.5809355905995,1146322.80743659,0.0,1.0
2023-05-04,42.18,42.6,41.4,41.64,339464,35.1560343025183,35.5060943880341,34.5059227151318,34.7059570497122,407286.879879234,0.0,1.0
2023-05-05,42.3,42.88,42.0,42.59,297717,35.2560514698085,35.739467778378,35.006008551583,35.4977596240933,357199.078597454,0.0,1.0
2023-05-08,42.35,42.43,41.85,42.41,260010,35.2977252895128,35.3644034010396,34.8809870924702,35.3477338731579,311958.445188296,0.0,1.0
2023-05-09,41.97,42.32,41.59,42.08,294701,34.9810042597604,35.2727209976903,34.664283230008,35.0726866631098,353580.499809376,0.0,1.0
2023-05-10,42.09,42.61,41.79,42.5,357633,35.0810214270506,35.514429151975,34.830978508825,35.4227467486256,429085.937571731,0.0,1.0
2023-05-11,41.62,42.0,41.5,41.83,472125,34.6892875218305,35.006008551583,34.5892703545403,34.8643175645885,566452.755411424,0.0,1.0
2023-05-12,40.97,41.71,40.73,41.71,358146,34.1475278656751,34.7643003972982,33.9474935310946,34.7643003972982,429701.431908032,0.0,1.0
2023-05-15,41.93,42.42,40.95,41.19,466781,34.947665203997,35.3560686370988,34.1308583377934,34.3308926723739,560041.056126448,0.0,1.0
2023-05-16,41.63,42.07,41.385,42.05,541022,34.6976222857714,35.0643518991689,34.4934205692205,35.0476823712872,649114.964550064,0.0,1.0
2023-05-17,42.01,42.215,41.59,41.84,351293,35.0143433155238,35.1852059763113,34.664283230008,34.8726523285293,421479.243434991,0.0,1.0
2023-05-18,41.85,42.15,41.58,41.73,340614,34.8809870924702,35.1310300106958,34.6559484660671,34.7809699251799,408666.643011292,0.0,1.0
2023-05-19,41.97,42.4983,41.66,42.25,311001,34.9810042597604,35.4213298387557,34.7226265775939,35.2143776501043,373137.142463771,0.0,1.0
2023-05-22,42.25,42.38,41.9,42.14,282004,35.2143776501043,35.3227295813354,34.9226609121744,35.1226952467549,338346.715037422,0.0,1.0
2023-05-23,42.11,42.72,42.08,42.36,324776,35.0976909549323,35.6061115553244,35.0726866631098,35.3060600534537,389664.305197777,0.0,1.0
2023-05-24,41.67,42.04,41.59,41.9,262168,34.7309613415348,35.0393476073464,34.664283230008,34.9226609121744,314547.600700454,0.0,1.0
2023-05-25,41.28,41.74,41.06,41.69,347458,34.4059055478415,34.7893046891208,34.2225407411428,34.7476308694165,416878.033338083,0.0,1.0
2023-05-26,41.66,41.69,40.82,41.3,392912,34.7226265775939,34.7476308694165,34.0225064065623,34.4225750757232,471413.471081204,0.0,1.0
2023-05-30,41.2,41.91,41.1,41.6,327165,34.5684334446882,35.1641515938563,34.4845294800166,34.9040493033745,389927.93878171,0.275,1.0
2023-05-31,41.71,41.85,41.05,41.17,496097,34.9963436645132,35.1138092150534,34.4425774976808,34.5432622552867,591267.649796861,0.0,1.0
2023-06-01,41.35,41.76,41.16,41.76,342359,34.6942893916955,35.038295646849,34.5348718588195,35.038295646849,408036.737405797,0.0,1.0
2023-06-02,43.89,44.22,42.0,42.15,666296,36.8254500943535,37.1023331777697,35.2396651620608,35.3655211090681,794117.420563014,0.0,1.0
2023-06-05,42.71,43.73,42.63,43.54,367500,35.8353833112289,36.691203750879,35.7682601394917,36.531786218003,438000.756505979,0.0,1.0
2023-06-06,43.75,43.84,42.8358,42.84,514132,36.7079845438133,36.7834981120177,35.9409344987858,35.944458465302,612762.462432468,0.0,1.0
2023-06-07,44.52,44.82,43.83,44.01,408704,37.3540450717844,37.6057569657991,36.7751077155505,36.9261348519594,487109.28214155,0.0,1.0
2023-06-08,45.24,45.3,43.6994,44.32,540059,37.9581536174197,38.0084959962227,36.6655291376895,37.1862371424413,643663.266824116,0.0,1.0
2023-06-09,45.37,45.54,45.01,45.25,401134,38.0672287714928,38.2098655114345,37.7651744986751,37.9665440138869,478087.062476923,0.0,1.0
2023-06-12,45.3,45.55,44.9,45.35,307778,38.0084959962227,38.2182559079016,37.6728801375364,38.0504479785585,366821.760097679,0.0,1.0
2023-06-13,45.6,45.89,45.205,45.28,464538,38.2602078902374,38.503529387785,37.9287872297847,37.9917152032884,553654.409321835,0.0,1.0
2023-06-14,45.71,46.205,45.1,45.99,571399,38.3525022513761,38.7678268765004,37.8406880668795,38.5874333524565,681015.494603428,0.0,1.0
2023-06-15,45.76,45.8,45.11,45.54,309771,38.3944542337119,38.4280158195805,37.8490784633467,38.2098655114345,369197.094812554,0.0,1.0
2023-06-16,45.8,46.2,45.58,45.93,786521,38.4280158195805,38.7636316782668,38.2434270973031,38.5370909736536,937406.239477114,0.0,1.0
2023-06-20,45.13,46.35,45.09,46.34,579410,37.865859256281,38.8894876252742,37.8322976704124,38.881097228807,690563.315175862,0.0,1.0
2023-06-21,44.38,45.08,44.28,45.08,448744,37.2365795212442,37.8239072739452,37.1526755565726,37.8239072739452,534830.50742182,0.0,1.0
2023-06-22,44.09,44.49,43.54,44.47,691948,36.9932580236966,37.3288738823829,36.531786218003,37.3120930894486,824690.469286529,0.0,1.0
2023-06-23,43.69,44.2,43.55,43.76,455201,36.6576421650103,37.0855523848354,36.5401766144701,36.7163749402804,542526.210509601,0.0,1.0
2023-06-26,44.63,44.89,43.6,43.74,276174,37.4463394329231,37.6644897410692,36.5821285968059,36.6995941473461,329154.886876959,0.0,1.0
2023-06-27,45.49,45.69,44.495,44.59,315223,38.1679135290987,38.3357214584418,37.3330690806165,37.4127778470545,375694.999913154,0.0,1.0
2023-06-28,45.96,46.08,44.93,45.44,834870,38.5622621630551,38.6629469206609,37.6980513269379,38.1259615467629,995030.453290194,0.0,1.0
2023-06-29,46.97,47.02,45.69,45.69,1023879,39.6404281090848,39.682625711926,38.5601694763484,38.5601694763484,1213195.69247988,0.275,1.0
2023-06-30,46.8,47.3196,46.13,47.26,778690,39.4969562594245,39.9354737481509,38.9315083813515,39.8851742055641,922670.895464364,0.0,1.0
2023-07-03,47.24,47.35,46.69,46.75,237701,39.8682951644276,39.9611298906784,39.4041215331737,39.4547586565832,281652.255098659,0.0,1.0
2023-07-05,47.21,47.7058,46.52,47.07,458366,39.8429766027228,40.2614080324968,39.2606496835134,39.7248233147673,543118.529415325,0.0,1.0
2023-07-06,47.03,47.19,46.05,46.59,464801,39.6910652324943,39.8260975615863,38.8639922168055,39.3197263274912,550743.370125123,0.0,1.0
2023-07-07,47.12,47.5,46.89,46.89,674752,39.7670209176086,40.0877226992022,39.5729119445388,39.5729119445388,799514.610507866,0.0,1.0
2023-07-10,47.25,47.41,46.945,47.06,378979,39.8767346849959,40.0117670140879,39.6193293076641,39.7163837941991,449052.759496319,0.0,1.0
2023-07-11,46.59,47.6,46.39,47.5,1553844,39.3197263274912,40.1721179048847,39.1509359161261,40.0877226992022,1841151.97946799,0.0,1.0
2023-07-12,46.4,47.7,46.31,47.32,1151376,39.1593754366943,40.2565131105673,39.0834197515801,39.9358113289736,1364267.07025412,0.0,1.0
2023-07-13,45.98,46.69,45.62,46.41,2210530,38.8049155728277,39.4041215331737,38.5010928323706,39.1678149572626,2619260.16071972,0.0,1.0
2023-07-14,45.55,45.7,44.885,45.51,981153,38.4420161883928,38.5686089969166,37.880788070604,38.4082581061198,1162569.59393025,0.0,1.0
2023-07-17,45.15,45.77,45.02,45.39,917509,38.1044353656627,38.6276856408944,37.9947215982754,38.3069838593008,1087157.72724269,0.0,1.0
2023-07-18,44.86,45.39,44.48,45.05,780851,37.8596892691834,38.3069838593008,37.5389874875898,38.0200401599802,925231.467457196,0.0,1.0
2023-07-19,45.27,45.3799,44.83,45.09,728757,38.2057096124817,38.2984599435269,37.8343707074786,38.0537982422532,863505.212300048,0.0,1.0
2023-07-20,45.76,45.99,44.91,45.5,532510,38.6192461203261,38.813355093396,37.9018868720246,38.3998185855516,630971.861130526,0.0,1.0
2023-07-21,45.5,46.0,45.445,45.85,547107,38.3998185855516,38.8217946139642,38.3534012224262,38.6952018054404,648267.867321812,0.0,1.0
2023-07-24,45.09,45.72,45.01,45.31,1023131,38.0537982422532,38.5854880380531,37.9862820777072,38.2394676947548,1212309.38620934,0.0,1.0
2023-07-25,44.6,45.3599,44.32,45.27,974920,37.6402617344088,38.2815809023903,37.4039551584977,38.2057096124817,1155184.10330956,0.0,1.0
2023-07-26,44.46,45.0449,44.35,44.62,675388,37.5221084464532,38.0157360044904,37.4292737202025,37.6571407755453,800268.207818113,0.0,1.0
2023-07-27,44.1,44.97,44.085,44.56,922906,37.2182857059961,37.9525239954342,37.2056264251438,37.6065036521358,1093552.6402669,0.0,1.0
2023-07-28,43.69,44.3,43.41,44.17,564984,37.1043521783247,37.6224033302766,36.866558206937,37.511998986418,665262.954635811,0.275,1.0
2023-07-31,44.64,44.72,43.74,43.83,653499,37.911153152676,37.9790942873582,37.1468153875011,37.2232491640186,769488.47328694,0.0,1.0
2023-08-01,45.01,45.305,44.23,44.37,570451,38.2253809005813,38.4759138347219,37.5629548374297,37.6818518231235,671700.291928537,0.0,1.0
2023-08-02,44.35,44.92,44.26,44.72,323719,37.664866539453,38.1489471240638,37.5884327629355,37.9790942873582,381175.853496294,0.0,1.0
2023-08-03,43.01,44.45,42.7,44.36,884995,36.5268525335259,37.7497929578058,36.2635806366323,37.6733591812883,1042072.67557651,0.0,1.0
2023-08-04,43.12,43.68,42.8,43.01,422177,36.6202715937139,37.0958595364894,36.3485070549851,36.5268525335259,497109.154240267,0.0,1.0
2023-08-07,43.64,43.68,43.13,43.15,342194,37.0618889691483,37.0958595364894,36.6287642355492,36.6457495192198,402929.979430651,0.0,1.0
2023-08-08,43.04,43.405,42.91,43.21,285842,36.5523304590317,36.8623118860193,36.4419261151731,36.6967053702314,336576.068488682,0.0,1.0
2023-08-09,42.67,42.98,42.56,42.9,519931,36.2381027111265,36.5013746080201,36.1446836509384,36.4334334733378,612213.502093425,0.0,1.0
2023-08-10,42.98,43.165,42.62,42.78,470240,36.5013746080201,36.6584884819727,36.1956395019501,36.3315217713145,553702.851386842,0.0,1.0
2023-08-11,42.82,42.99,42.51,42.81,289346,36.3654923386556,36.5098672498553,36.102220441762,36.3569996968204,340701.993104324,0.0,1.0
2023-08-14,42.79,42.825,42.015,42.19,846733,36.3400144131498,36.3697386595733,35.6818346709158,35.8304559030332,997019.556956736,0.0,1.0
2023-08-15,43.16,43.25,42.33,42.33,1409123,36.654242161055,36.7306759375725,35.9493528887271,35.9493528887271,1659228.10278748,0.0,1.0
2023-08-16,43.28,44.0,43.08,43.35,897749,36.7561538630784,37.3676240752183,36.5863010263728,36.8156023559253,1057090.3817831,0.0,1.0
2023-08-17,43.39,44.0,43.07,43.31,528687,36.8495729232664,37.3676240752183,36.5778083845375,36.7816317885842,622523.603672924,0.0,1.0
2023-08-18,43.57,43.765,43.01,43.01,359796,37.0024404763014,37.1680469920893,36.5268525335259,36.5268525335259,423656.156680802,0.0,1.0
2023-08-21,43.01,43.65,42.675,43.62,469923,36.5268525335259,37.0703816109836,36.2423490320441,37.0449036854778,553329.587087996,0.0,1.0
2023-08-22,43.5,43.77,42.9,43.12,384289,36.9429919834545,37.1722933130069,36.4334334733378,36.6202715937139,452496.416843735,0.0,1.0
2023-08-23,44.22,44.51,43.47,43.8,483212,37.5544621955944,37.8007488088174,36.9175140579486,37.1977712385128,568977.25039201,0.0,1.0
2023-08-24,43.91,44.785,43.9,44.06,423530,37.2911902987008,38.0342964592875,37.2826976568655,37.41857992623,498702.2980773,0.0,1.0
2023-08-25,43.9,44.27,43.75,44.18,410521,37.2826976568655,37.5969254047708,37.1553080293364,37.5204916282533,483384.331945768,0.0,1.0
2023-08-28,44.35,44.64,43.94,43.94,367362,37.664866539453,37.911153152676,37.3166682242066,37.3166682242066,432565.045277248,0.0,1.0
2023-08-29,44.88,44.985,44.17,44.47,532687,38.1149765567227,38.2041492959931,37.511998986418,37.7667782414763,627233.56327982,0.0,1.0
2023-08-30,44.88,45.16,44.4462,44.6,508468,38.3485242071928,38.5877752494836,37.9778559852436,38.1092731649019,595069.675085952,0.275,1.0
2023-08-31,44.78,44.995,44.43,44.82,575846,38.2630774063746,38.4467880281337,37.964013603511,38.2972561267019,673923.417244636,0.0,1.0
2023-09-01,44.81,45.34,44.71,44.91,394306,38.2887114466201,38.7415794909563,38.2032646458019,38.3741582474382,461463.736763064,0.0,1.0
2023-09-05,44.01,44.62,43.46,44.6,558805,37.6051370400747,38.1263625250655,37.1351796355748,38.1092731649019,653980.01405478,0.0,1.0
2023-09-06,44.26,44.35,43.96,44.01,596577,37.8187540421202,37.8956561628565,37.5624136396657,37.6051370400747,698185.296918886,0.0,1.0
2023-09-07,44.09,44.26,43.54,44.18,1037246,37.6734944807293,37.8187540421202,37.2035370762294,37.7503966014656,1213908.52561853,0.0,1.0
2023-09-08,44.22,44.41,44.03,44.25,426008,37.7845753217929,37.9469242433474,37.6222264002384,37.8102093620383,498565.184326283,0.0,1.0
2023-09-11,43.65,44.4,43.505,44.33,404143,37.2975285571293,37.9383795632656,37.173630695943,37.8785668026929,472976.163098292,0.0,1.0
2023-09-12,43.27,43.58,43.049,43.39,405172,36.9728307140203,37.2377157965566,36.7839932842122,37.0753668750021,474180.421174835,0.0,1.0
2023-09-13,42.56,43.29,42.4,43.2,456002,36.3661584282113,36.9899200741839,36.2294435469023,36.9130179534476,533667.727327078,0.0,1.0
2023-09-14,42.95,43.42,42.775,43.0,584410,36.6994009514022,37.1010009152476,36.5498690499704,36.7421243518113,683946.027708689,0.0,1.0
2023-09-15,42.6,42.92,42.21,42.75,1001116,36.4003371485386,36.6737669111567,36.0670946253478,36.5285073497659,1171624.90627404,0.0,1.0
2023-09-18,42.44,43.14,42.39,42.58,402872,36.2636222672295,36.8617498729567,36.2208988668205,36.383247788375,471488.687864778,0.0,1.0
2023-09-19,42.59,42.83,42.39,42.44,327288,36.3917924684568,36.5968647904204,36.2208988668205,36.2636222672295,383031.309383346,0.0,1.0
2023-09-20,42.76,43.5,42.71,42.97,368373,36.5370520298477,37.1693583559021,36.4943286294386,36.7164903115658,431113.858532764,0.0,1.0
2023-09-21,41.76,42.41,41.55,42.17,607646,35.682584021666,36.2379882269841,35.5031457399479,36.0329159050205,711139.55605324,0.0,1.0
2023-09-22,41.89,42.48,41.81,42.015,767643,35.7936648627296,36.2978009875568,35.7253074220751,35.9004733637523,898387.057970229,0.0,1.0
2023-09-25,42.51,42.69,41.73,41.79,596661,36.3234350278023,36.477239269275,35.6569499814206,35.7082180619115,698283.603700644,0.0,1.0
2023-09-26,41.32,42.39,41.31,42.36,634137,35.3066180980661,36.2208988668205,35.2980734179843,36.195264826575,742142.472190935,0.0,1.0
2023-09-27,41.52,42.29,41.43,41.49,714131,35.4775116997024,36.1354520660023,35.4006095789661,35.451877659457,835760.956714693,0.0,1.0
2023-09-28,41.72,41.98,41.25,41.25,441283,35.8833840035887,36.1070100783953,35.4791368683613,35.4791368683613,513059.937662479,0.275,1.0
2023-09-29,41.54,42.37,41.14,42.02,606249,35.7285659517995,36.4424491906053,35.3845258367123,36.1414140899041,704858.501569151,0.0,1.0
2023-10-02,41.03,41.92,40.91,41.36,686964,35.2899148050634,36.0554040611323,35.1867027705372,35.5737479000103,798702.209276965,0.0,1.0
2023-10-03,40.43,41.1,40.18,40.77,673270,34.7738546324327,35.3501218252036,34.5588295605032,35.0662887302567,782780.810115089,0.0,1.0
2023-10-04,40.6,40.65,39.6802,40.5,582085,34.9200716813447,34.9630766957306,34.1289514367018,34.8340616525729,676764.103340178,0.0,1.0
2023-10-05,41.27,41.38,40.4,40.63,463003,35.4963388741157,35.5909499057646,34.7480516238011,34.9458746899762,538312.806787346,0.0,1.0
2023-10-06,41.3,41.7,40.82,40.91,578190,35.5221418827472,35.8661819978343,35.1092937446426,35.1867027705372,672235.561662399,0.0,1.0
2023-10-09,41.8,42.09,41.005,41.02,319061,35.9521920266061,36.2016211100443,35.2684122978704,35.2813138021862,370957.904044634,0.0,1.0
2023-10-10,41.87,42.16,41.57,41.8,692682,36.0123990467464,36.2618281301845,35.754368960431,35.9521920266061,805350.27123166,0.0,1.0
2023-10-11,42.62,42.64,42.05,42.07,461833,36.6574742625348,36.6746762682891,36.1672170985356,36.1844191042899,536952.500301338,0.0,1.0
2023-10-12,42.09,42.535,42.01,42.5,248021,36.2016211100443,36.5843657380787,36.1328130870269,36.5542622280086,288362.884586503,0.0,1.0
2023-10-13,42.52,42.585,41.9,42.33,467067,36.571464233763,36.6273707524646,36.0382020553779,36.4080451790966,543037.837179771,0.0,1.0
2023-10-16,42.61,43.12,42.6,42.84,536076,36.6488732596576,37.0875244063937,36.6402722567804,36.8466963258327,623271.504096806,0.0,1.0
2023-10-17,42.93,43.12,42.4,42.43,615172,36.9241053517273,37.0875244063937,36.4682521992368,36.4940552078684,715232.873171417,0.0,1.0
2023-10-18,42.45,42.92,42.25,42.48,490796,36.5112572136227,36.9155043488501,36.3392371560792,36.5370602222543,570626.480433178,0.0,1.0
2023-10-19,41.13,42.36,40.97,42.14,760584,35.3759248338352,36.4338481877281,35.2383087878003,36.2446261244302,884296.878935011,0.0,1.0
2023-10-20,41.02,41.505,41.01,41.16,596469,35.2813138021862,35.6984624417294,35.272712799309,35.4017278424667,693487.734532264,0.0,1.0
2023-10-23,40.51,41.225,40.44,40.75,578300,34.8426626554501,35.4576343611684,34.7824556353098,35.0490867245024,672363.453725186,0.0,1.0
2023-10-24,41.49,41.56,40.48,40.77,710307,35.6855609374136,35.7457679575538,34.8168596468186,35.0662887302567,825842.0676555,0.0,1.0
2023-10-25,40.55,41.37,40.49,41.05,572493,34.8770666669588,35.5823489028874,34.8254606496957,35.3071168108177,665611.915465145,0.0,1.0
2023-10-26,40.97,41.51,40.1601,40.6,859485,35.2383087878003,35.7027629431679,34.5417135647776,34.9200716813447,999284.632586879,0.0,1.0
2023-10-27,40.81,41.2758,40.39,41.06,610498,35.1006927417655,35.5013274557844,34.739450620924,35.3157178136949,709798.623158081,0.0,1.0
2023-10-30,41.43,41.56,40.77,40.8,1032981,35.8704824992729,35.9830377183148,35.299048310291,35.3250225916084,1193081.32615354,0.275,1.0
2023-10-31,42.7,42.75,41.63,41.69,741887,36.9700604083745,37.0133508772367,36.043644374722,36.0955929373567,856871.061341954,0.0,1.0
2023-11-01,43.64,43.65,42.62,42.8,607582,37.7839212229851,37.7925793167575,36.9007956581948,37.056641346099,701750.311290354,0.0,1.0
2023-11-02,45.24,45.38,44.08,44.08,585159,39.1692162265775,39.2904295393919,38.164877348973,38.164877348973,675852.00088935,0.0,1.0
2023-11-03,46.71,47.03,45.65,45.65,930466,40.4419560111281,40.7190150118466,39.5241980712481,39.5241980712481,1074677.66514658,0.0,1.0
2023-11-06,45.97,46.69,45.733,46.57,600073,39.8012570719666,40.4246398235832,39.5960602495595,40.3207426983138,693077.501550304,0.0,1.0
2023-11-07,45.49,46.04,45.42,46.04,677786,39.3856685708889,39.8618637283738,39.3250619144817,39.8618637283738,782835.1341683,0.0,1.0
2023-11-08,44.69,45.84,44.62,45.71,636327,38.6930210690926,39.6887018529247,38.6324144126854,39.5761466338828,734950.459909045,0.0,1.0
2023-11-09,44.65,45.16,44.52,44.95,524444,38.6583886940028,39.0999514763979,38.5458334749609,38.9181315071764,605726.865269805,0.0,1.0
2023-11-10,45.09,45.135,44.38,45.0,382111,39.0393448199907,39.0783062419668,38.4246201621466,38.9614219760387,441333.866371073,0.0,1.0
2023-11-13,44.46,44.795,44.21,44.77,544654,38.4938849123262,38.7839310537034,38.2774325680149,38.7622858192723,629069.185798027,0.0,1.0
2023-11-14,46.07,46.73,45.5,45.5,920952,39.8878380096911,40.459272198673,39.3943266646613,39.3943266646613,1063689.10317204,0.0,1.0
2023-11-15,45.98,46.63,45.625,46.09,614926,39.8099151657391,40.3726912609485,39.502552836817,39.9051541972361,710232.547903875,0.0,1.0
2023-11-16,45.37,46.14,45.35,46.01,767300,39.2817714456194,39.9484446660983,39.2644552580745,39.8358894470564,886222.7877934,0.0,1.0
2023-11-17,45.9,46.05,45.3,45.86,793811,39.7406504155594,39.8705218221462,39.2211647892123,39.7060180404696,916842.691777749,0.0,1.0
2023-11-20,45.55,45.95,45.37,45.89,378415,39.4376171335236,39.7839408844217,39.2817714456194,39.731992321787,437065.028336816,0.0,1.0
2023-11-21,44.87,45.45,44.63,45.26,599082,38.8488667569968,39.3510361957991,38.6410725064579,39.1865324141224,691932.907802483,0.0,1.0
2023-11-22,45.13,45.42,45.02,45.3,502804,39.0739771950806,39.3250619144817,38.9787381635836,39.2211647892123,580732.910978329,0.0,1.0
2023-11-24,45.6,45.66,45.0,45.06,126908,39.4809076023858,39.5328561650206,38.9614219760387,39.0133705386734,146577.29903986,0.0,1.0
2023-11-27,44.88,45.48,44.78,45.48,792101,38.8575248507692,39.3770104771164,38.7709439130447,39.3770104771164,914867.661193718,0.0,1.0
2023-11-28,44.77,45.195,44.56,44.76,1020228,38.7622858192723,39.1302548046015,38.5804658500507,38.7536277254998,1178351.7559558,0.0,1.0
2023-11-29,44.42,44.88,44.3,44.77,655090,38.6973501159788,39.098088095568,38.5928097734773,39.0022594482749,751966.160803979,0.275,1.0
2023-11-30,44.62,44.69,44.22,44.41,658986,38.871584020148,38.9325658866073,38.5231162118097,38.6886384207704,756438.309917066,0.0,1.0
2023-12-01,45.4,45.4,44.57,44.64,584405,39.5510962464079,39.5510962464079,38.8280255441057,38.889007410565,670828.106374161,0.0,1.0
2023-12-04,46.02,46.11,45.15,45.32,593601,40.0912213493324,40.1696266062086,39.3333038661964,39.4814026847402,681384.031231438,0.0,1.0
2023-12-05,45.95,46.74,45.81,45.94,676177,40.0302394828732,40.7184634043415,39.9082757499548,40.0215277876648,776171.553090342,0.0,1.0
2023-12-06,45.62,46.79,45.62,46.21,406015,39.742753540994,40.7620218803838,39.742753540994,40.2567435582932,466057.39788247,0.0,1.0
2023-12-07,45.4,45.9,45.34,45.62,574423,39.5510962464079,39.9866810068309,39.4988260751572,39.742753540994,659369.946095199,0.0,1.0
2023-12-08,45.27,45.4875,44.923,45.32,593241,39.4378442086979,39.6273235794819,39.1355483849644,39.4814026847402,680970.79363372,0.0,1.0
2023-12-11,45.92,46.18,45.3,45.31,559440,40.0041043972478,40.2306084726678,39.4639792943233,39.4726909895318,642171.226854597,0.0,1.0
2023-12-12,45.93,46.29,45.62,45.82,371043,40.0128160924563,40.3264371199608,39.742753540994,39.9169874451632,425913.661028546,0.0,1.0
2023-12-13,47.84,48.025,45.8,45.92,835194,41.6767498772721,41.8379162386286,39.8995640547463,40.0041043972478,958704.339413696,0.0,1.0
2023-12-14,48.21,49.1,47.635,48.6,533051,41.9990825999851,42.7744234735381,41.4981601254987,42.3388387131151,611879.763059613,0.0,1.0
2023-12-15,47.36,48.39,47.36,48.02,2068549,41.2585885072661,42.1558931137374,41.2585885072661,41.8335603910244,2374450.6097863,0.0,1.0
2023-12-18,48.03,48.36,47.5935,48.36,496439,41.8422720862329,42.129758028112,41.4620065903836,42.129758028112,569853.499371637,0.0,1.0
2023-12-19,48.41,48.54,47.92,48.28,440772,42.1733165041543,42.2865685418643,41.7464434389398,42.0600644664444,505954.340059979,0.0,1.0
2023-12-20,47.83,48.975,47.83,48.42,566475,41.6680381820637,42.6655272834323,41.6680381820637,42.1820281993628,650246.578243346,0.0,1.0
2023-12-21,48.52,48.56,48.06,48.3,343015,42.2691451514474,42.3039919322812,41.8684071718583,42.0774878568613,393740.818281727,0.0,1.0
2023-12-22,48.4,49.03,48.26,48.68,268810,42.1646048089459,42.7134416070789,42.0426410760274,42.4085322747828,308562.218451995,0.0,1.0
2023-12-26,48.62,48.91,48.48,48.5,314705,42.356262103532,42.6089012645773,42.2342983706136,42.2517217610305,361244.272750028,0.0,1.0
2023-12-27,48.98,49.07,48.44,48.62,374714,42.6698831310366,42.7482883879127,42.1994515897797,42.356262103532,430127.536643059,0.0,1.0
2023-12-28,49.02,49.06,48.45,48.51,254445,42.944301530103,42.9793437998135,42.4449491867298,42.4975125912954,290443.515334783,0.275,1.0
2023-12-29,48.45,49.02,48.43,48.81,392545,42.4449491867298,42.944301530103,42.4274280518745,42.7603296141234,448081.706172619,0.0,1.0
2024-01-02,48.75,48.97,48.17,48.3,375613,42.7077662095578,42.900498692965,42.1996532987569,42.3135406753157,428754.190986042,0.0,1.0
2024-01-03,47.39,48.385,47.305,48.2,579922,41.516329039404,42.3880054984503,41.4418642162694,42.2259350010397,661968.536618827,0.0,1.0
2024-01-04,47.48,47.88,47.36,47.47,380257,41.5951741462524,41.9455968433565,41.4900473371212,41.5864135788248,434055.217475912,0.0,1.0
2024-01-05,47.79,48.229,47.15,47.27,471556,41.866751736508,42.2513406465798,41.3060754211415,41.4112022302728,538271.06965045,0.0,1.0
2024-01-08,48.11,48.28,47.795,47.81,386029,42.1470898941913,42.2960195404605,41.8711320202219,41.8842728713633,440643.831795361,0.0,1.0
2024-01-09,47.83,47.89,47.5,47.68,367165,41.9017940062185,41.9543574107841,41.6126952811076,41.7703854948044,419110.980007055,0.0,1.0
2024-01-10,47.8,48.32,47.66,48.01,302883,41.8755123039357,42.3310618101709,41.7528643599492,42.0594842199153,345734.454420974,0.0,1.0
2024-01-11,47.5,47.8,47.345,47.75,319786,41.6126952811076,41.8755123039357,41.4769064859798,41.8317094667976,365028.866728954,0.0,1.0
2024-01-12,47.51,48.03,47.37,47.98,210266,41.6214558485352,42.0770053547705,41.4988079045488,42.0332025176325,240014.133488115,0.0,1.0
2024-01-16,47.17,47.56,46.95,47.3,594034,41.3235965559968,41.6652586856732,41.1308640725895,41.4374839325556,678077.082231452,0.0,1.0
2024-01-17,46.22,47.03,45.8335,46.8,568800,40.4913426503746,41.2009486120103,40.1527467192978,40.9994555611755,649273.011937449,0.0,1.0
2024-01-18,45.23,46.4863,45.02,46.28,598263,39.624046475042,40.7246365609716,39.4400745590624,40.5439060549402,682904.395113809,0.0,1.0
2024-01-19,45.06,45.44,44.805,45.43,758377,39.4751168287728,39.8080183910217,39.251722359369,39.7992578235941,865671.095242769,0.0,1.0
2024-01-22,44.76,45.4001,44.655,45.0,787670,39.2122998059448,39.7730637269855,39.1203138479549,39.4225534242072,899108.427061832,0.0,1.0
2024-01-23,44.98,45.2,44.525,45.06,525286,39.405032289352,39.5977647727592,39.0064264713961,39.4751168287728,599602.713341376,0.0,1.0
2024-01-24,44.42,45.53,44.26,45.5,451292,38.9144405134063,39.8868634978701,38.7742714345647,39.8605817955873,515140.147860892,0.0,1.0
2024-01-25,44.6,45.18,44.47,45.11,319932,39.0721307271031,39.580243637904,38.9582433505443,39.5189196659108,365195.522600514,0.0,1.0
2024-01-26,45.14,45.14,44.65,44.74,495429,39.5452013681936,39.5452013681936,39.1159335642411,39.1947786710896,565521.587607522,0.0,1.0
2024-01-29,45.78,45.87,44.96,45.22,656419,40.1058776835601,40.1847227904085,39.3875111544968,39.6152859076144,749288.222965838,0.0,1.0
2024-01-30,44.94,45.4341,44.68,45.39,341360,39.6109056239006,40.0464140455466,39.3817370555381,40.007543530682,387285.222551025,0.275,1.0
2024-01-31,44.27,45.38,44.24,45.0,483618,39.0203558515817,39.9987293549758,38.9939133244629,39.6637906781382,548682.050502934,0.0,1.0
2024-02-01,44.09,44.26,43.34,44.22,788732,38.8617006888691,39.0115416758754,38.2006375109002,38.9762849730504,894844.879754849,0.0,1.0
2024-02-02,42.99,43.81,42.93,43.6,553005,37.8921413611813,38.6149037690941,37.8392563069438,38.4298060792627,627404.102697532,0.0,1.0
2024-02-05,42.78,42.985,42.15,42.62,689962,37.70704367135,37.8877342733282,37.1517506018561,37.56601686005,782786.755102385,0.0,1.0
2024-02-06,42.93,43.6199,42.75,42.78,528515,37.8392563069438,38.4473462889182,37.6806011442312,37.70704367135,599619.315082478,0.0,1.0
2024-02-07,43.0,43.25,42.4185,43.05,518837,37.9009555368876,38.1213099295439,37.388411219569,37.9450264154188,588639.275289155,0.0,1.0
2024-02-08,42.59,43.45,42.58,42.95,1017050,37.5395743329312,38.297593443669,37.5307601572249,37.8568846583563,1153879.87929318,0.0,1.0
2024-02-09,42.4,42.79,42.07,42.6,719064,37.3721049945124,37.7158578470563,37.081237196206,37.5483885086375,815804.022933062,0.0,1.0
2024-02-12,42.59,42.87,42.39,42.52,550183,37.5395743329312,37.7863712527063,37.3632908188061,37.4778751029874,624202.441993176,0.0,1.0
2024-02-13,41.62,41.97,41.08,41.97,706555,36.6845992894247,36.9930954391435,36.208633801287,36.9930954391435,801612.111611024,0.0,1.0
2024-02-14,41.9,42.09,41.47,41.82,536578,36.9313962091997,37.0988655476186,36.5523866538309,36.8608828035497,608767.079171502,0.0,1.0
2024-02-15,42.54,42.7,42.12,42.29,454121,37.4955034543999,37.6365302657,37.1253080747373,37.2751490617436,515216.640936531,0.0,1.0
2024-02-16,42.18,42.54,41.95,42.15,531973,37.1781931289748,37.4955034543999,36.975467087731,37.1517506018561,603542.540708157,0.0,1.0
2024-02-20,42.51,42.55,41.82,42.01,612112,37.4690609272812,37.5043176301062,36.8608828035497,37.0283521419685,694463.124402838,0.0,1.0
2024-02-21,42.58,42.7,42.285,42.54,615120,37.5307601572249,37.6365302657,37.2707419738905,37.4955034543999,697875.808810601,0.0,1.0
2024-02-22,42.81,42.96,42.515,42.7,627157,37.7334861984688,37.8656988340626,37.4734680151343,37.6365302657,711532.219121845,0.0,1.0
2024-02-23,42.87,43.45,42.75,42.8,569439,37.7863712527063,38.297593443669,37.6806011442312,37.7246720227625,646049.067975841,0.0,1.0
2024-02-26,41.97,42.81,41.95,42.78,609607,36.9930954391435,37.7334861984688,36.975467087731,37.70704367135,691621.111623104,0.0,1.0
2024-02-27,41.5,42.3534,41.24,42.2,1747510,36.5788291809496,37.3310309357213,36.3496606125871,37.1958214803873,1982613.07493597,0.0,1.0
2024-02-28,41.4,41.83,41.0,41.04,909897,36.7330772558091,37.1146043867269,36.3781682968157,36.4136591927151,1025499.04919939,0.275,1.0
2024-02-29,41.08,42.19,40.64,42.19,1601638,36.4491500886144,37.4340224498209,36.0587502337217,37.4340224498209,1805125.46602705,0.0,1.0
2024-03-01,41.76,41.77,41.06,41.25,771792,37.052495318903,37.0613680428779,36.4314046406647,36.5999863961866,869847.864296396,0.0,1.0
2024-03-04,42.0,42.08,41.42,41.79,685619,37.265440694299,37.3364224860977,36.7508227037587,37.0791134908275,772726.619181115,0.0,1.0
2024-03-05,41.51,41.9,41.37,41.72,654967,36.8306772195322,37.1767134545507,36.7064590838846,37.0170044230037,738180.29486522,0.0,1.0
2024-03-06,42.03,42.06,41.65,41.79,918077,37.2920588662235,37.318677038148,36.9548953551799,37.0791134908275,1034718.31492117,0.0,1.0
2024-03-07,42.38,42.66,42.19,42.25,555441,37.6026042053427,37.851040476638,37.4340224498209,37.4872587936699,626009.55645129,0.0,1.0
2024-03-08,42.61,43.07,42.59,42.75,446512,37.8066768567639,38.2148221596062,37.7889314088142,37.9308949924115,503241.17065571,0.0,1.0
2024-03-11,42.51,42.97,42.45,42.6,792424,37.7179496170155,38.1260949198579,37.6647132731665,37.797804132789,893101.151627909,0.0,1.0
2024-03-12,42.89,43.02,42.18,42.39,554431,38.0551131280592,38.170458539732,37.425149725846,37.6114769293175,624871.236356058,0.0,1.0
2024-03-13,42.18,42.94,42.15,42.69,587924,37.425149725846,38.0994767479334,37.3985315539215,37.8776586485625,662619.508583394,0.0,1.0
2024-03-14,41.59,42.1856,41.25,42.02,605146,36.9016590113309,37.4301184512719,36.5999863961866,37.2831861422487,682029.556781498,0.0,1.0
2024-03-15,41.35,41.72,41.2,41.26,1565655,36.6887136359349,37.0170044230037,36.5556227763124,36.6088591201614,1764570.84029761,0.0,1.0
2024-03-18,41.45,42.04,41.31,41.39,669429,36.7774408756832,37.3009315901984,36.6532227400356,36.7242045318342,754479.686169424,0.0,1.0
2024-03-19,42.09,42.11,41.26,41.45,761075,37.3452952100725,37.3630406580222,36.6088591201614,36.7774408756832,857769.273741345,0.0,1.0
2024-03-20,41.68,42.0,41.43,41.88,1143309,36.9815135271044,37.265440694299,36.7596954277336,37.1589680066011,1288565.95025713,0.0,1.0
2024-03-21,41.83,42.27,41.46,41.93,638549,37.1146043867269,37.5050042416195,36.7863135996581,37.2033316264752,719676.394544901,0.0,1.0
2024-03-22,41.41,41.98,41.275,41.97,713277,36.7419499797839,37.2476952463494,36.6221682061236,37.2388225223745,803898.556996885,0.0,1.0
2024-03-25,41.34,41.71,41.31,41.6,587898,36.6798409119601,37.0081316990289,36.6532227400356,36.9105317353057,662590.205293812,0.0,1.0
2024-03-26,41.46,41.605,41.37,41.47,586381,36.7863135996581,36.9149680972931,36.7064590838846,36.7951863236329,660880.471051765,0.0,1.0
2024-03-27,42.18,42.227,41.5,41.5,494342,37.6780223591288,37.7200059307475,37.0706004718787,37.0706004718787,553408.704980718,0.285,1.0
2024-03-28,42.45,42.69,42.12,42.33,542588,37.9192045790663,38.1335887745663,37.6244263102538,37.8120124813163,607419.402798221,0.0,1.0
2024-04-01,41.82,42.49,41.8,42.44,453393,37.3564460658787,37.9549352783163,37.3385807162537,37.9102719042538,507566.892914871,0.0,1.0
2024-04-02,40.93,41.55,40.79,41.5,717064,36.5614380075662,37.1152638459412,36.4363805601911,37.0706004718787,802742.756286727,0.0,1.0
2024-04-03,40.69,40.9275,40.58,40.87,572060,36.3470538120661,36.559204838863,36.2487943891286,36.5078419586912,640412.879689102,0.0,1.0
2024-04-04,41.42,41.95,40.97,41.0,1088062,36.9991390733787,37.4725708384413,36.5971687068162,36.6239667312537,1218069.64077244,0.0,1.0
2024-04-05,41.42,41.49,40.94,41.18,595914,36.9991390733787,37.0616677970662,36.5703706823787,36.7847548778787,667117.086996209,0.0,1.0
2024-04-08,41.72,41.85,41.34,41.61,472956,37.2671193177537,37.3832440903162,36.9276776748787,37.1688598948162,529467.38790728,0.0,1.0
2024-04-09,42.43,42.48,41.75,41.8,403179,37.9013392294413,37.9460026035038,37.2939173421912,37.3385807162537,451353.047617684,0.0,1.0
2024-04-10,40.77,41.6099,40.7,41.59,729912,36.4185152105661,37.1687705680681,36.3559864868786,37.1509945451912,817125.906093123,0.0,1.0
2024-04-11,40.98,41.14,40.765,41.0,710712,36.6061013816287,36.7490241786287,36.4140488731599,36.6239667312537,795631.784340104,0.0,1.0
2024-04-12,40.68,41.01,40.54,40.77,724733,36.3381211372536,36.6328994060662,36.2130636898786,36.4185152105661,811328.090647348,0.0,1.0
2024-04-15,40.41,40.9,40.09,40.84,763852,36.0969389173161,36.5346399831287,35.8110933233161,36.4810439342537,855121.244233611,0.0,1.0
2024-04-16,39.76,40.2578,39.675,40.24,681996,35.5163150545036,35.9609836066699,35.4403873185973,35.9450834455036,763484.638493248,0.0,1.0
2024-04-17,40.05,40.32,39.655,39.98,808274,35.7753626240661,36.0165448440036,35.4225219689723,35.7128339003786,904851.029468637,0.0,1.0
2024-04-18,40.42,40.43,39.98,40.23,577729,36.1058715921286,36.1148042669411,35.7128339003786,35.9361507706911,646759.243033781,0.0,1.0
2024-04-19,40.41,40.6499,40.25,40.41,559314,36.0969389173161,36.311233786068,35.9540161203161,36.0969389173161,626143.917404521,0.0,1.0
2024-04-22,40.53,40.77,40.245,40.45,931412,36.2041310150661,36.4185152105661,35.9495497829098,36.1326696165661,1042702.235949,0.0,1.0
2024-04-23,41.12,41.17,40.4843,40.5,529226,36.7311588290037,36.7758222030662,36.163308691173,36.1773329906286,592460.83744073,0.0,1.0
2024-04-24,41.16,41.22,40.75,40.99,567062,36.7668895282537,36.8204855771287,36.4006498609411,36.6150340564412,634817.691120269,0.0,1.0
2024-04-25,41.12,41.24,40.57,41.0,650164,36.7311588290037,36.8383509267537,36.2398617143161,36.6239667312537,727849.17580356,0.0,1.0
2024-04-26,40.99,41.45,40.93,41.23,542029,36.6150340564412,37.0259370978162,36.5614380075662,36.8294182519412,606793.610399265,0.0,1.0
2024-04-29,41.04,41.32,40.91,40.98,709493,36.9142786626599,37.1661304664013,36.7973474680658,36.8603104190011,788789.427150678,0.285,1.0
2024-04-30,40.59,41.1,40.56,40.86,858891,36.5095168352185,36.9682469063188,36.4825327133891,36.7523739316834,954884.882408808,0.0,1.0
2024-05-01,41.06,41.47,40.48,40.71,596749,36.9322680772129,37.3010510755484,36.4105750551773,36.6174533225362,663444.60320643,0.0,1.0
2024-05-02,42.1,42.49,41.08,41.54,812339,37.8677176339665,38.2185112177491,36.9502574917659,37.3640140264838,903130.001933991,0.0,1.0
2024-05-03,42.0,42.65,41.87,42.5,546372,37.7777705612017,38.3624265341727,37.6608393666075,38.2275059250255,607437.221919272,0.0,1.0
2024-05-06,41.67,42.45,41.53,42.23,662134,37.480945221078,38.1825323886432,37.3550193192073,37.9846488285607,736137.352386825,0.0,1.0
2024-05-07,41.49,42.3116,41.47,41.92,898860,37.3190404901014,38.0580456399367,37.3010510755484,37.7058129029899,999321.014426721,0.0,1.0
2024-05-08,41.41,41.53,40.95,41.3,506034,37.2470828318896,37.3550193192073,36.8333262971717,37.1481410518483,562590.84864652,0.0,1.0
2024-05-09,41.46,41.845,41.29,41.65,422208,37.292056368272,37.6383525984163,37.1391463445719,37.462955806525,469396.0426085,0.0,1.0
2024-05-10,41.55,41.74,41.35,41.58,623375,37.3730087337603,37.5439081720133,37.1931145882307,37.3999928555897,693046.455920006,0.0,1.0
2024-05-13,42.27,42.37,41.825,41.84,443022,38.0206276576666,38.1105747304313,37.6203631838634,37.6338552447781,492536.317617153,0.0,1.0
2024-05-14,43.25,43.39,42.7,42.7,931880,38.9021089707613,39.0280348726319,38.4074000705551,38.4074000705551,1036031.49202765,0.0,1.0
2024-05-15,43.26,43.76,43.11,43.65,709861,38.9111036780377,39.3608390418616,38.7761830688906,39.2618972618203,789198.556640598,0.0,1.0
2024-05-16,42.8,43.5,42.67,43.39,503679,38.4973471433198,39.1269766526732,38.3804159487256,39.0280348726319,559972.64226402,0.0,1.0
2024-05-17,42.57,42.89,42.5,42.89,683186,38.2904688759609,38.5782995088081,38.2275059250255,38.5782995088081,759542.227446024,0.0,1.0
2024-05-20,41.75,42.38,41.56,41.69,918110,37.5529028792898,38.1195694377078,37.3820034410367,37.4989346356309,1020722.48910322,0.0,1.0
2024-05-21,41.74,41.85,41.6,41.62,481741,37.5439081720133,37.6428499520546,37.4179822701426,37.4359716846956,535582.743487243,0.0,1.0
2024-05-22,41.39,41.7,41.295,41.68,530437,37.2290934173366,37.5079293429074,37.1436436982101,37.4899399283545,589721.247946807,0.0,1.0
2024-05-23,40.48,41.315,40.48,41.3,524742,36.4105750551773,37.1616331127631,36.4105750551773,37.1481410518483,583389.746737318,0.0,1.0
2024-05-24,40.62,40.8,40.42,40.73,443167,36.5365009570479,36.6984056880245,36.3566068115184,36.6354427370892,492697.523530302,0.0,1.0
2024-05-28,40.49,41.0,40.46,40.79,529784,36.4195697624537,36.878299833554,36.3925856406243,36.689410980748,588995.265455184,0.0,1.0
2024-05-29,40.11,40.2916,40.02,40.18,515405,36.0777708859476,36.2411147700884,35.9968185204593,36.140733836883,573009.19769553,0.0,1.0
2024-05-30,40.63,40.64,40.28,40.41,472394,36.5454956643244,36.5544903716009,36.2306809096477,36.3476121042419,525191.076796271,0.0,1.0
2024-05-31,41.04,41.19,40.46,40.6,704563,37.1706278200395,37.3064853778613,36.6453119297953,36.7721123170956,777906.299027081,0.285,1.0
2024-06-03,41.1,41.17,40.7,40.82,476715,37.2249708431682,37.2883710368184,36.8626840223102,36.9713700685676,526339.874987326,0.0,1.0
2024-06-04,41.14,41.25,40.81,40.9,434642,37.261199525254,37.36082840099,36.9623128980461,37.0438274327392,479887.177756608,0.0,1.0
2024-06-05,40.79,41.17,40.62,41.14,309351,36.9441985570032,37.2883710368184,36.7902266581385,37.261199525254,341553.688613121,0.0,1.0
2024-06-06,41.11,41.15,40.6,40.62,298742,37.2340280136897,37.2702566957755,36.7721123170956,36.7902266581385,329840.317450601,0.0,1.0
2024-06-07,40.46,40.759,40.44,40.65,389109,36.6453119297953,36.9161213283867,36.6271975887524,36.8173981697029,429614.302919864,0.0,1.0
2024-06-10,40.27,40.37,40.02,40.2,411805,36.4732256898877,36.5637973951022,36.2467964268514,36.4098254962376,454672.901459269,0.0,1.0
2024-06-11,39.91,40.185,39.87,40.08,734865,36.1471675511154,36.3962397404554,36.1109388690296,36.3011394499801,811362.663714297,0.0,1.0
2024-06-12,40.17,41.01,40.14,40.73,490378,36.3826539846732,37.1434563084752,36.3554824731088,36.8898555338745,541425.160140827,0.0,1.0
2024-06-13,40.5,40.75,40.11,40.24,523597,36.6815406118811,36.9079698749174,36.3283109615445,36.4460541783234,578102.177451388,0.0,1.0
2024-06-14,40.33,40.44,40.05,40.3,641868,36.5275687130164,36.6271975887524,36.2739679384158,36.5003972014521,708684.901625425,0.0,1.0
2024-06-17,40.65,40.74,40.035,40.13,451666,36.8173981697029,36.898912704396,36.2603821826336,36.3464253025874,498683.334856309,0.0,1.0
2024-06-18,40.67,41.02,40.62,40.77,630376,36.8355125107458,37.1525134789966,36.7902266581385,36.9260842159603,695996.612305067,0.0,1.0
2024-06-20,41.0,41.12,40.6,40.67,534979,37.1343991379537,37.2430851842111,36.7721123170956,36.8355125107458,590669.016038607,0.0,1.0
2024-06-21,40.81,41.25,40.72,41.07,1319410,36.9623128980461,37.36082840099,36.8807983633531,37.1977993316039,1456757.38010557,0.0,1.0
2024-06-24,41.28,41.59,40.79,40.93,620403,37.3879999125544,37.6687721987194,36.9441985570032,37.0709989443036,684985.447199609,0.0,1.0
2024-06-25,41.34,41.49,41.0686,41.3,468819,37.4423429356831,37.5782004935049,37.1965313277309,37.4061142535973,517621.920543056,0.0,1.0
2024-06-26,41.2,41.42,40.95,41.12,709796,37.3155425483828,37.5148002998547,37.0891132853465,37.2430851842111,783684.041631799,0.0,1.0
2024-06-27,41.72,41.74,41.15,41.34,447472,37.7865154154983,37.8046297565412,37.2702566957755,37.4423429356831,494052.749630971,0.0,1.0
2024-06-28,41.98,41.99,41.4,41.63,900223,38.2801312089174,38.2892498680906,37.7512489768742,37.9609781378569,987231.766102109,0.285,1.0
2024-07-01,41.26,41.92,41.02,41.76,505896,37.62358774845,38.2254192538785,37.4047399282942,38.0795207071079,554792.092119389,0.0,1.0
2024-07-02,41.55,41.63,41.305,41.4,455485,37.8880288644716,37.9609781378569,37.6646217147292,37.7512489768742,499508.745036529,0.0,1.0
2024-07-03,41.48,41.91,41.43,41.73,192313,37.8241982502595,38.2163005947053,37.7786049543937,38.0521647295885,210900.524241655,0.0,1.0
2024-07-05,41.57,41.65,41.215,41.48,928679,37.9062661828179,37.9792154562032,37.5825537821708,37.8241982502595,1018438.10845973,0.0,1.0
2024-07-08,41.6,42.01,41.6,41.62,335316,37.9336221603374,38.3074871864369,37.9336221603374,37.9518594786837,367725.115757201,0.0,1.0
2024-07-09,41.44,41.71,41.38,41.49,514799,37.7877236135669,38.0339274112421,37.7330116585279,37.8333169094327,564555.588956958,0.0,1.0
2024-07-10,41.67,41.73,41.45,41.66,386535,37.9974527745495,38.0521647295885,37.79684227274,37.9883341153764,423894.558026488,0.0,1.0
2024-07-11,42.49,42.7192,42.0641,42.18,428834,38.7451828267485,38.9541824949973,38.3568191325637,38.4625043923806,470281.860366411,0.0,1.0
2024-07-12,43.12,43.32,42.7,42.75,626875,39.3196583546574,39.5020315381206,38.9366746693848,38.9822679652506,687464.009890061,0.0,1.0
2024-07-15,43.4,43.53,43.12,43.35,749818,39.5749808115059,39.6935233807569,39.3196583546574,39.5293875156401,822289.753089124,0.0,1.0
2024-07-16,44.09,44.12,43.61,43.67,535224,40.2041682944538,40.2315242719732,39.7664726541422,39.8211846091811,586954.715420773,0.0,1.0
2024-07-17,44.47,44.85,43.92,44.0,756848,40.5506773430338,40.8971863916138,40.0491510885101,40.1221003618953,829999.219872019,0.0,1.0
2024-07-18,43.9,44.9,43.81,44.23,767224,40.0309137701637,40.9427796874796,39.9488458376053,40.331829522878,841378.085780885,0.0,1.0
2024-07-19,43.93,44.38,43.74,43.96,637566,40.0582697476832,40.4686094104753,39.8850152233932,40.0856257252027,699188.321323336,0.0,1.0
2024-07-22,44.96,45.43,43.6601,43.88,1000452,40.9974916425185,41.4260686236569,39.8121571365997,40.0126764518174,1097148.14535997,0.0,1.0
2024-07-23,45.2,45.53,44.82,45.23,539340,41.2163394626743,41.5172552153885,40.8698304140943,41.2436954401938,591468.536939749,0.0,1.0
2024-07-24,43.98,45.38,43.97,45.22,850507,40.103863043549,41.3804753277911,40.0947443843759,41.2345767810206,932710.592477871,0.0,1.0
2024-07-25,44.71,45.2499,44.14,44.27,608621,40.7695251631896,41.2618415719484,40.2497615903195,40.3683041595706,667445.715913536,0.0,1.0
2024-07-26,45.3,45.53,44.87,45.04,531259,41.3075260544059,41.5172552153885,40.9154237099601,41.0704409159038,582606.488423024,0.0,1.0
2024-07-29,45.66,45.74,45.15,45.56,463811,41.6357977846396,41.7087470580248,41.1707461668085,41.544611192908,508639.473405573,0.0,1.0
2024-07-30,45.73,45.91,45.43,45.76,435891,41.6996283988517,41.8637642639685,41.4260686236569,41.7269843763711,478020.936765684,0.0,1.0
2024-07-31,45.0,45.895,45.0,45.38,855740,41.2938480656461,42.1151368216184,41.2938480656461,41.6425516715338,932543.267432528,0.285,1.0
2024-08-01,45.26,45.91,44.4,45.425,1061400,41.5324347433588,42.1289014376403,40.7432634247709,41.6838455195995,1156661.39721514,0.0,1.0
2024-08-02,44.63,45.391,44.01,45.13,742204,40.9543208704397,41.6526457232832,40.3853834082019,41.4131414045025,808817.331504302,0.0,1.0
2024-08-05,43.52,44.16,42.29,42.86,955543,39.9357392848204,40.5230295684207,38.8070407710261,39.3300961798576,1041303.65694286,0.0,1.0
2024-08-06,44.47,44.76,43.42,43.53,486903,40.8074982995396,41.073614209296,39.8439751780079,39.9449156955017,530602.887024914,0.0,1.0
2024-08-07,44.03,45.34,43.96,44.69,509450,40.4037362295644,41.6058460288088,40.3395013547957,41.0093793345272,555173.49614778,0.0,1.0
2024-08-08,43.61,44.2381,43.53,44.03,516869,40.0183269809517,40.5946973358413,39.9449156955017,40.4037362295644,563258.356620683,0.0,1.0
2024-08-09,43.5,43.72,43.3,43.62,364014,39.9173864634579,40.1192674984455,39.7338582498328,40.027503391633,396684.512762269,0.0,1.0
2024-08-12,43.09,43.425,42.87,43.39,535448,39.5411536255265,39.8485633833485,39.3392725905389,39.8164459459641,583504.834950116,0.0,1.0
2024-08-13,43.88,44.22,43.15,43.43,528366,40.2660900693456,40.5780880325083,39.596212089614,39.8531515886892,575787.220464458,0.0,1.0
2024-08-14,44.23,44.46,43.93,44.09,584803,40.5872644431895,40.7983218888584,40.3119721227519,40.458794693652,637289.48094555,0.0,1.0
2024-08-15,44.5,44.9,44.38,44.5,538121,40.8350275315834,41.2020839588336,40.7249106034084,40.8350275315834,586417.738581881,0.0,1.0
2024-08-16,44.47,44.6,44.12,44.5,448267,40.8074982995396,40.926791638396,40.4863239256957,40.8350275315834,488499.278825551,0.0,1.0
2024-08-19,45.58,45.7,44.52,44.52,668587,41.8260798851589,41.936196813334,40.8533803529459,40.8533803529459,728593.15392866,0.0,1.0
2024-08-20,45.35,45.54,45.17,45.54,422470,41.6150224394901,41.7893742424339,41.4498470472275,41.7893742424339,460386.979914716,0.0,1.0
2024-08-21,46.2,46.2,45.45,45.83,581140,42.3950173473967,42.3950173473967,41.7067865463026,42.0554901521903,633297.724116833,0.0,1.0
2024-08-22,46.68,46.69,46.18,46.22,557663,42.8354850600969,42.8446614707782,42.3766645260342,42.4133701687592,607713.646839257,0.0,1.0
2024-08-23,47.59,47.7799,46.72,47.0,811999,43.6705384320911,43.8447984709281,42.8721907028219,43.1291302018971,884876.481889295,0.0,1.0
2024-08-26,47.56,47.875,47.325,47.71,594543,43.6430092000473,43.9320661365069,43.4273635490379,43.7806553602662,647903.652802414,0.0,1.0
2024-08-27,47.35,47.53,47.13,47.24,393269,43.450304575741,43.6154799680036,43.2484235407534,43.3493640582472,428565.169607501,0.0,1.0
2024-08-28,47.49,47.78,47.26,47.32,430153,43.5787743252786,43.8448902350349,43.3677168796097,43.4227753436972,468759.534573473,0.0,1.0
2024-08-29,47.13,47.67,47.06,47.62,467311,43.2484235407534,43.7439497175411,43.1841886659846,43.6980676641349,509252.491232339,0.0,1.0
2024-08-30,47.47,47.53,46.84,47.09,528103,43.8219492083318,43.8773382319783,43.2403644600434,43.4711520585706,572066.050526882,0.285,1.0
2024-09-03,47.56,48.085,47.14,47.14,592814,43.9050327438016,44.3896867007086,43.517309578276,43.517309578276,642164.054506494,0.0,1.0
2024-09-04,47.96,48.04,47.5,47.54,361197,44.274292901445,44.3481449329737,43.8496437201551,43.8865697359194,391265.607754847,0.0,1.0
2024-09-05,47.72,48.625,47.69,48.1,402106,44.0527368068589,44.8881879135272,44.0250422950357,44.4035339566202,435580.163932344,0.0,1.0
2024-09-06,47.34,47.89,47.12,47.72,552213,43.7019396570977,44.2096723738574,43.4988465703938,44.0527368068589,598183.138440041,0.0,1.0
2024-09-09,47.66,47.91,47.21,47.3,452946,43.9973477832124,44.2281353817396,43.5819301058636,43.6650136413334,490652.447196758,0.0,1.0
2024-09-10,47.45,47.88,47.1403,47.71,474231,43.8034862004496,44.2004408699163,43.5175865233942,44.0435053029179,513709.362013497,0.0,1.0
2024-09-11,47.67,47.83,46.75,47.1,513510,44.0065792871535,44.1542833502109,43.1572809245737,43.4803835625117,556258.225395537,0.0,1.0
2024-09-12,47.67,47.86,47.475,47.68,549040,44.0065792871535,44.1819778620341,43.8265649603023,44.0158107910946,594745.995348028,0.0,1.0
2024-09-13,48.73,48.86,47.85,47.88,501935,44.9851187049086,45.1051282561427,44.1727463580931,44.2004408699163,543719.640053569,0.0,1.0
2024-09-16,48.85,49.23,48.65,48.93,450439,45.0958967522016,45.4466939019628,44.9112666733799,45.1697487837303,487936.746682519,0.0,1.0
2024-09-17,48.5,49.17,48.39,49.17,388451,44.7727941142636,45.3913048783163,44.6712475709117,45.3913048783163,420788.424593721,0.0,1.0
2024-09-18,48.67,49.625,48.51,48.72,523465,44.929729681262,45.8113383076357,44.7820256182047,44.9758872009675,567041.950413186,0.0,1.0
2024-09-19,48.73,49.18,48.2558,49.15,461387,44.9851187049086,45.4005363822574,44.5473607880223,45.3728418704341,499796.136084147,0.0,1.0
2024-09-20,48.71,48.81,48.3,48.62,939902,44.9666556970264,45.0589707364372,44.5881640354419,44.8835721615566,1018146.12873306,0.0,1.0
2024-09-23,49.38,49.535,48.89,49.02,682323,45.5851664610791,45.7282547721659,45.1328227679659,45.2528323192,739124.420413544,0.0,1.0
2024-09-24,49.58,50.26,49.14,49.14,722576,45.7697965399008,46.3975388078946,45.363610366493,45.363610366493,782728.366484402,0.0,1.0
2024-09-25,49.18,49.72,49.16,49.63,538944,45.4005363822574,45.899037595076,45.3820733743752,45.8159540596062,583809.532487336,0.0,1.0
2024-09-26,48.63,49.375,48.47,49.33,483834,44.8928036654977,45.5805507091086,44.7450996024403,45.5390089413737,524111.784047096,0.0,1.0
2024-09-27,48.55,49.18,48.54,49.09,438945,44.818951633969,45.4005363822574,44.8097201300279,45.3174528467876,475485.904356768,0.0,1.0
2024-09-30,49.04,49.06,48.19,48.45,609115,45.5343931894031,45.5529634965766,44.7451551345297,44.9865691277851,656009.611805954,0.285,1.0
2024-10-01,48.32,48.87,48.23,48.87,389755,44.8658621311574,45.3765455784284,44.7822957488767,45.3765455784284,419761.50029047,0.0,1.0
2024-10-02,47.81,48.42,47.66,48.0,567492,44.3923192982334,44.9587136670249,44.2530419944322,44.5687372163815,611182.135759231,0.0,1.0
2024-10-03,47.61,47.84,47.22,47.78,282908,44.2066162264984,44.4201747589936,43.8444952366153,44.3644638374731,304688.551844559,0.0,1.0
2024-10-04,47.72,47.93,47.43,47.58,432769,44.3087529159526,44.5037411412743,44.039483461937,44.1787607657382,466087.066796337,0.0,1.0
2024-10-07,47.89,48.0382,47.26,47.6,536527,44.4666005269273,44.6042065030829,43.8816358509623,44.1973310729117,577833.198974599,0.0,1.0
2024-10-08,47.7,48.0955,47.42,48.0,324507,44.2901826087791,44.657410433135,44.0301983083503,44.5687372163815,349490.180176674,0.0,1.0
2024-10-09,47.89,47.9687,47.46,47.68,302524,44.4666005269273,44.539674685655,44.0673389226972,44.2716123016056,325814.750584018,0.0,1.0
2024-10-10,47.6,48.0,47.4,47.75,362405,44.1973310729117,44.5687372163815,44.0116280011768,44.3366083767129,390305.87551864,0.0,1.0
2024-10-11,48.19,48.25,47.7358,47.88,304851,44.7451551345297,44.8008660560502,44.3234234586197,44.4573153733406,328320.901912868,0.0,1.0
2024-10-14,48.79,48.965,47.87,48.2,431831,45.3022643497345,45.4647545375025,44.4480302197538,44.7544402881164,465076.851950414,0.0,1.0
2024-10-15,48.99,49.49,48.7018,48.99,482517,45.4879674214694,45.9522251008067,45.2203692950994,45.4879674214694,519665.071225915,0.0,1.0
2024-10-16,49.39,49.58,49.13,49.18,417602,45.8593735649392,46.0357914830874,45.6179595716838,45.6643853396176,449752.388152303,0.0,1.0
2024-10-17,48.76,49.38,48.71,49.38,386032,45.2744088889742,45.8500884113525,45.2279831210405,45.8500884113525,415751.873561932,0.0,1.0
2024-10-18,48.87,48.9876,48.56,48.83,372059,45.3765455784284,45.4857389846086,45.0887058172393,45.3394049640815,400703.118719637,0.0,1.0
2024-10-21,47.79,48.93,47.74,48.73,397878,44.3737489910599,45.4322564999489,44.3273232231261,45.246553428214,428509.874697108,0.0,1.0
2024-10-22,47.62,48.04,47.61,47.74,385633,44.2159013800852,44.6058778307285,44.2066162264984,44.3273232231261,415322.155306576,0.0,1.0
2024-10-23,47.23,47.895,47.22,47.54,383357,43.8537803902021,44.4712431037207,43.8444952366153,44.1416201513912,412870.930371268,0.0,1.0
2024-10-24,47.12,47.545,47.075,47.28,302581,43.7516437007479,44.1462627281846,43.7098605096075,43.9002061581358,325876.138906212,0.0,1.0
2024-10-25,46.43,47.36,46.35,47.28,458820,43.1109681032624,43.9744873868298,43.0366868745684,43.9002061581358,494143.684015018,0.0,1.0
2024-10-28,47.05,47.2,46.77,46.77,392170,43.6866476256406,43.8259249294418,43.4266633252117,43.4266633252117,422362.426572882,0.0,1.0
2024-10-29,46.84,47.06,46.45,46.79,357524,43.491659400319,43.6959327792274,43.1295384104359,43.4452336323852,385049.096560274,0.0,1.0
2024-10-30,47.54,47.58,46.8801,47.04,428730,44.1416201513912,44.1787607657382,43.5288928662018,43.6773624720539,461737.111825462,0.0,1.0
2024-10-31,45.37,47.53,45.32,46.57,715869,42.3913687002895,44.4095603774468,42.3446513003554,43.5125862987103,766169.565310077,0.285,1.0
2024-11-01,44.84,45.83,44.72,45.57,474020,41.8961642609871,42.8211687796842,41.784042501145,42.5782383000263,507327.035181412,0.0,1.0
2024-11-04,45.3,45.75,44.94,44.94,404527,42.3259643403817,42.7464209397894,41.9895990608555,41.9895990608555,432951.106621727,0.0,1.0
2024-11-05,45.58,45.635,44.95,45.22,379335,42.5875817800132,42.6389709199408,41.9989425408423,42.251216500487,405988.98968512,0.0,1.0
2024-11-06,44.68,46.15,44.3,46.06,790550,41.7466685811976,43.120160139263,41.3916163416977,43.0360688193815,846098.028907357,0.0,1.0
2024-11-07,44.65,45.08,44.41,44.69,411688,41.7186381412371,42.1204077806712,41.494394621553,41.7560120611845,440615.274587075,0.0,1.0
2024-11-08,45.29,45.47,44.74,44.75,436658,42.3166208603948,42.4848035001579,41.8027294611187,41.8120729411055,467339.79268437,0.0,1.0
2024-11-11,45.61,45.7297,45.2,45.3,355720,42.6156122199737,42.7274536754162,42.2325295405133,42.3259643403817,380714.680719657,0.0,1.0
2024-11-12,45.4,45.9134,45.245,45.29,477625,42.4193991402501,42.8990934027744,42.2745752004541,42.3166208603948,511185.340657613,0.0,1.0
2024-11-13,44.94,45.92,44.7779,45.57,388709,41.9895990608555,42.9052600995657,41.8381412502688,42.5782383000263,416021.654188286,0.0,1.0
2024-11-14,44.24,45.03,44.0876,44.78,542247,41.3355554617767,42.073690380737,41.1931608267773,41.840103381066,580348.008197998,0.0,1.0
2024-11-15,44.29,44.72,43.94,44.37,513655,41.3822728617109,41.784042501145,41.0552510621715,41.4570207016056,549746.990118789,0.0,1.0
2024-11-18,44.45,44.51,43.98,44.01,323988,41.5317685415003,41.5878294214214,41.0926249821189,41.1206554220794,346753.03040875,0.0,1.0
2024-11-19,44.64,44.74,43.84,44.15,394684,41.7092946612503,41.8027294611187,40.9618162623032,41.2514641418952,422416.48781389,0.0,1.0
2024-11-20,44.28,44.73,44.1,44.38,436358,41.3729293817241,41.7933859811318,41.204746741961,41.4663641815925,467018.713171787,0.0,1.0
2024-11-21,44.8,44.97,44.3059,44.38,393638,41.8587903410397,42.017629500816,41.39712899489,41.4663641815925,421296.990580019,0.0,1.0
2024-11-22,45.02,45.32,44.91,44.98,455006,42.0643469007502,42.3446513003554,41.9615686208949,42.0269729808028,486977.015673924,0.0,1.0
2024-11-25,45.63,45.95,45.19,45.26,568034,42.6342991799474,42.9332905395262,42.2231860605264,42.2885904204343,607946.93283456,0.0,1.0
2024-11-26,45.25,45.64,45.12,45.45,427569,42.2792469404475,42.6436426599342,42.1577817006186,42.4661165401843,457612.153718157,0.0,1.0
2024-11-27,45.78,46.14,45.54,45.54,396219,42.77445137975,43.1108166592762,42.5502078600658,42.5502078600658,424059.344653271,0.0,1.0
2024-11-29,45.37,46.01,45.3,45.72,331203,42.6576578799145,43.2593969375108,42.5918426704899,42.9867339270374,352262.192929147,0.285,1.0
2024-12-02,45.27,45.65,45.1,45.37,438573,42.563636152165,42.9209187176128,42.403799214991,42.6576578799145,466459.200971957,0.0,1.0
2024-12-03,44.98,45.44,44.48,45.44,394330,42.2909731416917,42.7234730893391,41.8208645029446,42.7234730893391,419403.056547648,0.0,1.0
2024-12-04,45.03,45.1,44.71,44.98,554710,42.3379840055664,42.403799214991,42.0371144767683,42.2909731416917,589980.649449816,0.0,1.0
2024-12-05,44.99,45.1299,44.68,44.84,414919,42.3003753144666,42.4319117115881,42.0089079584434,42.1593427228425,441301.186365972,0.0,1.0
2024-12-06,45.1,45.24,44.7857,45.24,342687,42.403799214991,42.5354296338402,42.1082889246746,42.5354296338402,364476.390939426,0.0,1.0
2024-12-09,45.22,45.56,45.0,45.0,722033,42.5166252882903,42.8362991626384,42.3097774872416,42.3097774872416,767942.705673594,0.0,1.0
2024-12-10,44.57,45.29,44.5,45.29,527823,41.9054840579191,42.5824404977149,41.8396688484945,42.5824404977149,561384.067953615,0.0,1.0
2024-12-11,44.56,44.96,44.35,44.6,514130,41.8960818851441,42.2721687961418,41.6986362568703,41.9336905762439,546820.413011545,0.0,1.0
2024-12-12,44.75,44.98,44.36,44.36,423055,42.074723167868,42.2909731416917,41.7080384296453,41.7080384296453,449954.505332502,0.0,1.0
2024-12-13,45.12,45.23,44.7,44.74,529135,42.4226035605409,42.5260274610653,42.0277123039933,42.0653209950931,562779.490087845,0.0,1.0
2024-12-16,45.2,45.3299,44.8179,45.01,475672,42.4978209427404,42.6199551670869,42.1385639210099,42.3191796600165,505917.101701958,0.0,1.0
2024-12-17,44.89,45.465,44.72,44.94,454672,42.2063535867172,42.7469785212764,42.0465166495432,42.2533644505919,483581.838882744,0.0,1.0
2024-12-18,43.18,45.275,43.11,44.85,719617,40.598582042202,42.5683372385525,40.5327668327774,42.1687448956174,765373.086865441,0.0,1.0
2024-12-19,43.17,43.84,43.135,43.25,713141,40.5891798694271,41.2191254453482,40.5562722647148,40.6643972516266,758485.317245572,0.0,1.0
2024-12-20,43.59,44.04,43.22,43.22,1525025,40.9840711259747,41.4071689008471,40.6361907333018,40.6361907333018,1621992.10385103,0.0,1.0
2024-12-23,43.65,43.77,43.34,43.36,410699,41.0404841626243,41.1533102359236,40.7490168066011,40.767821152151,436812.862123254,0.0,1.0
2024-12-24,43.79,43.88,43.56,43.56,189774,41.1721145814735,41.256734136448,40.9558646076499,40.9558646076499,201840.579345405,0.0,1.0
2024-12-26,44.15,44.3387,43.5,43.5,515893,41.5105928013715,41.6880118016346,40.8994515710002,40.8994515710002,548695.511504414,0.0,1.0
2024-12-27,43.9,44.4,43.755,43.91,513656,41.2755384819979,41.745647120745,41.1392069767612,41.2849406547728,546316.274222197,0.0,1.0
2024-12-30,44.21,44.265,43.3241,43.7,711881,41.5670058380211,41.6187177882833,40.734067351889,41.087495026499,757145.20147642,0.0,1.0
2024-12-31,44.28,44.56,43.96,44.18,563706,41.9007829715316,42.1657382387409,41.5979769518638,41.8061560903854,595714.445168221,0.285,1.0
2025-01-02,43.98,44.54,43.89,44.27,465947,41.616902328093,42.1468128625117,41.5317381350615,41.891320283417,492404.477835605,0.0,1.0
2025-01-03,44.56,44.58,43.8201,44.0,471576,42.1657382387409,42.1846636149701,41.4655939451403,41.6358277043223,498353.104623065,0.0,1.0
2025-01-06,44.7,44.8799,44.2245,44.44,672053,42.2982158723456,42.4684496315276,41.8482650524954,42.0521859813655,710213.622027508,0.0,1.0
2025-01-07,44.92,45.35,44.29,44.77,998068,42.5063950108672,42.9132905997958,41.9102456596462,42.3644546891479,1054740.45843074,0.0,1.0
2025-01-08,44.93,45.18,44.4,44.78,695606,42.5158576989818,42.7524249018473,42.014335228907,42.3739173772625,735104.012278893,0.0,1.0
2025-01-10,44.3,44.67,43.75,44.37,724296,41.9197083477608,42.2698278080017,41.3992605014568,41.9859471645631,765423.092494247,0.0,1.0
2025-01-13,45.07,45.11,44.12,44.3,557384,42.6483353325865,42.6861860850449,41.7493799616977,41.9197083477608,589033.468342795,0.0,1.0
2025-01-14,45.51,45.58,45.04,45.18,775202,43.0646936096297,43.130932426432,42.6199472682426,42.7524249018473,819219.645210971,0.0,1.0
2025-01-15,45.6,46.71,45.6,46.61,575503,43.1498578026613,44.2002161833839,43.1498578026613,44.1055893022377,608181.304328225,0.0,1.0
2025-01-16,46.65,46.67,45.66,45.66,482015,44.1434400546962,44.1623654309254,43.206633931349,43.206633931349,509384.853607661,0.0,1.0
2025-01-17,46.85,47.1499,46.65,46.66,466916,44.3326938169886,44.616479833546,44.1434400546962,44.1529027428108,493428.499750163,0.0,1.0
2025-01-21,47.6,47.72,46.98,47.15,628445,45.042395425585,45.1559476829604,44.4557087624786,44.6165744604271,664129.4655259,0.0,1.0
2025-01-22,46.59,47.59,46.58,47.4,702356,44.0866639260085,45.0329327374704,44.0772012378939,44.8531416632926,742237.29186947,0.0,1.0
2025-01-23,46.49,46.65,46.02,46.6,673821,43.9920370448623,44.1434400546962,43.5472907034752,44.0961266141231,712082.012889159,0.0,1.0
2025-01-24,47.67,47.68,46.54,46.54,581044,45.1086342423873,45.1180969305019,44.0393504854354,44.0393504854354,614036.934285468,0.0,1.0
2025-01-27,48.42,48.6186,47.68,47.78,786772,45.8183358509837,46.00626483694,45.1180969305019,45.2127238116481,831446.6148203,0.0,1.0
2025-01-28,47.01,48.58,46.84,48.16,548924,44.4840968268225,45.9697388608176,44.323231128874,45.5723059600036,580093.09125594,0.0,1.0
2025-01-29,46.3,47.214,46.24,47.14,381872,43.8122459706846,44.6771356643607,43.7554698419968,44.6071117723125,403555.517601868,0.0,1.0
2025-01-30,46.68,46.9,46.17,46.78,572896,44.1718281190401,44.3800072575617,43.6892310251945,44.2664550001863,605426.273233021,0.0,1.0
2025-01-31,46.1,46.6417,45.79,46.43,555238,43.8926788196588,44.408441598761,43.5975219772707,44.2068780389752,583160.392309794,0.285,1.0
2025-02-03,46.12,46.28,44.84,45.5,735064,43.9117211965871,44.0640602120132,42.6930090731779,43.3214075118108,772029.671263145,0.0,1.0
2025-02-04,46.76,46.91,45.51,45.78,670613,44.5210772582917,44.6638950852537,43.3309287002749,43.5880007888065,704337.491612691,0.0,1.0
2025-02-05,47.47,47.9,46.85,46.94,636513,45.1970816392452,45.606492743203,44.6067679544689,44.6924586506461,668522.634960654,0.0,1.0
2025-02-06,47.72,47.8044,47.285,47.5,522031,45.4351113508486,45.5154701814859,45.0209396526587,45.2256452046376,548283.443780637,0.0,1.0
2025-02-07,47.69,47.98,47.34,47.64,656582,45.4065477854562,45.6826622509161,45.0733061892115,45.3589418431355,689600.885932787,0.0,1.0
2025-02-10,47.59,47.82,47.2945,47.69,535780,45.3113359008148,45.5303232354899,45.0299847816997,45.4065477854562,562723.867948054,0.0,1.0
2025-02-11,47.59,47.705,47.1,47.42,561355,45.3113359008148,45.4208295681524,44.8447976660722,45.1494756969245,589585.010437082,0.0,1.0
2025-02-12,47.46,47.49,46.75,46.8,473110,45.1875604507811,45.2161240161735,44.5115560698275,44.5591620121482,496902.253098106,0.0,1.0
2025-02-13,48.73,48.8,47.46,47.71,600399,46.3967513857261,46.4633997049751,45.1875604507811,45.4255901623844,630592.496159139,0.0,1.0
2025-02-14,48.26,49.26,48.25,48.93,438720,45.9492555279118,46.9013743743252,45.9397343394477,46.5871751550088,460782.812621169,0.0,1.0
2025-02-18,48.97,49.07,48.19,48.3,597971,46.6252599088653,46.7204717935067,45.8826072086629,45.9873402817683,628042.39434239,0.0,1.0
2025-02-19,49.19,49.41,48.6,48.81,657907,46.8347260550763,47.0441922012872,46.2729759356924,46.4729208934392,690992.518925865,0.0,1.0
2025-02-20,49.54,49.61,48.85,49.0,574736,47.167967651321,47.2346159705699,46.5110056472957,46.6538234742577,603638.928233589,0.0,1.0
2025-02-21,49.43,49.8449,49.03,49.79,1036197,47.0632345782155,47.4582686875925,46.6823870396502,47.4059973629243,1088306.36417218,0.0,1.0
2025-02-24,50.21,50.39,49.1458,49.65,793639,47.805887278418,47.9772686707724,46.7926424020648,47.2727007244265,833550.352447693,0.0,1.0
2025-02-25,50.78,50.84,50.07,50.2,1013775,48.3485950208736,48.4057221516584,47.6725906399201,47.7963660899539,1064756.78306215,0.0,1.0
2025-02-26,51.31,51.37,50.6972,50.72,991748,48.8532180094728,48.9103451402576,48.2697595803906,48.2914678900888,1041622.06612741,0.0,1.0
2025-02-27,52.12,53.585,51.4501,51.81,1346096,49.6244342750676,51.0192883850633,48.9866098598553,49.3292774326795,1413789.8909056,0.0,1.0
2025-02-28,53.07,53.12,51.59,51.83,1142549,50.8003010503882,50.8481626492674,49.3835977235637,49.6133333981839,1193596.77356748,0.285,1.0
2025-03-03,53.81,54.251,52.965,53.0,1001845,51.5086527138004,51.930792015915,50.6997916927419,50.7332948119573,1046606.28088136,0.0,1.0
2025-03-04,52.95,53.9,52.91,53.45,901550,50.6854332130781,51.594803591783,50.6471439339747,51.1640492018702,941830.215780471,0.0,1.0
2025-03-05,53.38,53.61,52.285,52.66,758159,51.0970429634393,51.3172063182836,50.0488739479847,50.4078359395787,792032.671028679,0.0,1.0
2025-03-06,52.8,53.15,52.44,53.0,667587,50.5418484164405,50.8768796085949,50.1972449045102,50.7332948119573,697414.018370847,0.0,1.0
2025-03-07,53.2,53.66,52.62,52.77,697399,50.9247412074741,51.3650679171628,50.3695466604754,50.513131457113,728557.984199529,0.0,1.0
2025-03-10,52.68,54.25,52.6,53.66,1121196,50.4269805791304,51.9298347839374,50.3504020209237,51.3650679171628,1171289.74611747,0.0,1.0
2025-03-11,52.01,53.23,51.7,53.05,1190430,49.7856351541491,50.9534581668017,49.488893241098,50.7811564108365,1243617.04150801,0.0,1.0
2025-03-12,51.52,52.22,50.73,51.8,906278,49.3165914851328,49.9866538694417,48.5603782228414,49.5846164388564,946769.457375736,0.0,1.0
2025-03-13,50.62,52.38,50.58,51.79,857865,48.4550827053072,50.1398109858552,48.4167934262038,49.5750441190806,896193.420287852,0.0,1.0
2025-03-14,51.69,51.69,50.675,50.85,670507,49.4793209213221,49.4793209213221,48.5077304640743,48.6752460601515,700464.480608193,0.0,1.0
2025-03-17,51.94,52.09,51.5411,51.64,589624,49.7186289157182,49.8622137123558,49.3367890798599,49.4314593224429,615967.721312566,0.0,1.0
2025-03-18,51.85,52.36,51.65,51.95,496743,49.6324780377356,50.1206663463035,49.4410316422188,49.728201235494,518936.905193765,0.0,1.0
2025-03-19,51.33,52.01,50.74,51.83,747526,49.1347174093919,49.7856351541491,48.5699505426172,49.6133333981839,780924.600833577,0.0,1.0
2025-03-20,51.61,51.91,51.02,51.46,735502,49.4027423631154,49.6899119563906,48.8379754963408,49.2591575664778,768363.382360344,0.0,1.0
2025-03-21,51.39,51.56,50.71,51.33,1119142,49.1921513280469,49.3548807642362,48.5412335832897,49.1347174093919,1169143.97576284,0.0,1.0
2025-03-24,51.97,52.51,51.69,51.85,795655,49.7473458750457,50.2642511429411,49.4793209213221,49.6324780377356,831203.949128512,0.0,1.0
2025-03-25,51.11,52.01,50.51,51.9,946078,48.9241263743234,49.7856351541491,48.3497871877729,49.6803396366148,988347.675542295,0.0,1.0
2025-03-26,51.81,51.95,51.34,51.34,647256,49.5941887586322,49.728201235494,49.1442897291677,49.1442897291677,676174.652703904,0.0,1.0
2025-03-27,51.29,52.235,51.21,52.09,692336,49.0964281302885,50.0010123491055,49.0198495720818,49.8622137123558,723268.775190048,0.0,1.0
2025-03-28,51.7,51.75,50.8797,51.58,492283,49.488893241098,49.5367548399772,48.7036758498857,49.3740254037879,514277.637529873,0.0,1.0
2025-03-31,52.61,52.75,51.29,51.47,746460,50.6423577740868,50.7771216989751,49.3717264822831,49.5449943857109,775462.721842203,0.295,1.0
2025-04-01,52.34,53.0,52.03,52.9,785319,50.3824559189452,51.017771564847,50.084050085264,50.9215116184983,815831.537194754,0.0,1.0
2025-04-02,51.51,52.42,51.3,52.12,767476,49.5834983642504,50.4594638760242,49.381352476918,50.1706840369779,797295.270890022,0.0,1.0
2025-04-03,48.82,51.405,48.54,51.33,1800942,46.9941058074685,49.4824254205842,46.724577957692,49.4102304608226,1870915.23350205,0.0,1.0
2025-04-04,46.84,48.03,46.0,47.84,2000597,45.0881588697629,46.2336522313133,44.2795753204333,46.0507583332506,2078327.5660174,0.0,1.0
2025-04-07,45.51,47.3999,44.74,45.16,1547272,43.8079015833243,45.6271183093697,43.0666999964388,43.4709917711036,1607389.21918151,0.0,1.0
2025-04-08,43.53,46.8255,42.88,46.75,1264002,41.9019546456187,45.0742011775423,41.2762649943517,45.001524918049,1313113.13577953,0.0,1.0
2025-04-09,47.1,47.39,41.75,42.79,1601204,45.3384347302697,45.6175885746811,40.1885276006106,41.1896310426378,1663416.67613083,0.0,1.0
2025-04-10,46.23,47.05,45.07,46.31,1130998,44.5009731970354,45.2903047570953,43.3843578193897,44.5779811541145,1174941.44023536,0.0,1.0
2025-04-11,47.23,47.25,44.815,46.17,1040208,45.4635726605231,45.4828246497929,43.1388949562004,44.4432172292262,1080623.91415754,0.0,1.0
2025-04-14,48.75,48.975,47.5,47.75,874851,46.9267238450244,47.1433087243091,45.7234745156648,45.9641243815367,908842.185336619,0.0,1.0
2025-04-15,48.75,49.395,48.64,48.64,552304,46.9267238450244,47.5476004989739,46.8208379040407,46.8208379040407,573763.045741682,0.0,1.0
2025-04-16,48.5,49.205,48.1,48.75,473242,46.6860739791525,47.3647066009113,46.3010341937574,46.9267238450244,491629.19568369,0.0,1.0
2025-04-17,49.27,49.5423,48.75,48.75,496376,47.427275566038,47.6893913999457,46.9267238450244,46.9267238450244,515662.036836729,0.0,1.0
2025-04-21,48.99,49.43,48.36,48.85,472132,47.1577477162614,47.581291480196,46.5513100542642,47.0229837913732,490476.068093137,0.0,1.0
2025-04-22,49.52,50.0,49.0,49.5,373871,47.6679254319099,48.129973174384,47.1673737108963,47.6486734426402,388397.266133304,0.0,1.0
2025-04-23,49.29,50.43,48.975,50.01,570125,47.4465275553077,48.5438909436837,47.1433087243091,48.1395991690189,592276.45726534,0.0,1.0
2025-04-24,48.84,49.515,48.79,49.29,528102,47.0133577967383,47.6631124345925,46.9652278235639,47.4465275553077,548620.708852867,0.0,1.0
2025-04-25,49.07,49.44,48.6792,48.8,702336,47.2347556733404,47.5909174748309,46.8585718030095,46.9748538181988,729624.341837159,0.0,1.0
2025-04-28,49.56,49.615,48.81,49.05,581008,47.7064294104494,47.7593723809412,46.9844798128337,47.2155036840707,603582.301921194,0.0,1.0
2025-04-29,49.56,49.9,49.14,49.34,438315,47.7064294104494,48.0337132280352,47.3021376357846,47.4946575284821,455345.153021281,0.0,1.0
2025-04-30,49.49,49.68,48.5,49.15,527685,47.9230142897341,48.1069983817739,46.9643603364742,47.5937795987156,544939.232998002,0.295,1.0
2025-05-01,49.64,50.08,49.0601,49.45,479435,48.0682648887129,48.494333312384,47.5067260730609,47.8842807966731,495111.55551588,0.0,1.0
2025-05-02,49.93,50.43,49.69,50.29,416155,48.3490827134053,48.8332513766679,48.1166817550392,48.6976841509543,429762.427410829,0.0,1.0
2025-05-05,49.97,50.25,49.54,49.92,428889,48.3878162064663,48.6589506578933,47.9714311560604,48.33939934014,442912.803474193,0.0,1.0
2025-05-06,50.19,50.42,49.35,49.65,645013,48.6008504183018,48.8235680034026,47.7874470640206,48.0779482619782,666103.62146686,0.0,1.0
2025-05-07,50.36,50.755,50.15,50.2,854322,48.7654677638111,49.1479610077886,48.5621169252408,48.6105337915671,882256.602733295,0.0,1.0
2025-05-08,51.67,52.34,50.67,51.03,909582,50.0339896615592,50.6827756703311,49.0656523350339,49.414253772583,939323.493047534,0.0,1.0
2025-05-09,52.91,53.34,51.49,51.61,615896,51.2347279464505,51.6511129968563,49.8596889427846,49.9758894219677,636034.554415109,0.0,1.0
2025-05-12,53.18,53.67,52.5,53.29,734286,51.4961790246123,51.9706643146096,50.8377096425751,51.6026961305301,758295.668137564,0.0,1.0
2025-05-13,52.36,53.3,51.89,53.3,732115,50.7021424168616,51.6123795037953,50.2470238733947,51.6123795037953,756053.680825363,0.0,1.0
2025-05-14,52.17,52.39,51.5883,52.21,661862,50.5181583248218,50.7311925366573,49.9548765019821,50.5568918178828,683503.549713415,0.0,1.0
2025-05-15,53.7,53.71,52.245,52.4,608446,51.9997144344054,52.0093978076707,50.5907836243112,50.7408759099226,628340.954472275,0.0,1.0
2025-05-16,54.16,54.21,53.36,53.5,692266,52.445149604607,52.4935664709333,51.6704797433868,51.8060469691004,714901.699064015,0.0,1.0
2025-05-19,54.05,54.21,53.7,53.79,464046,52.3386324986892,52.4935664709333,51.9997144344054,52.0868647937927,479219.366318525,0.0,1.0
2025-05-20,53.61,54.19,53.5,53.87,662155,51.9125640750181,52.4741997244028,51.8060469691004,52.1643317799147,683806.130221234,0.0,1.0
2025-05-21,52.31,53.435,52.23,53.25,597644,50.6537255505353,51.7431050428762,50.5762585644133,51.5639626374691,617185.750904153,0.0,1.0
2025-05-22,52.38,52.5764,51.64,52.16,482562,50.7215091633921,50.9116906143216,50.0049395417634,50.5084749515565,498340.802095913,0.0,1.0
2025-05-23,52.76,52.9,52.0,52.3,435655,51.0894773474717,51.2250445731852,50.3535409793125,50.6440421772701,449900.037999459,0.0,1.0
2025-05-27,54.15,54.21,52.82,53.03,636298,52.4354662313418,52.4935664709333,51.1475775870632,51.3509284256335,657103.658580711,0.0,1.0
2025-05-28,54.51,54.57,53.8449,54.2,634257,52.7840676688908,52.8421679084824,52.1400265130189,52.483883097668,654995.922005768,0.0,1.0
2025-05-29,55.26,55.355,54.2301,54.7,759180,53.5103206637848,53.6023127098047,52.5130300511964,52.9680517609306,784003.651624402,0.0,1.0
2025-05-30,55.69,55.92,54.65,54.75,1050029,54.2123652255156,54.436262585937,53.199959769697,53.2973064481411,1078649.02714995,0.295,1.0
2025-06-02,56.01,56.17,54.935,55.47,764991,54.5238745965367,54.6796292820472,53.4773978032627,53.9982025329386,785841.912869516,0.0,1.0
2025-06-03,56.39,56.6,55.725,55.9,819137,54.8937919746242,55.0982199993568,54.246436562971,54.4167932502482,841463.738765812,0.0,1.0
2025-06-04,55.77,56.6,55.77,56.39,648628,54.2902425682709,55.0982199993568,54.2902425682709,54.8937919746242,666307.274544051,0.0,1.0
2025-06-05,56.0,56.16,55.4029,55.78,574413,54.5141399286923,54.6698946142028,53.9328829117026,54.2999772361153,590069.439636698,0.0,1.0
2025-06-06,56.61,56.69,56.12,56.37,445020,55.1079546672012,55.1858320099565,54.6309559428252,54.8743226389354,457149.650211823,0.0,1.0
2025-06-09,56.88,57.11,56.17,56.71,628279,55.3707906990003,55.5946880594217,54.6796292820472,55.2053013456453,645403.633736536,0.0,1.0
2025-06-10,57.03,57.72,56.7,56.81,948113,55.5168107166664,56.1885027979307,55.1955666778009,55.3026480240894,973955.16226525,0.0,1.0
2025-06-11,57.16,57.64,56.805,57.3,605504,55.6433613986438,56.1106254551754,55.2977806901672,55.7796467484655,622007.868864004,0.0,1.0
2025-06-12,57.48,57.58,56.8286,56.99,730016,55.9548707696649,56.0522174481089,55.32075450628,55.4778720452888,749913.619722784,0.0,1.0
2025-06-13,56.55,57.38,56.29,57.26,748619,55.0495466601348,55.8575240912208,54.7964452961801,55.7407080770879,769023.670828107,0.0,1.0
2025-06-16,56.31,57.0,55.96,56.9,671606,54.815914631869,55.4876067131332,54.4752012573146,55.3902600346891,689911.572469014,0.0,1.0
2025-06-17,56.67,56.89,55.63,56.09,614558,55.1663626742677,55.3805253668447,54.1539572184491,54.601751939292,631308.648453726,0.0,1.0
2025-06-18,57.17,57.65,56.655,56.83,619675,55.6530960664882,56.1203601230198,55.1517606725011,55.3221173597782,636565.119533978,0.0,1.0
2025-06-20,58.3,58.78,57.52,57.59,1450199,56.7531135329064,57.2203775894381,55.9938094410425,56.0619521159534,1489726.22710785,0.0,1.0
2025-06-23,59.11,59.165,58.2,58.37,822230,57.5416216283036,57.5951623014478,56.6557668544623,56.8212562078173,844641.042860245,0.0,1.0
2025-06-24,58.13,59.31,58.11,59.31,770214,56.5876241795515,57.7363149851918,56.5681548438626,57.7363149851918,791207.273129855,0.0,1.0
2025-06-25,57.51,58.1,57.23,58.0,748754,55.9840747731981,56.5584201760182,55.7115040735546,56.4610734975741,769162.350444255,0.0,1.0
2025-06-26,57.68,57.93,57.21,57.71,845363,56.149564126553,56.3929308226633,55.6920347378658,56.1787681300863,868404.565529677,0.0,1.0
2025-06-27,57.55,58.0,57.07,57.75,985326,56.0230134445757,56.4610734975741,55.5557493880441,56.2177068014639,1012182.45527081,0.0,1.0
2025-06-30,58.26,58.27,56.501,57.35,940673,57.0013475629389,57.0111315223558,55.2803491015037,56.1110072559997,961444.094273171,0.295,1.0
2025-07-01,58.45,58.745,57.69,58.05,981196,57.1872427918602,57.4758695946592,56.4436618761748,56.7958844151837,1002861.88667524,0.0,1.0
2025-07-02,59.02,59.25,58.06,58.07,992635,57.7449284786243,57.9699595452133,56.8056683746006,56.8154523340175,1014553.47237441,0.0,1.0
2025-07-03,59.5,59.6,58.69065,59.04,645759,58.2145585306362,58.3123981248053,57.4226937752282,57.7644963974581,660018.06884406,0.0,1.0
2025-07-07,58.85,59.68,58.52,59.5,640574,57.5786011685368,58.3906698001406,57.2557305077786,58.2145585306362,654718.578342253,0.0,1.0
2025-07-08,58.58,58.9,58.14,58.61,649636,57.3144342642801,57.6275209656213,56.8839400499359,57.3437861425308,663980.677267494,0.0,1.0
2025-07-09,58.97,59.18,58.2725,58.72,540096,57.6960086815397,57.9014718292949,57.01357751221,57.4514096961169,552021.91360926,0.0,1.0
2025-07-10,59.78,59.92,58.775,58.98,569021,58.4885093943097,58.6254848261465,57.5052214729099,57.7057926409566,581585.609417316,0.0,1.0
2025-07-11,60.37,60.49,58.8464,59.3,722257,59.0657629999076,59.1831705129106,57.5750789431467,58.0188793422979,738205.228806884,0.0,1.0
2025-07-14,61.21,61.24,60.23,60.34,726126,59.8876155909284,59.9169674691791,58.9287875680708,59.0364111216569,742159.660581521,0.0,1.0
2025-07-15,59.67,61.1787,59.65,61.11,540599,58.3808858407237,59.8569917979534,58.3613179218899,59.7897759967592,552536.020402395,0.0,1.0
2025-07-16,60.18,60.36,59.44,59.86,692362,58.8798677709863,59.0559790404907,58.1558547741347,58.566781069645,707650.114332144,0.0,1.0
2025-07-17,59.37,60.43,59.31,60.18,619777,58.0873670582163,59.1244667564091,58.0286633017148,58.8798677709863,633462.357712343,0.0,1.0
2025-07-18,58.73,59.55,58.39,59.5,671144,57.4611936555338,58.2634783277207,57.1285390353587,58.2145585306362,685963.597559272,0.0,1.0
2025-07-21,58.42,59.09,58.36,58.85,685426,57.1578909136095,57.8134161945427,57.099187157108,57.5786011685368,700560.959824809,0.0,1.0
2025-07-22,58.69,59.0,58.262,58.42,1027812,57.4220578178661,57.7253605597905,57.0033043548222,57.1578909136095,1050507.21921762,0.0,1.0
2025-07-23,58.49,58.7,57.94,58.54,743832,57.2263786295279,57.4318417772831,56.6882608615976,57.2752984266124,760256.628532339,0.0,1.0
2025-07-24,57.92,58.525,57.65,58.49,681822,56.6686929427638,57.2606224874871,56.4045260385071,57.2263786295279,696877.379541586,0.0,1.0
2025-07-25,57.23,58.25,56.9,58.23,784804,55.9935997429968,56.9915636035219,55.6707290822386,56.9719956846881,802133.335348162,0.0,1.0
2025-07-28,56.7,57.5488,56.46,57.37,1095759,55.4750498939003,56.305512369208,55.2402348678944,56.1305751748335,1119954.56369714,0.0,1.0
2025-07-29,57.04,57.23,56.645,57.2,679598,55.8077045140754,55.9935997429968,55.4212381171073,55.964247864746,694604.271175912,0.0,1.0
2025-07-30,56.69,57.41,56.33,57.0,649431,55.4652659344834,56.1697110125012,55.1130433954745,55.7685686764077,663771.150642062,0.0,1.0
2025-07-31,55.04,57.58,54.94,56.49,1571216,54.1395394334916,56.637984748918,54.0411754446953,55.5658172710382,1597348.80541858,0.295,1.0
2025-08-01,55.01,55.31,54.51,54.9,1151862,54.1100302368527,54.4051222032417,53.6182102928712,54.0018298491768,1171020.01870339,0.0,1.0
2025-08-04,54.92,55.65,54.27,54.68,1173975,54.021502646936,54.7395597651491,53.38213671976,53.7854290738249,1193500.80691724,0.0,1.0
2025-08-05,54.93,55.045,53.5,54.97,1296293,54.0313390458157,54.1444576329314,52.6247340060284,54.0706846413342,1317853.22643256,0.0,1.0
2025-08-06,53.52,55.1,53.45,55.1,1057929,52.6444068037876,54.1985578267694,52.5755520116302,54.1985578267694,1075524.70466675,0.0,1.0
2025-08-07,54.14,54.3,53.28,53.86,1338680,53.2542635343248,53.4116459163989,52.4083332306765,52.9788443656951,1360945.21621327,0.0,1.0
2025-08-08,53.85,54.75,53.81,54.26,655467,52.9690079668155,53.8542838659823,52.929662371297,53.3723003208804,666368.86936061,0.0,1.0
2025-08-11,52.81,53.9141,52.71,53.85,847332,51.9460224833338,53.0320592836339,51.8476584945375,52.9690079668155,861425.009669541,0.0,1.0
2025-08-12,53.33,53.405,52.61,53.0,858480,52.4575152250746,52.5312882166719,51.7492945057412,52.1329140620468,872758.425624322,0.0,1.0
2025-08-13,53.42,53.6369,52.73,53.39,981229,52.5460428149913,52.7593943066905,51.8673312922968,52.5165336183524,997549.01362516,0.0,1.0
2025-08-14,53.05,53.26,52.631,53.04,570478,52.182096056445,52.3886604329172,51.7699509433884,52.1722596575653,579966.313872555,0.0,1.0
2025-08-15,52.58,53.394,52.12,53.06,1021797,51.7197853091023,52.5204681779043,51.2673109606392,52.1919324553246,1038791.74940319,0.0,1.0
2025-08-18,52.73,52.8695,52.275,52.54,1063280,51.8673312922968,52.0045490566676,51.4197751432735,51.6804397135838,1080964.70365976,0.0,1.0
2025-08-19,53.54,53.625,52.54,52.54,1031718,52.6640796015469,52.7476889920238,51.6804397135838,51.6804397135838,1048877.75762775,0.0,1.0
2025-08-20,53.81,54.265,53.63,53.75,1101246,52.929662371297,53.3772185203202,52.7526071914636,52.8706439780192,1119562.16240924,0.0,1.0
2025-08-21,53.75,54.095,53.39,53.59,739175,52.8706439780192,53.2099997393665,52.5165336183524,52.7132615959451,751469.118978727,0.0,1.0
2025-08-22,54.01,54.37,53.81,54.12,768841,53.1263903488896,53.4805007085563,52.929662371297,53.2345907365655,781628.530327356,0.0,1.0
2025-08-25,53.88,54.38,53.75,53.99,838211,52.9985171634544,53.4903371074359,52.8706439780192,53.1067175511303,852152.307218558,0.0,1.0
2025-08-26,54.1,54.38,53.757,53.84,954064,53.2149179388063,53.4903371074359,52.8775294572349,52.9591715679359,969932.199451172,0.0,1.0
2025-08-27,54.95,55.125,54.31,54.31,1035300,54.0510118435749,54.2231488239685,53.4214823152785,53.4214823152785,1052519.33422894,0.0,1.0
2025-08-28,54.36,55.04,53.82,55.04,856984,53.4706643096767,54.1395394334916,52.9394987701766,54.1395394334916,871237.543827734,0.0,1.0
2025-08-29,54.25,54.34,53.79,54.05,1132013,53.6526376889499,53.7416466731343,53.1977028808961,53.4548399463178,1144616.70283637,0.295,1.0
2025-09-02,53.17,54.0,52.81,53.88,1256522,52.5845298787367,53.4053905106598,52.2284939419989,53.2867118650805,1270511.97175417,0.0,1.0
2025-09-03,53.4,53.595,52.745,52.98,892593,52.8119972827636,53.0048500818298,52.1642096756435,52.3966220232362,902531.028031322,0.0,1.0
2025-09-04,53.26,53.87,52.775,53.61,811498,52.6735388629211,53.2768219779489,52.1938793370383,53.0196849125272,820533.125607485,0.0,1.0
2025-09-05,53.26,53.655,52.54,53.45,941485,52.6735388629211,53.0641894046195,51.9614669894456,52.8614467184216,951967.385948657,0.0,1.0
2025-09-08,53.2,53.255,52.48,52.82,919516,52.6141995401315,52.6685939193553,51.902127666656,52.2383838291305,929753.785623738,0.0,1.0
2025-09-09,55.29,55.39,52.83,53.07,2060221,54.6811859506367,54.7800848219527,52.2482737162622,52.4856310074206,2083159.26419064,0.0,1.0
2025-09-10,55.11,55.78,54.685,55.19,2360803,54.5031679822678,55.1657904200852,54.0828477791746,54.5822870793206,2387087.90968496,0.0,1.0
2025-09-11,56.6,56.69,55.5,55.55,863348,55.9767611648767,56.0657701490612,54.8888735804003,54.9383230160583,872960.417557371,0.0,1.0
2025-09-12,58.47,58.63,56.74,56.79,1409162,57.8261700584866,57.9844082525923,56.1152195847192,56.1646690203772,1424851.44799777,0.0,1.0
2025-09-15,58.27,58.7,57.97,58.55,1007793,57.6283723158545,58.0536374625135,57.3316757019064,57.9052891555394,1019013.6516114,0.0,1.0
2025-09-16,56.76,58.265,56.7001,58.19,1177726,56.1349993589824,57.6234273722887,56.0757589350641,57.5492532188017,1190838.66613251,0.0,1.0
2025-09-17,56.63,57.44,56.49,56.83,1236361,56.0064308262715,56.8075116839314,55.8679724064291,56.2042285689036,1250126.50149378,0.0,1.0
2025-09-18,56.87,57.32,56.41,56.5,731583,56.24378811743,56.6888330383522,55.7888533093763,55.8778622935607,739728.361168236,0.0,1.0
2025-09-19,56.71,57.23,56.51,56.68,1592410,56.0855499233244,56.5998240541678,55.8877521806923,56.0558802619296,1610139.71020091,0.0,1.0
2025-09-22,56.39,57.0,56.33,57.0,801346,55.7690735351131,56.3723566501409,55.7097342123234,56.3723566501409,810268.094404491,0.0,1.0
2025-09-23,57.18,57.32,56.395,56.41,521505,56.5503746185097,56.6888330383522,55.7740184786789,55.7888533093763,527311.376824012,0.0,1.0
2025-09-24,56.17,57.4,56.165,57.15,1175770,55.5514960182178,56.767952135405,55.546551074652,56.5207049571149,1188860.88825297,0.0,1.0
2025-09-25,56.8,56.84,56.08,56.32,644943,56.1745589075088,56.2141184560352,55.4624870340333,55.6998443251918,652123.721350722,0.0,1.0
2025-09-26,57.49,57.56,56.95,57.07,566002,56.8569611195895,56.9261903295107,56.3229072144829,56.4415858600621,572303.801315699,0.0,1.0
2025-09-29,57.44,57.75,56.95,57.75,678234,56.8075116839314,57.1140981850112,56.3229072144829,57.1140981850112,685785.37952437,0.0,1.0
2025-09-30,58.01,58.14,57.13,57.19,692434,57.6629869208152,57.7922092669573,56.7882510392376,56.8478921220724,696601.034475724,0.295,1.0
2025-10-01,58.32,58.545,57.51,57.95,623317,57.9711325154618,58.1947865760925,57.1659778971915,57.6033458379803,627068.091697267,0.0,1.0
2025-10-02,58.2,58.22,57.5,58.15,611612,57.8518503497922,57.8717307107371,57.156037716719,57.8021494474298,615292.651570787,0.0,1.0
2025-10-03,57.46,58.565,57.39,58.29,688598,57.1162769948292,58.2146669370374,57.0466957315218,57.9413119740444,692741.949612403,0.0,1.0
2025-10-06,55.2,57.57,54.88,57.5,1269524,54.8697962080503,57.2256189800264,54.5517104329312,57.156037716719,1277163.93431253,0.0,1.0
2025-10-07,55.08,55.5425,54.9,55.2,770698,54.7505140423806,55.2102473892325,54.5715907938761,54.8697962080503,775336.023459813,0.0,1.0
2025-10-08,54.34,54.82,54.065,54.79,869469,54.0149406874176,54.4920693500963,53.7415857244246,54.4622488086789,874701.42258262,0.0,1.0
2025-10-09,54.32,54.747,54.17,54.57,796204,53.9950603264727,54.4195060326473,53.8459576193856,54.2435648382845,800995.517339861,0.0,1.0
2025-10-10,53.87,54.59,53.61,54.35,842832,53.5477522052114,54.2634451992294,53.2893075129271,54.0248808678901,847904.122399021,0.0,1.0
2025-10-13,54.56,54.71,53.775,53.85,536671,54.233624657812,54.3827273648991,53.4533204907229,53.5278718442664,539900.660240718,0.0,1.0
2025-10-14,54.79,55.205,54.33,54.44,899029,54.4622488086789,54.8747662982865,54.0050005069451,54.1143424921423,904439.313239494,0.0,1.0
2025-10-15,55.51,55.635,54.65,55.0,1104514,55.1779418026969,55.3021940586029,54.3230862820643,54.6709925986008,1111160.9120767,0.0,1.0
2025-10-16,54.48,55.7,54.21,55.62,658723,54.1541032140322,55.3668052316739,53.8857183412755,55.2872837878941,662687.163300694,0.0,1.0
2025-10-17,54.47,54.74,53.8,54.54,678566,54.1441630335598,54.4125479063165,53.4781709419041,54.2137442968671,682649.577519379,0.0,1.0
2025-10-20,55.35,55.48,54.5,54.79,761015,55.0188989151374,55.1481212612795,54.1739835749772,54.4622488086789,765594.751631987,0.0,1.0
2025-10-21,54.53,55.43,54.34,55.36,856943,54.2038041163946,55.0984203589172,54.0149406874176,55.0288390956099,862100.041717666,0.0,1.0
2025-10-22,54.56,55.11,54.2,54.88,684648,54.233624657812,54.780334583798,53.875778160803,54.5517104329312,688768.178702571,0.0,1.0
2025-10-23,54.28,54.76,53.9,54.76,748867,53.9552996045828,54.4324282672615,53.5775727466288,54.4324282672615,753373.645552835,0.0,1.0
2025-10-24,53.79,54.65,53.77,54.57,831559,53.4682307614316,54.3230862820643,53.4483504004867,54.2435648382845,836563.282027744,0.0,1.0
2025-10-27,53.46,53.9,53.205,53.9,804303,53.14020480584,53.5775727466288,52.8867302037919,53.5775727466288,809143.256731946,0.0,1.0
2025-10-28,52.51,53.375,52.325,53.34,737452,52.1958876609551,53.055713271824,52.0119943222143,53.0209226401703,741889.950632395,0.0,1.0
2025-10-29,52.1,52.25,51.32,52.25,1123289,51.7883402615837,51.9374429686708,51.0130061847308,51.9374429686708,1130048.89912281,0.0,1.0
2025-10-30,48.97,51.63,48.29,51.25,1970164,48.6770637736997,51.3211517793775,48.0011315015715,50.9434249214235,1982020.35210118,0.0,1.0
2025-10-31,49.02,49.34,48.33,48.87,1644717,49.02,49.34,48.33,48.87,1644717,0.295,1.0
2025-11-03,50.21,50.255,48.105,48.72,1131353,50.21,50.255,48.105,48.72,1131353,0.0,1.0
2025-11-04,49.48,50.34,49.32,50.18,956041,49.48,50.34,49.32,50.18,956041,0.0,1.0
2025-11-05,49.64,50.14,49.27,49.78,644117,49.64,50.14,49.27,49.78,644117,0.0,1.0
2025-11-06,49.34,49.87,49.002,49.55,545964,49.34,49.87,49.002,49.55,545964,0.0,1.0
2025-11-07,50.96,51.0,49.5,49.5,652455,50.96,51.0,49.5,49.5,652455,0.0,1.0
2025-11-10,51.08,51.45,50.77,50.94,653656,51.08,51.45,50.77,50.94,653656,0.0,1.0
2025-11-11,51.28,51.33,50.825,51.32,398430,51.28,51.33,50.825,51.32,398430,0.0,1.0
2025-11-12,50.93,51.36,50.89,51.03,493679,50.93,51.36,50.89,51.03,493679,0.0,1.0
2025-11-13,50.87,51.3,50.67,50.87,564314,50.87,51.3,50.67,50.87,564314,0.0,1.0
2025-11-14,51.28,51.29,50.63,50.93,889492,51.28,51.29,50.63,50.93,889492,0.0,1.0
2025-11-17,50.38,51.66,50.14,51.5,525239,50.38,51.66,50.14,51.5,525239,0.0,1.0
2025-11-18,51.04,51.21,50.27,50.62,587938,51.04,51.21,50.27,50.62,587938,0.0,1.0
2025-11-19,51.15,51.51,50.78,51.03,552577,51.15,51.51,50.78,51.03,552577,0.0,1.0
2025-11-20,51.25,51.72,51.0201,51.42,657429,51.25,51.72,51.0201,51.42,657429,0.0,1.0
2025-11-21,51.86,52.3,51.31,51.46,485592,51.86,52.3,51.31,51.46,485592,0.0,1.0
2025-11-24,52.01,52.18,51.5563,51.71,562171,52.01,52.18,51.5563,51.71,562171,0.0,1.0
2025-11-25,52.12,53.085,52.11,52.34,604402,52.12,53.085,52.11,52.34,604402,0.0,1.0
2025-11-26,52.3,53.02,52.165,52.3,530311,52.3,53.02,52.165,52.3,530311,0.0,1.0