date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-10-24,17.0,18.0,16.0,18.0,6329200,11.5461504936679,12.2253358168248,10.8669651705109,12.2253358168248,9318811.49990273,0.0,1.0
1997-10-27,16.0,16.44,16.0,16.0,1118800,10.8669651705109,11.1658067127,10.8669651705109,10.8669651705109,1647267.6335226,0.0,1.0
1997-10-28,15.81,16.0,14.75,15.06,380200,10.7379199591111,10.8669651705109,10.0179835165648,10.2285309667434,559788.303776628,0.0,1.0
1997-10-29,16.0,16.13,15.75,15.94,353100,10.8669651705109,10.9552592625213,10.6971688397217,10.8262140511215,519887.559346469,0.0,1.0
1997-10-30,15.5,15.88,15.19,15.38,197000,10.5273725089325,10.7854629317321,10.3168250587538,10.4458702701536,290053.382019977,0.0,1.0
1997-10-31,16.13,16.13,15.13,15.5,117000,10.9552592625213,10.9552592625213,10.2760739393644,10.5273725089325,172265.206580393,0.0,1.0
1997-11-03,16.13,16.44,15.75,16.0,153900,10.9552592625213,11.1658067127,10.6971688397217,10.8669651705109,226595.002501902,0.0,1.0
1997-11-04,16.13,16.19,15.63,16.0,146300,10.9552592625213,10.9960103819107,10.6156666009429,10.8669651705109,215405.125835141,0.0,1.0
1997-11-05,16.06,16.5,15.94,16.38,314700,10.9077162899003,11.2065578320894,10.8262140511215,11.1250555933106,463349.235135469,0.0,1.0
1997-11-06,15.31,16.0,15.0,16.0,266700,10.3983272975326,10.8669651705109,10.187779847354,10.8669651705109,392676.329871718,0.0,1.0
1997-11-07,14.88,15.06,14.38,15.06,258000,10.1062776085752,10.2285309667434,9.76668494699669,10.2285309667434,379866.86579266,0.0,1.0
1997-11-10,14.94,15.0,14.75,15.0,100500,10.1470287279646,10.187779847354,10.0179835165648,10.187779847354,147971.395395978,0.0,1.0
1997-11-11,14.63,14.94,14.25,14.94,78500,9.93648127778593,10.1470287279646,9.67839085498629,10.1470287279646,115579.647150093,0.0,1.0
1997-11-12,14.0,14.63,13.88,14.63,170900,9.50859452419706,9.93648127778593,9.42709228541823,9.93648127778593,251624.989782813,0.0,1.0
1997-11-13,13.13,14.06,13.13,14.0,398000,8.91770329305053,9.54934564358648,8.91770329305053,9.50859452419706,585996.172811935,0.0,1.0
1997-11-14,13.88,14.25,13.13,13.31,300000,9.42709228541823,9.67839085498629,8.91770329305053,9.03995665121878,441705.657898443,0.0,1.0
1997-11-17,14.75,14.88,14.06,14.25,140600,10.0179835165648,10.1062776085752,9.54934564358648,9.67839085498629,207012.71833507,0.0,1.0
1997-11-18,15.0,16.63,14.94,16.63,962500,10.187779847354,11.2948519240998,10.1470287279646,11.2948519240998,1417138.98575751,0.0,1.0
1997-11-19,14.75,15.13,14.75,15.0,133400,10.0179835165648,10.2760739393644,10.0179835165648,10.187779847354,196411.782545507,0.0,1.0
1997-11-20,14.88,15.0,14.75,14.81,281300,10.1062776085752,10.187779847354,10.0179835165648,10.0587346359542,414172.671889439,0.0,1.0
1997-11-21,15.13,15.38,14.69,14.81,181500,10.2760739393644,10.4458702701536,9.97723239717534,10.0587346359542,267231.923028558,0.0,1.0
1997-11-24,14.5,14.88,14.5,14.88,71000,9.84818718577553,10.1062776085752,9.84818718577553,10.1062776085752,104537.005702632,0.0,1.0
1997-11-25,14.5,14.63,14.25,14.63,74600,9.84818718577553,9.93648127778593,9.67839085498629,9.93648127778593,109837.473597413,0.0,1.0
1997-11-26,14.88,14.88,14.5,14.75,122200,10.1062776085752,10.1062776085752,9.84818718577553,10.0179835165648,179921.437983965,0.0,1.0
1997-11-28,14.75,15.0,14.63,15.0,23400,10.0179835165648,10.187779847354,9.93648127778593,10.187779847354,34453.0413160785,0.0,1.0
1997-12-01,14.5,15.0,14.38,15.0,155300,9.84818718577553,10.187779847354,9.76668494699669,10.187779847354,228656.295572094,0.0,1.0
1997-12-02,15.25,15.25,14.63,14.63,235200,10.3575761781432,10.3575761781432,9.93648127778593,9.93648127778593,346297.235792381,0.0,1.0
1997-12-03,15.38,15.81,15.19,15.63,172200,10.4458702701536,10.7379199591111,10.3168250587538,10.6156666009429,253539.047633707,0.0,1.0
1997-12-04,15.13,15.5,15.13,15.38,64500,10.2760739393644,10.5273725089325,10.2760739393644,10.4458702701536,94966.7164481653,0.0,1.0
1997-12-05,14.75,15.25,14.63,15.25,213500,10.0179835165648,10.3575761781432,9.93648127778593,10.3575761781432,314347.193204391,0.0,1.0
1997-12-08,15.06,15.13,14.81,14.81,64200,10.2285309667434,10.2760739393644,10.0587346359542,10.0587346359542,94525.010790267,0.0,1.0
1997-12-09,14.63,15.13,14.63,15.13,46100,9.93648127778593,10.2760739393644,9.93648127778593,10.2760739393644,67875.4360970608,0.0,1.0
1997-12-10,14.0,14.69,13.63,14.69,114300,9.50859452419706,9.97723239717534,9.257295954629,9.97723239717534,168289.855659307,0.0,1.0
1997-12-11,13.88,14.19,13.44,14.19,71400,9.42709228541823,9.63763973559688,9.12825074322918,9.63763973559688,105125.94657983,0.0,1.0
1997-12-12,14.31,14.38,14.19,14.19,77200,9.71914197437571,9.76668494699669,9.63763973559688,9.63763973559688,113665.589299199,0.0,1.0
1997-12-15,14.0,14.5,14.0,14.44,72100,9.50859452419706,9.84818718577553,9.50859452419706,9.80743606638611,106156.593114926,0.0,1.0
1997-12-16,14.0,14.19,13.75,14.13,75100,9.50859452419706,9.63763973559688,9.33879819340783,9.59688861620746,110573.64969391,0.0,1.0
1997-12-17,14.0,14.0,13.63,13.94,119800,9.50859452419706,9.50859452419706,9.257295954629,9.46784340480764,176387.792720778,0.0,1.0
1997-12-18,13.69,13.94,13.63,13.94,409000,9.29804707401841,9.46784340480764,9.257295954629,9.46784340480764,602192.046934878,0.0,1.0
1997-12-19,13.81,13.81,13.31,13.63,80000,9.37954931279724,9.37954931279724,9.03995665121878,9.257295954629,117788.175439585,0.0,1.0
1997-12-22,14.0,14.19,13.81,13.81,39300,9.50859452419706,9.63763973559688,9.37954931279724,9.37954931279724,57863.4411846961,0.0,1.0
1997-12-23,14.13,14.19,14.0,14.0,121000,9.59688861620746,9.63763973559688,9.50859452419706,9.50859452419706,178154.615352372,0.0,1.0
1997-12-24,14.25,14.38,14.13,14.25,33500,9.67839085498629,9.76668494699669,9.59688861620746,9.67839085498629,49323.7984653262,0.0,1.0
1997-12-26,14.38,14.38,14.19,14.19,27900,9.76668494699669,9.76668494699669,9.63763973559688,9.63763973559688,41078.6261845553,0.0,1.0
1997-12-29,14.06,14.38,14.06,14.38,61200,9.54934564358648,9.76668494699669,9.54934564358648,9.76668494699669,90107.9542112824,0.0,1.0
1997-12-30,14.25,14.25,13.75,14.19,200100,9.67839085498629,9.67839085498629,9.33879819340783,9.63763973559688,294617.673818262,0.0,1.0
1997-12-31,14.63,14.88,14.38,14.38,195500,9.93648127778593,10.1062776085752,9.76668494699669,9.76668494699669,287844.853730486,0.0,1.0
1998-01-02,14.38,14.69,14.38,14.69,243900,9.76668494699669,9.97723239717534,9.76668494699669,9.97723239717534,359106.699871435,0.0,1.0
1998-01-05,14.63,14.75,14.44,14.5,206500,9.93648127778593,10.0179835165648,9.80743606638611,9.84818718577553,304040.727853429,0.0,1.0
1998-01-06,14.19,14.38,14.13,14.38,166900,9.63763973559688,9.76668494699669,9.59688861620746,9.76668494699669,245735.581010834,0.0,1.0
1998-01-07,14.38,14.44,14.19,14.25,66200,9.76668494699669,9.80743606638611,9.63763973559688,9.67839085498629,97469.7151762566,0.0,1.0
1998-01-08,14.06,14.44,14.0,14.44,75900,9.54934564358648,9.80743606638611,9.50859452419706,9.80743606638611,111751.531448306,0.0,1.0
1998-01-09,14.0,14.5,14.0,14.5,176200,9.50859452419706,9.84818718577553,9.50859452419706,9.84818718577553,259428.456405686,0.0,1.0
1998-01-12,13.63,14.88,13.5,13.88,291300,9.257295954629,10.1062776085752,9.16900186261859,9.42709228541823,428896.193819388,0.0,1.0
1998-01-13,13.88,14.0,13.56,13.56,21400,9.42709228541823,9.50859452419706,9.20975298200801,9.20975298200801,31508.336930089,0.0,1.0
1998-01-14,13.75,13.94,13.5,13.88,30500,9.33879819340783,9.46784340480764,9.16900186261859,9.42709228541823,44906.7418863417,0.0,1.0
1998-01-15,13.5,13.63,13.25,13.63,54500,9.16900186261859,9.257295954629,8.99920553182936,9.257295954629,80243.1945182173,0.0,1.0
1998-01-16,13.63,13.75,13.31,13.5,72500,9.257295954629,9.33879819340783,9.03995665121878,9.16900186261859,106745.533992124,0.0,1.0
1998-01-20,13.25,13.5,13.13,13.5,73900,8.99920553182936,9.16900186261859,8.91770329305053,9.16900186261859,108806.827062317,0.0,1.0
1998-01-21,12.94,13.19,12.75,13.19,267400,8.78865808165071,8.95845441243994,8.65961287025089,8.95845441243994,393706.976406813,0.0,1.0
1998-01-22,12.44,13.0,12.38,12.94,454000,8.44906542007224,8.82940920104013,8.40831430068283,8.78865808165071,668447.895619645,0.0,1.0
1998-01-23,12.13,12.5,12.13,12.38,204000,8.2385179698936,8.48981653946166,8.2385179698936,8.40831430068283,300359.847370941,0.0,1.0
1998-01-26,11.88,12.25,11.5,12.06,691900,8.06872163910436,8.32002020867243,7.81063121630473,8.19097499727261,1018720.48233311,0.0,1.0
1998-01-27,11.38,11.94,10.5,11.38,185400,7.7291289775259,8.10947275849378,7.1314458931478,7.7291289775259,272974.096581238,0.0,1.0
1998-01-28,11.75,12.0,11.5,11.5,344700,7.98042754709396,8.15022387788319,7.81063121630473,7.81063121630473,507519.800925312,0.0,1.0
1998-01-29,12.69,12.75,11.81,12.0,68600,8.61886175086148,8.65961287025089,8.02117866648338,8.15022387788319,101003.360439444,0.0,1.0
1998-01-30,13.5,13.5,12.75,12.81,122400,9.16900186261859,9.16900186261859,8.65961287025089,8.70036398964031,180215.908422565,0.0,1.0
1998-02-02,13.38,13.88,13.31,13.5,50300,9.08749962383976,9.42709228541823,9.03995665121878,9.16900186261859,74059.3153076391,0.0,1.0
1998-02-03,13.38,13.38,13.06,13.25,64200,9.08749962383976,9.08749962383976,8.87016032042954,8.99920553182936,94525.0107902669,0.0,1.0
1998-02-04,13.63,13.63,13.13,13.5,41600,9.257295954629,9.257295954629,8.91770329305053,9.16900186261859,61249.8512285841,0.0,1.0
1998-02-05,13.63,13.88,13.44,13.63,63300,9.257295954629,9.42709228541823,9.12825074322918,9.257295954629,93199.8938165715,0.0,1.0
1998-02-06,14.0,14.25,13.63,13.88,46000,9.50859452419706,9.67839085498629,9.257295954629,9.42709228541823,67728.2008777613,0.0,1.0
1998-02-09,14.19,14.25,14.0,14.13,126900,9.63763973559688,9.67839085498629,9.50859452419706,9.59688861620746,186841.493291042,0.0,1.0
1998-02-10,14.63,14.63,14.13,14.13,154500,9.93648127778593,9.93648127778593,9.59688861620746,9.59688861620746,227478.413817698,0.0,1.0
1998-02-11,15.0,15.0,14.56,14.63,274900,10.187779847354,10.187779847354,9.88893830516494,9.93648127778593,404749.617854274,0.0,1.0
1998-02-12,14.75,15.25,14.75,15.0,82700,10.0179835165648,10.3575761781432,10.0179835165648,10.187779847354,121763.52636067,0.0,1.0
1998-02-13,15.0,15.0,14.69,14.69,36400,10.187779847354,10.187779847354,9.97723239717534,9.97723239717534,53593.6198250111,0.0,1.0
1998-02-17,15.81,16.19,15.13,15.13,282300,10.7379199591111,10.9960103819107,10.2760739393644,10.2760739393644,415645.024082436,0.0,1.0
1998-02-18,15.44,15.88,15.38,15.88,111600,10.486621389543,10.7854629317321,10.4458702701536,10.7854629317321,164314.504738222,0.0,1.0
1998-02-19,14.94,15.5,14.94,15.5,66800,10.1470287279646,10.5273725089325,10.1470287279646,10.5273725089325,98353.1264920532,0.0,1.0
1998-02-20,15.06,15.19,14.94,14.94,20300,10.2285309667434,10.3168250587538,10.1470287279646,10.1470287279646,29888.7495177947,0.0,1.0
1998-02-23,15.5,15.63,14.94,15.06,201800,10.5273725089325,10.6156666009429,10.1470287279646,10.2285309667434,297120.672546352,0.0,1.0
1998-02-24,15.75,15.81,15.38,15.63,133900,10.6971688397217,10.7379199591111,10.4458702701536,10.6156666009429,197147.958642005,0.0,1.0
1998-02-25,15.81,16.13,15.75,15.94,190900,10.7379199591111,10.9552592625213,10.6971688397217,10.8262140511215,281072.03364271,0.0,1.0
1998-02-26,15.44,15.88,15.31,15.56,98100,10.486621389543,10.7854629317321,10.3983272975326,10.5681236283219,144437.750132792,0.0,1.0
1998-02-27,15.44,15.63,15.44,15.5,31900,10.486621389543,10.6156666009429,10.486621389543,10.5273725089325,46968.0349565347,0.0,1.0
1998-03-02,15.63,15.75,15.56,15.56,96700,10.6156666009429,10.6971688397217,10.5681236283219,10.5681236283219,142376.457062598,0.0,1.0
1998-03-03,15.75,15.88,15.75,15.75,71400,10.6971688397217,10.7854629317321,10.6971688397217,10.6971688397217,105125.946579829,0.0,1.0
1998-03-04,15.0,15.81,15.0,15.75,164600,10.187779847354,10.7379199591111,10.187779847354,10.6971688397217,242349.170966946,0.0,1.0
1998-03-05,14.75,15.0,14.75,15.0,155200,10.0179835165648,10.187779847354,10.0179835165648,10.187779847354,228509.060352794,0.0,1.0
1998-03-06,15.06,15.38,15.0,15.0,71100,10.2285309667434,10.4458702701536,10.187779847354,10.187779847354,104684.240921931,0.0,1.0
1998-03-09,15.25,15.25,15.06,15.06,27700,10.3575761781432,10.3575761781432,10.2285309667434,10.2285309667434,40784.1557459564,0.0,1.0
1998-03-10,15.06,15.25,15.06,15.13,33200,10.2285309667434,10.3575761781432,10.2285309667434,10.2760739393644,48882.0928074278,0.0,1.0
1998-03-11,15.25,15.25,15.06,15.06,50900,10.3575761781432,10.3575761781432,10.2285309667434,10.2285309667434,74942.7266234361,0.0,1.0
1998-03-12,15.06,15.06,14.75,15.06,77200,10.2285309667434,10.2285309667434,10.0179835165648,10.2285309667434,113665.5892992,0.0,1.0
1998-03-13,15.25,15.31,15.13,15.13,36900,10.3575761781432,10.3983272975326,10.2760739393644,10.2760739393644,54329.7959215087,0.0,1.0
1998-03-16,15.56,15.63,15.31,15.38,23500,10.5681236283219,10.6156666009429,10.3983272975326,10.4458702701536,34600.276535378,0.0,1.0
1998-03-17,15.75,15.94,15.44,15.44,100000,10.6971688397217,10.8262140511215,10.486621389543,10.486621389543,147235.219299481,0.0,1.0
1998-03-18,15.88,15.88,15.63,15.63,26800,10.7854629317321,10.7854629317321,10.6156666009429,10.6156666009429,39459.0387722609,0.0,1.0
1998-03-19,15.75,15.94,15.75,15.94,51200,10.6971688397217,10.8262140511215,10.6971688397217,10.8262140511215,75384.4322813343,0.0,1.0
1998-03-20,16.0,16.0,15.63,15.63,107900,10.8669651705109,10.8669651705109,10.6156666009429,10.6156666009429,158866.801624141,0.0,1.0
1998-03-23,15.81,15.94,15.75,15.94,65500,10.7379199591111,10.8262140511215,10.6971688397217,10.8262140511215,96439.0686411603,0.0,1.0
1998-03-24,15.63,15.75,15.63,15.75,24500,10.6156666009429,10.6971688397217,10.6156666009429,10.6971688397217,36072.6287283728,0.0,1.0
1998-03-25,15.81,15.81,15.5,15.5,71500,10.7379199591111,10.7379199591111,10.5273725089325,10.5273725089325,105273.181799129,0.0,1.0
1998-03-26,15.38,15.69,15.13,15.69,37700,10.4458702701536,10.6564177203323,10.2760739393644,10.6564177203323,55507.6776759045,0.0,1.0
1998-03-27,15.19,15.5,15.13,15.38,58200,10.3168250587538,10.5273725089325,10.2760739393644,10.4458702701536,85690.8976322981,0.0,1.0
1998-03-30,15.25,15.25,15.0,15.06,16600,10.3575761781432,10.3575761781432,10.187779847354,10.2285309667434,24441.0464037139,0.0,1.0
1998-03-31,15.44,15.56,15.31,15.38,41300,10.486621389543,10.5681236283219,10.3983272975326,10.4458702701536,60808.145570686,0.0,1.0
1998-04-01,16.0,16.0,15.31,15.5,87800,10.8669651705109,10.8669651705109,10.3983272975326,10.5273725089325,129272.522544945,0.0,1.0
1998-04-02,16.13,16.25,15.88,16.0,132600,10.9552592625213,11.0367615013002,10.7854629317321,10.8669651705109,195233.900791112,0.0,1.0
1998-04-03,16.0,16.19,16.0,16.0,44000,10.8669651705109,10.9960103819107,10.8669651705109,10.8669651705109,64783.4964917719,0.0,1.0
1998-04-06,16.13,16.13,16.0,16.0,53600,10.9552592625213,10.9552592625213,10.8669651705109,10.8669651705109,78918.0775445221,0.0,1.0
1998-04-07,16.06,16.25,16.06,16.25,81500,10.9077162899003,11.0367615013002,10.9077162899003,11.0367615013002,119996.703729078,0.0,1.0
1998-04-08,16.0,16.06,16.0,16.06,41000,10.8669651705109,10.9077162899003,10.8669651705109,10.9077162899003,60366.4399127874,0.0,1.0
1998-04-09,16.13,16.13,16.0,16.0,32700,10.9552592625213,10.9552592625213,10.8669651705109,10.8669651705109,48145.9167109305,0.0,1.0
1998-04-13,16.56,16.56,16.13,16.13,148700,11.2473089514788,11.2473089514788,10.9552592625213,10.9552592625213,218938.771098329,0.0,1.0
1998-04-14,16.56,16.69,16.56,16.56,97600,11.2473089514788,11.3356030434892,11.2473089514788,11.2473089514788,143701.574036294,0.0,1.0
1998-04-15,16.75,16.81,16.5,16.56,130300,11.3763541628786,11.417105282268,11.2065578320894,11.2473089514788,191847.490747224,0.0,1.0
1998-04-16,16.75,16.88,16.56,16.75,75100,11.3763541628786,11.464648254889,11.2473089514788,11.3763541628786,110573.649693911,0.0,1.0
1998-04-17,16.5,16.81,16.5,16.63,55500,11.2065578320894,11.417105282268,11.2065578320894,11.2948519240998,81715.546711212,0.0,1.0
1998-04-20,16.13,16.63,16.13,16.5,71800,10.9552592625213,11.2948519240998,10.9552592625213,11.2065578320894,105714.887457028,0.0,1.0
1998-04-21,16.31,16.38,16.19,16.25,94900,11.0775126206896,11.1250555933106,10.9960103819107,11.0367615013002,139726.223115207,0.0,1.0
1998-04-22,16.88,16.88,16.38,16.38,67200,11.464648254889,11.464648254889,11.1250555933106,11.1250555933106,98942.0673692516,0.0,1.0
1998-04-23,16.81,17.0,16.69,16.81,115800,11.417105282268,11.5461504936679,11.3356030434892,11.417105282268,170498.3839488,0.0,1.0
1998-04-24,16.56,16.88,16.56,16.88,53300,11.2473089514788,11.464648254889,11.2473089514788,11.464648254889,78476.3718866235,0.0,1.0
1998-04-27,16.31,16.44,16.31,16.44,67100,11.0775126206896,11.1658067127,11.0775126206896,11.1658067127,98794.8321499516,0.0,1.0
1998-04-28,16.25,16.44,16.25,16.38,23200,11.0367615013002,11.1658067127,11.0367615013002,11.1250555933106,34158.5708774795,0.0,1.0
1998-04-29,16.25,16.31,16.19,16.25,14400,11.0367615013002,11.0775126206896,10.9960103819107,11.0367615013002,21201.8715791252,0.0,1.0
1998-04-30,17.06,17.19,16.44,16.44,144300,11.5869016130573,11.6751957050677,11.1658067127,11.1658067127,212460.421449151,0.0,1.0
1998-05-01,18.0,18.13,17.38,17.5,283300,12.2253358168248,12.3136299088352,11.8042409164675,11.8857431552463,417117.37627543,0.0,1.0
1998-05-04,18.0,18.19,18.0,18.0,119000,12.2253358168248,12.3543810282246,12.2253358168248,12.2253358168248,175209.910966383,0.0,1.0
1998-05-05,18.06,18.19,18.06,18.13,148500,12.2660869362142,12.3543810282246,12.2660869362142,12.3136299088352,218644.30065973,0.0,1.0
1998-05-06,18.38,18.5,18.19,18.25,149700,12.4834262396244,12.5649284784033,12.3543810282246,12.395132147614,220411.123291324,0.0,1.0
1998-05-07,18.44,18.5,18.31,18.38,169900,12.5241773590138,12.5649284784033,12.4358832670034,12.4834262396244,250152.637589819,0.0,1.0
1998-05-08,19.38,19.94,18.5,18.5,381700,13.1626115627814,13.5429553437492,12.5649284784033,12.5649284784033,561996.832066118,0.0,1.0
1998-05-11,18.63,19.5,18.63,19.5,104700,12.6532225704137,13.2441138015602,12.6532225704137,13.2441138015602,154155.274606556,0.0,1.0
1998-05-12,18.5,18.63,18.25,18.56,90900,12.5649284784033,12.6532225704137,12.395132147614,12.6056795977927,133836.814343228,0.0,1.0
1998-05-13,18.5,18.75,18.5,18.5,53400,12.5649284784033,12.7347248091925,12.5649284784033,12.5649284784033,78623.6071059227,0.0,1.0
1998-05-14,18.5,18.5,18.38,18.44,24600,12.5649284784033,12.5649284784033,12.4834262396244,12.5241773590138,36219.8639476723,0.0,1.0
1998-05-15,18.56,18.63,18.5,18.5,42000,12.6056795977927,12.6532225704137,12.5649284784033,12.5649284784033,61838.792105782,0.0,1.0
1998-05-18,18.63,18.63,18.5,18.5,97400,12.6532225704137,12.6532225704137,12.5649284784033,12.5649284784033,143407.103597694,0.0,1.0
1998-05-19,18.56,18.63,18.5,18.63,58100,12.6056795977927,12.6532225704137,12.5649284784033,12.6532225704137,85543.6624129984,0.0,1.0
1998-05-20,18.63,18.63,18.5,18.5,40600,12.6532225704137,12.6532225704137,12.5649284784033,12.5649284784033,59777.4990355892,0.0,1.0
1998-05-21,19.0,19.0,18.63,18.63,61500,12.9045211399817,12.9045211399817,12.6532225704137,12.6532225704137,90549.6598691811,0.0,1.0
1998-05-22,19.63,19.75,18.94,18.94,163900,13.3324078935706,13.4139101323494,12.8637700205923,12.8637700205923,241318.524431849,0.0,1.0
1998-05-26,18.56,19.81,18.5,19.75,106400,12.6056795977927,13.4546612517388,12.5649284784033,13.4139101323494,156658.273334648,0.0,1.0
1998-05-27,18.5,18.56,18.25,18.38,179500,12.5649284784033,12.6056795977927,12.395132147614,12.4834262396244,264287.218642568,0.0,1.0
1998-05-28,18.63,18.69,18.38,18.38,38000,12.6532225704137,12.6939736898031,12.4834262396244,12.4834262396244,55949.3833338027,0.0,1.0
1998-05-29,19.13,19.31,19.0,19.13,186800,12.9928152319921,13.1150685901604,12.9045211399817,12.9928152319921,275035.389651431,0.0,1.0
1998-06-01,18.63,19.19,18.56,19.13,113900,12.6532225704137,13.0335663513815,12.6056795977927,12.9928152319921,167700.914782109,0.0,1.0
1998-06-02,18.88,18.88,18.63,18.69,74900,12.8230189012029,12.8230189012029,12.6532225704137,12.6939736898031,110279.179255311,0.0,1.0
1998-06-03,19.0,19.19,18.81,18.88,134800,12.9045211399817,13.0335663513815,12.7754759285819,12.8230189012029,198473.075615701,0.0,1.0
1998-06-04,19.25,19.25,19.0,19.0,102400,13.074317470771,13.074317470771,12.9045211399817,12.9045211399817,150768.864562668,0.0,1.0
1998-06-05,19.56,19.63,19.31,19.31,41700,13.2848649209496,13.3324078935706,13.1150685901604,13.1150685901604,61397.0864478837,0.0,1.0
1998-06-08,19.38,19.56,19.25,19.56,81200,13.1626115627814,13.2848649209496,13.074317470771,13.2848649209496,119554.998071178,0.0,1.0
1998-06-09,19.25,19.56,19.25,19.31,149700,13.074317470771,13.2848649209496,13.074317470771,13.1150685901604,220411.123291323,0.0,1.0
1998-06-10,19.25,19.38,19.25,19.31,40800,13.074317470771,13.1626115627814,13.074317470771,13.1150685901604,60071.9694741881,0.0,1.0
1998-06-11,18.94,19.25,18.94,19.19,56900,12.8637700205923,13.074317470771,12.8637700205923,13.0335663513815,83776.8397814049,0.0,1.0
1998-06-12,18.94,19.13,18.94,19.06,41500,12.8637700205923,12.9928152319921,12.8637700205923,12.9452722593711,61102.6160092847,0.0,1.0
1998-06-15,18.5,18.75,18.44,18.75,37900,12.5649284784033,12.7347248091925,12.5241773590138,12.7347248091925,55802.1481145032,0.0,1.0
1998-06-16,18.63,18.63,18.5,18.63,160900,12.6532225704137,12.6532225704137,12.5649284784033,12.6532225704137,236901.467852864,0.0,1.0
1998-06-17,18.56,18.75,18.56,18.63,12200,12.6056795977927,12.7347248091925,12.6056795977927,12.6532225704137,17962.6967545367,0.0,1.0
1998-06-18,18.81,18.81,18.63,18.69,33900,12.7754759285819,12.7754759285819,12.6532225704137,12.6939736898031,49912.7393425241,0.0,1.0
1998-06-19,18.75,18.88,18.69,18.75,15100,12.7347248091925,12.8230189012029,12.6939736898031,12.7347248091925,22232.5181142216,0.0,1.0
1998-06-22,19.0,19.0,18.75,18.81,89500,12.9045211399817,12.9045211399817,12.7347248091925,12.7754759285819,131775.521273036,0.0,1.0
1998-06-23,18.81,19.0,18.75,19.0,52600,12.7754759285819,12.9045211399817,12.7347248091925,12.9045211399817,77445.7253515271,0.0,1.0
1998-06-24,19.13,19.13,18.75,18.94,46500,12.9928152319921,12.9928152319921,12.7347248091925,12.8637700205923,68464.3769742589,0.0,1.0
1998-06-25,19.06,19.13,19.0,19.06,147600,12.9452722593711,12.9928152319921,12.9045211399817,12.9452722593711,217319.183686035,0.0,1.0
1998-06-26,18.94,19.13,18.88,19.0,10200,12.8637700205923,12.9928152319921,12.8230189012029,12.9045211399817,15017.9923685471,0.0,1.0
1998-06-29,18.81,19.0,18.81,18.88,33600,12.7754759285819,12.9045211399817,12.7754759285819,12.8230189012029,49471.0336846257,0.0,1.0
1998-06-30,18.94,19.19,18.88,18.88,114700,12.8637700205923,13.0335663513815,12.8230189012029,12.8230189012029,168878.796536505,0.0,1.0
1998-07-01,19.31,19.38,18.94,18.94,32500,13.1150685901604,13.1626115627814,12.8637700205923,12.8637700205923,47851.4462723313,0.0,1.0
1998-07-02,19.13,19.38,19.06,19.06,55900,12.9928152319921,13.1626115627814,12.9452722593711,12.9452722593711,82304.4875884101,0.0,1.0
1998-07-06,19.13,19.38,19.13,19.25,13700,12.9928152319921,13.1626115627814,12.9928152319921,13.074317470771,20171.225044029,0.0,1.0
1998-07-07,19.31,19.38,19.13,19.25,15100,13.1150685901604,13.1626115627814,12.9928152319921,13.074317470771,22232.5181142216,0.0,1.0
1998-07-08,19.31,19.5,19.31,19.31,14200,13.1150685901604,13.2441138015602,13.1150685901604,13.1150685901604,20907.4011405263,0.0,1.0
1998-07-09,19.38,19.38,19.19,19.25,9300,13.1626115627814,13.1626115627814,13.0335663513815,13.074317470771,13692.8753948517,0.0,1.0
1998-07-10,19.88,20.13,19.38,19.38,74400,13.5022042243598,13.6720005551491,13.1626115627814,13.1626115627814,109543.003158814,0.0,1.0
1998-07-13,20.13,20.13,19.88,19.88,45800,13.6720005551491,13.6720005551491,13.5022042243598,13.5022042243598,67433.7304391622,0.0,1.0
1998-07-14,20.19,20.19,20.0,20.06,30000,13.7127516745385,13.7127516745385,13.5837064631387,13.6244575825281,44170.5657898443,0.0,1.0
1998-07-15,20.0,20.19,20.0,20.13,32600,13.5837064631387,13.7127516745385,13.5837064631387,13.6720005551491,47998.6814916307,0.0,1.0
1998-07-16,20.0,20.13,20.0,20.13,18600,13.5837064631387,13.6720005551491,13.5837064631387,13.6720005551491,27385.7507897034,0.0,1.0
1998-07-17,19.88,20.06,19.88,20.0,118400,13.5022042243598,13.6244575825281,13.5022042243598,13.5837064631387,174326.499650586,0.0,1.0
1998-07-20,19.88,20.13,19.56,20.13,126500,13.5022042243598,13.6720005551491,13.2848649209496,13.6720005551491,186252.552413844,0.0,1.0
1998-07-21,19.56,20.19,19.56,19.94,89800,13.2848649209496,13.7127516745385,13.2848649209496,13.5429553437492,132217.226930934,0.0,1.0
1998-07-22,18.63,19.56,18.63,19.56,106100,12.6532225704137,13.2848649209496,12.6532225704137,13.2848649209496,156216.567676749,0.0,1.0
1998-07-23,18.25,19.0,17.5,18.81,99600,12.395132147614,12.9045211399817,11.8857431552463,12.7754759285819,146646.278422284,0.0,1.0
1998-07-24,18.63,18.81,18.25,18.25,29900,12.6532225704137,12.7754759285819,12.395132147614,12.395132147614,44023.3305705447,0.0,1.0
1998-07-27,18.75,18.88,18.5,18.5,27700,12.7347248091925,12.8230189012029,12.5649284784033,12.5649284784033,40784.1557459563,0.0,1.0
1998-07-28,18.13,18.94,18.0,18.94,162200,12.3136299088352,12.8637700205923,12.2253358168248,12.8637700205923,238815.525703758,0.0,1.0
1998-07-29,18.0,18.13,17.88,18.13,43500,12.2253358168248,12.3136299088352,12.143833578046,12.3136299088352,64047.3203952743,0.0,1.0
1998-07-30,18.94,19.5,18.63,18.63,206300,12.8637700205923,13.2441138015602,12.6532225704137,12.6532225704137,303746.25741483,0.0,1.0
1998-07-31,18.75,19.0,18.75,19.0,181900,12.7347248091925,12.9045211399817,12.7347248091925,12.9045211399817,267820.863905756,0.0,1.0
1998-08-03,18.75,18.88,18.63,18.88,86200,12.7347248091925,12.8230189012029,12.6532225704137,12.8230189012029,126916.759036153,0.0,1.0
1998-08-04,17.75,19.0,17.75,18.81,151700,12.0555394860356,12.9045211399817,12.0555394860356,12.7754759285819,223355.827677312,0.0,1.0
1998-08-05,17.75,17.75,17.13,17.75,108000,12.0555394860356,12.0555394860356,11.6344445856783,12.0555394860356,159014.036843439,0.0,1.0
1998-08-06,18.0,18.0,17.5,17.63,13300,12.2253358168248,12.2253358168248,11.8857431552463,11.9740372472567,19582.284166831,0.0,1.0
1998-08-07,18.63,18.63,18.31,18.38,19000,12.6532225704137,12.6532225704137,12.4358832670034,12.4834262396244,27974.6916669013,0.0,1.0
1998-08-10,18.5,18.5,18.0,18.5,76500,12.5649284784033,12.5649284784033,12.2253358168248,12.5649284784033,112634.942764103,0.0,1.0
1998-08-11,18.06,18.25,17.88,18.25,20300,12.2660869362142,12.395132147614,12.143833578046,12.395132147614,29888.7495177947,0.0,1.0
1998-08-12,17.19,18.25,17.19,18.25,151300,11.6751957050677,12.395132147614,11.6751957050677,12.395132147614,222766.886800115,0.0,1.0
1998-08-13,17.0,17.38,17.0,17.38,10900,11.5461504936679,11.8042409164675,11.5461504936679,11.8042409164675,16048.6389036434,0.0,1.0
1998-08-14,17.13,17.38,17.0,17.13,58400,11.6344445856783,11.8042409164675,11.5461504936679,11.6344445856783,85985.3680708967,0.0,1.0
1998-08-17,17.44,17.44,17.0,17.0,9100,11.8449920358569,11.8449920358569,11.5461504936679,11.5461504936679,13398.4049562528,0.0,1.0
1998-08-18,18.5,18.5,17.5,17.5,56400,12.5649284784033,12.5649284784033,11.8857431552463,11.8857431552463,83040.6636849071,0.0,1.0
1998-08-19,18.0,18.5,18.0,18.5,40100,12.2253358168248,12.5649284784033,12.2253358168248,12.5649284784033,59041.3229390919,0.0,1.0
1998-08-20,17.94,18.5,17.88,17.88,36600,12.1845846974354,12.5649284784033,12.143833578046,12.143833578046,53888.09026361,0.0,1.0
1998-08-21,18.13,18.25,17.69,17.81,33300,12.3136299088352,12.395132147614,12.0147883666461,12.096290605425,49029.3280267272,0.0,1.0
1998-08-24,17.69,17.88,17.63,17.88,10000,12.0147883666461,12.143833578046,11.9740372472567,12.143833578046,14723.5219299482,0.0,1.0
1998-08-25,18.06,18.25,17.63,17.63,48800,12.2660869362142,12.395132147614,11.9740372472567,11.9740372472567,71850.7870181468,0.0,1.0
1998-08-26,17.94,18.0,17.75,17.88,15300,12.1845846974354,12.2253358168248,12.0555394860356,12.143833578046,22526.9885528206,0.0,1.0
1998-08-27,17.19,17.75,17.13,17.69,60000,11.6751957050677,12.0555394860356,11.6344445856783,12.0147883666461,88341.1315796885,0.0,1.0
1998-08-28,17.25,17.25,17.0,17.06,27500,11.7159468244571,11.7159468244571,11.5461504936679,11.5869016130573,40489.6853073573,0.0,1.0
1998-08-31,16.0,17.06,16.0,17.06,36900,10.8669651705109,11.5869016130573,10.8669651705109,11.5869016130573,54329.7959215087,0.0,1.0
1998-09-01,16.0,16.31,15.94,16.25,98300,10.8669651705109,11.0775126206896,10.8262140511215,11.0367615013002,144732.22057139,0.0,1.0
1998-09-02,16.19,16.44,16.0,16.13,124900,10.9960103819107,11.1658067127,10.8669651705109,10.9552592625213,183896.788905053,0.0,1.0
1998-09-03,16.19,16.25,16.0,16.06,5500,10.9960103819107,11.0367615013002,10.8669651705109,10.9077162899003,8097.9370614715,0.0,1.0
1998-09-04,15.69,16.31,15.63,16.25,28400,10.6564177203323,11.0775126206896,10.6156666009429,11.0367615013002,41814.8022810526,0.0,1.0
1998-09-08,15.75,16.0,15.69,15.94,35200,10.6971688397217,10.8669651705109,10.6564177203323,10.8262140511215,51826.7971934173,0.0,1.0
1998-09-09,15.38,15.63,15.38,15.63,18700,10.4458702701536,10.6156666009429,10.4458702701536,10.6156666009429,27532.9860090031,0.0,1.0
1998-09-10,15.25,15.63,15.25,15.38,15000,10.3575761781432,10.6156666009429,10.3575761781432,10.4458702701536,22085.2828949222,0.0,1.0
1998-09-11,14.56,15.44,14.56,15.44,95800,9.88893830516494,10.486621389543,9.88893830516494,10.486621389543,141051.340088903,0.0,1.0
1998-09-14,14.88,14.88,14.63,14.69,17000,10.1062776085752,10.1062776085752,9.93648127778593,9.97723239717534,25029.9872809117,0.0,1.0
1998-09-15,14.5,14.88,14.5,14.88,108400,9.84818718577553,10.1062776085752,9.84818718577553,10.1062776085752,159602.977720638,0.0,1.0
1998-09-16,14.63,14.75,14.5,14.56,85100,9.93648127778593,10.0179835165648,9.84818718577553,9.88893830516494,125297.171623858,0.0,1.0
1998-09-17,14.75,14.81,14.5,14.69,13200,10.0179835165648,10.0587346359542,9.84818718577553,9.97723239717534,19435.0489475314,0.0,1.0
1998-09-18,15.06,15.5,15.0,15.0,101300,10.2285309667434,10.5273725089325,10.187779847354,10.187779847354,149149.277150375,0.0,1.0
1998-09-21,14.69,14.88,14.5,14.88,21200,9.97723239717534,10.1062776085752,9.84818718577553,10.1062776085752,31213.86649149,0.0,1.0
1998-09-22,14.63,14.88,14.5,14.63,11700,9.93648127778593,10.1062776085752,9.84818718577553,9.93648127778593,17226.5206580393,0.0,1.0
1998-09-23,15.0,15.13,14.5,14.5,7800,10.187779847354,10.2760739393644,9.84818718577553,9.84818718577553,11484.3471053595,0.0,1.0
1998-09-24,15.25,15.38,15.06,15.13,96000,10.3575761781432,10.4458702701536,10.2285309667434,10.2760739393644,141345.810527502,0.0,1.0
1998-09-25,15.25,15.25,15.13,15.25,40400,10.3575761781432,10.3575761781432,10.2760739393644,10.3575761781432,59483.0285969905,0.0,1.0
1998-09-28,15.25,15.38,15.13,15.25,13700,10.3575761781432,10.4458702701536,10.2760739393644,10.3575761781432,20171.225044029,0.0,1.0
1998-09-29,16.5,16.5,15.44,15.5,131700,11.2065578320894,11.2065578320894,10.486621389543,10.5273725089325,193908.783817417,0.0,1.0
1998-09-30,17.0,17.13,16.0,16.25,22100,11.5461504936679,11.6344445856783,10.8669651705109,11.0367615013002,32538.9834651852,0.0,1.0
1998-10-01,15.88,16.88,15.75,16.75,77400,10.7854629317321,11.464648254889,10.6971688397217,11.3763541628786,113960.059737798,0.0,1.0
1998-10-02,15.38,15.63,15.25,15.5,64700,10.4458702701536,10.6156666009429,10.3575761781432,10.5273725089325,95261.1868867646,0.0,1.0
1998-10-05,15.25,15.5,15.19,15.25,68300,10.3575761781432,10.5273725089325,10.3168250587538,10.3575761781432,100561.654781546,0.0,1.0
1998-10-06,15.5,15.56,15.31,15.38,10900,10.5273725089325,10.5681236283219,10.3983272975326,10.4458702701536,16048.6389036434,0.0,1.0
1998-10-07,15.19,15.63,15.19,15.38,62300,10.3168250587538,10.6156666009429,10.3168250587538,10.4458702701536,91727.5416235769,0.0,1.0
1998-10-08,14.38,15.0,14.0,15.0,13100,9.76668494699669,10.187779847354,9.50859452419706,10.187779847354,19287.813728232,0.0,1.0
1998-10-09,15.5,15.5,14.5,14.5,11500,10.5273725089325,10.5273725089325,9.84818718577553,9.84818718577553,16932.0502194403,0.0,1.0
1998-10-12,15.38,15.5,15.38,15.5,500,10.4458702701536,10.5273725089325,10.4458702701536,10.5273725089325,736.176096497408,0.0,1.0
1998-10-13,14.88,15.5,14.69,15.5,19800,10.1062776085752,10.5273725089325,9.97723239717534,10.5273725089325,29152.5734212972,0.0,1.0
1998-10-14,15.38,15.38,14.75,14.75,106000,10.4458702701536,10.4458702701536,10.0179835165648,10.0179835165648,156069.33245745,0.0,1.0
1998-10-15,16.0,16.0,15.25,15.25,5800,10.8669651705109,10.8669651705109,10.3575761781432,10.3575761781432,8539.64271936993,0.0,1.0
1998-10-16,16.75,16.81,16.25,16.25,45100,11.3763541628786,11.417105282268,11.0367615013002,11.0367615013002,66403.0839040662,0.0,1.0
1998-10-19,17.0,17.0,16.38,16.5,24400,11.5461504936679,11.5461504936679,11.1250555933106,11.2065578320894,35925.3935090733,0.0,1.0
1998-10-20,17.25,17.5,17.25,17.25,46100,11.7159468244571,11.8857431552463,11.7159468244571,11.7159468244571,67875.4360970608,0.0,1.0
1998-10-21,17.38,17.88,17.31,17.38,64500,11.8042409164675,12.143833578046,11.7566979438465,11.8042409164675,94966.7164481653,0.0,1.0
1998-10-22,18.0,18.0,17.25,17.25,12200,12.2253358168248,12.2253358168248,11.7159468244571,11.7159468244571,17962.6967545367,0.0,1.0
1998-10-23,16.69,17.88,16.25,17.88,135900,11.3356030434892,12.143833578046,11.0367615013002,12.143833578046,200092.663027995,0.0,1.0
1998-10-26,16.0,16.56,15.5,16.44,38200,10.8669651705109,11.2473089514788,10.5273725089325,11.1658067127,56243.8537724019,0.0,1.0
1998-10-27,16.0,16.13,15.88,16.13,10200,10.8669651705109,10.9552592625213,10.7854629317321,10.9552592625213,15017.9923685471,0.0,1.0
1998-10-28,16.25,16.5,15.88,15.94,80800,11.0367615013002,11.2065578320894,10.7854629317321,10.8262140511215,118966.05719398,0.0,1.0
1998-10-29,17.38,17.5,16.5,16.5,63000,11.8042409164675,11.8857431552463,11.2065578320894,11.2065578320894,92758.1881586731,0.0,1.0
1998-10-30,17.88,18.0,17.25,17.44,277300,12.143833578046,12.2253358168248,11.7159468244571,11.8449920358569,408283.26311746,0.0,1.0
1998-11-02,18.31,18.38,17.63,17.75,88300,12.4358832670034,12.4834262396244,11.9740372472567,12.0555394860356,130008.698641442,0.0,1.0
1998-11-03,19.75,19.94,18.5,18.5,383000,13.4139101323494,13.5429553437492,12.5649284784033,12.5649284784033,563910.889917014,0.0,1.0
1998-11-04,20.25,20.75,19.88,19.88,196200,13.7535027939279,14.0930954555064,13.5022042243598,13.5022042243598,288875.500265582,0.0,1.0
1998-11-05,21.5,21.5,20.31,20.31,190500,14.6024844478741,14.6024844478741,13.7942539133173,13.7942539133173,280483.092765511,0.0,1.0
1998-11-06,21.5,21.94,20.88,21.94,383800,14.6024844478741,14.9013259900631,14.1813895475168,14.9013259900631,565088.771671407,0.0,1.0
1998-11-09,23.0,23.63,22.25,22.25,373000,15.6212624326095,16.0491491861983,15.1118734402418,15.1118734402418,549187.367987063,0.0,1.0
1998-11-10,22.5,23.19,22.5,23.13,350300,15.281669771031,15.7503076440093,15.281669771031,15.7095565246199,515764.973206082,0.0,1.0
1998-11-11,20.88,22.5,20.81,22.5,207300,14.1813895475168,15.281669771031,14.1338465748958,15.281669771031,305218.609607824,0.0,1.0
1998-11-12,21.25,21.25,20.56,20.94,182000,14.4326881170848,14.4326881170848,13.9640502441065,14.2221406669062,267968.099125056,0.0,1.0
1998-11-13,21.0,21.5,21.0,21.19,207300,14.2628917862956,14.6024844478741,14.2628917862956,14.3919369976954,305218.609607824,0.0,1.0
1998-11-16,21.63,22.0,21.13,21.25,100600,14.6907785398845,14.9420771094525,14.351185878306,14.4326881170848,148118.630615278,0.0,1.0
1998-11-17,21.5,21.88,21.5,21.56,87700,14.6024844478741,14.8605748706737,14.6024844478741,14.6432355672635,129125.287325645,0.0,1.0
1998-11-18,21.13,21.56,21.06,21.5,55900,14.351185878306,14.6432355672635,14.303642905685,14.6024844478741,82304.4875884099,0.0,1.0
1998-11-19,21.94,22.0,21.0,21.0,57800,14.9013259900631,14.9420771094525,14.2628917862956,14.2628917862956,85101.9567551002,0.0,1.0
1998-11-20,22.69,23.0,21.94,21.94,91500,15.4107149824308,15.6212624326095,14.9013259900631,14.9013259900631,134720.225659025,0.0,1.0
1998-11-23,22.94,23.25,22.81,22.94,153900,15.58051131322,15.7910587633987,15.4922172212096,15.58051131322,226595.002501902,0.0,1.0
1998-11-24,22.38,23.06,22.38,23.0,195000,15.2001675322522,15.6620135519989,15.2001675322522,15.6212624326095,287108.677633987,0.0,1.0
1998-11-25,22.12,22.38,22.12,22.25,16300,15.0235793482314,15.2001675322522,15.0235793482314,15.1118734402418,23999.3407458154,0.0,1.0
1998-11-27,22.06,22.13,22.0,22.13,63800,14.9828282288419,15.0303712014629,14.9420771094525,15.0303712014629,93936.0699130692,0.0,1.0
1998-11-30,22.0,22.13,21.88,22.13,96200,14.9420771094525,15.0303712014629,14.8605748706737,15.0303712014629,141640.280966101,0.0,1.0
1998-12-01,21.94,22.0,21.5,22.0,25000,14.9013259900631,14.9420771094525,14.6024844478741,14.9420771094525,36808.8048248703,0.0,1.0
1998-12-02,21.81,21.94,21.75,21.88,7300,14.8130318980527,14.9013259900631,14.7722807786633,14.8605748706737,10748.1710088621,0.0,1.0
1998-12-03,21.94,22.38,21.75,21.88,35500,14.9013259900631,15.2001675322522,14.7722807786633,14.8605748706737,52268.5028513158,0.0,1.0
1998-12-04,21.88,22.13,21.75,22.0,55200,14.8605748706737,15.0303712014629,14.7722807786633,14.9420771094525,81273.8410533136,0.0,1.0
1998-12-07,21.5,22.0,21.5,21.81,11000,14.6024844478741,14.9420771094525,14.6024844478741,14.8130318980527,16195.8741229429,0.0,1.0
1998-12-08,21.5,21.75,21.25,21.63,19300,14.6024844478741,14.7722807786633,14.4326881170848,14.6907785398845,28416.3973247998,0.0,1.0
1998-12-09,21.06,21.75,21.06,21.56,23200,14.303642905685,14.7722807786633,14.303642905685,14.6432355672635,34158.5708774796,0.0,1.0
1998-12-10,20.13,21.06,20.06,21.06,98800,13.6720005551491,14.303642905685,13.6244575825281,14.303642905685,145468.396667887,0.0,1.0
1998-12-11,21.44,21.44,20.0,20.0,57800,14.5617333284846,14.5617333284846,13.5837064631387,13.5837064631387,85101.9567551004,0.0,1.0
1998-12-14,20.13,21.0,19.88,21.0,43100,13.6720005551491,14.2628917862956,13.5022042243598,14.2628917862956,63458.3795180762,0.0,1.0
1998-12-15,17.5,19.0,17.25,19.0,601600,11.8857431552463,12.9045211399817,11.7159468244571,12.9045211399817,885767.07930568,0.0,1.0
1998-12-16,17.69,17.88,17.5,17.69,229400,12.0147883666461,12.143833578046,11.8857431552463,12.0147883666461,337757.593073011,0.0,1.0
1998-12-17,18.38,18.63,17.63,17.63,86100,12.4834262396244,12.6532225704137,11.9740372472567,11.9740372472567,126769.523816854,0.0,1.0
1998-12-18,18.25,18.63,18.25,18.38,59600,12.395132147614,12.6532225704137,12.395132147614,12.4834262396244,87752.190702491,0.0,1.0
1998-12-21,17.88,18.38,17.88,18.25,134100,12.143833578046,12.4834262396244,12.143833578046,12.395132147614,197442.429080604,0.0,1.0
1998-12-22,17.94,18.19,17.81,17.94,43900,12.1845846974354,12.3543810282246,12.096290605425,12.1845846974354,64636.2612724721,0.0,1.0
1998-12-23,18.0,18.06,17.94,17.94,46400,12.2253358168248,12.2660869362142,12.1845846974354,12.1845846974354,68317.1417549592,0.0,1.0
1998-12-24,18.31,18.31,18.13,18.13,11100,12.4358832670034,12.4358832670034,12.3136299088352,12.3136299088352,16343.1093422425,0.0,1.0
1998-12-28,18.56,18.88,18.44,18.44,36000,12.6056795977927,12.8230189012029,12.5241773590138,12.5241773590138,53004.6789478131,0.0,1.0
1998-12-29,19.25,19.38,18.31,18.81,23000,13.074317470771,13.1626115627814,12.4358832670034,12.7754759285819,33864.1004388806,0.0,1.0
1998-12-30,19.88,19.88,19.25,19.25,80400,13.5022042243598,13.5022042243598,13.074317470771,13.074317470771,118377.116316783,0.0,1.0
1998-12-31,21.69,21.69,20.0,20.0,58000,14.7315296592739,14.7315296592739,13.5837064631387,13.5837064631387,85396.4271936989,0.0,1.0
1999-01-04,20.13,21.0,20.13,20.75,38700,13.6720005551491,14.2628917862956,13.6720005551491,14.0930954555064,56980.029868899,0.0,1.0
1999-01-05,19.81,20.0,19.0,19.88,36600,13.4546612517388,13.5837064631387,12.9045211399817,13.5022042243598,53888.0902636103,0.0,1.0
1999-01-06,19.56,20.0,19.5,19.88,22900,13.2848649209496,13.5837064631387,13.2441138015602,13.5022042243598,33716.8652195812,0.0,1.0
1999-01-07,19.44,20.0,19.38,19.56,44700,13.2033626821708,13.5837064631387,13.1626115627814,13.2848649209496,65814.143026868,0.0,1.0
1999-01-08,20.38,21.0,19.5,19.63,49300,13.8417968859383,14.2628917862956,13.2441138015602,13.3324078935706,72586.9631146442,0.0,1.0
1999-01-11,19.25,20.44,19.25,20.44,62800,13.074317470771,13.8825480053277,13.074317470771,13.8825480053277,92463.7177200739,0.0,1.0
1999-01-12,19.44,19.5,19.25,19.5,20300,13.2033626821708,13.2441138015602,13.074317470771,13.2441138015602,29888.7495177946,0.0,1.0
1999-01-13,19.31,19.5,18.75,19.19,84100,13.1150685901604,13.2441138015602,12.7347248091925,13.0335663513815,123824.819430863,0.0,1.0
1999-01-14,18.88,19.56,18.88,18.88,125000,12.8230189012029,13.2848649209496,12.8230189012029,12.8230189012029,184044.024124351,0.0,1.0
1999-01-15,19.13,19.5,19.0,19.06,57600,12.9928152319921,13.2441138015602,12.9045211399817,12.9452722593711,84807.4863165013,0.0,1.0
1999-01-19,19.31,19.5,19.0,19.38,20900,13.1150685901604,13.2441138015602,12.9045211399817,13.1626115627814,30772.1608335915,0.0,1.0
1999-01-20,19.94,20.44,19.31,19.5,45500,13.5429553437492,13.8825480053277,13.1150685901604,13.2441138015602,66992.0247812641,0.0,1.0
1999-01-21,19.38,19.75,19.31,19.75,41300,13.1626115627814,13.4139101323494,13.1150685901604,13.4139101323494,60808.1455706855,0.0,1.0
1999-01-22,19.19,19.5,18.81,19.5,46000,13.0335663513815,13.2441138015602,12.7754759285819,13.2441138015602,67728.2008777616,0.0,1.0
1999-01-25,19.38,19.44,19.13,19.25,42600,13.1626115627814,13.2033626821708,12.9928152319921,13.074317470771,62722.2034215788,0.0,1.0
1999-01-26,19.38,19.44,19.31,19.38,20200,13.1626115627814,13.2033626821708,13.1150685901604,13.1626115627814,29741.5142984951,0.0,1.0
1999-01-27,19.13,19.44,19.13,19.31,34000,12.9928152319921,13.2033626821708,12.9928152319921,13.1150685901604,50059.9745618237,0.0,1.0
1999-01-28,19.13,19.31,18.88,18.88,23600,12.9928152319921,13.1150685901604,12.8230189012029,12.8230189012029,34747.5117546776,0.0,1.0
1999-01-29,19.44,19.5,18.75,19.38,48300,13.2033626821708,13.2441138015602,12.7347248091925,13.1626115627814,71114.6109216493,0.0,1.0
1999-02-01,19.25,19.44,19.13,19.44,13900,13.074317470771,13.2033626821708,12.9928152319921,13.2033626821708,20465.6954826278,0.0,1.0
1999-02-02,19.0,19.38,18.81,19.13,72000,12.9045211399817,13.1626115627814,12.7754759285819,12.9928152319921,106009.357895627,0.0,1.0
1999-02-03,18.5,18.88,18.5,18.75,113700,12.5649284784033,12.8230189012029,12.5649284784033,12.7347248091925,167406.44434351,0.0,1.0
1999-02-04,17.88,18.44,17.75,18.25,15900,12.143833578046,12.5241773590138,12.0555394860356,12.395132147614,23410.3998686174,0.0,1.0
1999-02-05,18.0,18.0,17.56,18.0,23200,12.2253358168248,12.2253358168248,11.9264942746357,12.2253358168248,34158.5708774796,0.0,1.0
1999-02-08,17.75,18.06,17.75,18.0,36200,12.0555394860356,12.2660869362142,12.0555394860356,12.2253358168248,53299.149386412,0.0,1.0
1999-02-09,17.5,17.81,17.44,17.75,62400,11.8857431552463,12.096290605425,11.8449920358569,12.0555394860356,91874.7768428764,0.0,1.0
1999-02-10,17.31,17.5,17.31,17.5,43600,11.7566979438465,11.8857431552463,11.7566979438465,11.8857431552463,64194.5556145738,0.0,1.0
1999-02-11,17.69,17.75,17.13,17.31,34900,12.0147883666461,12.0555394860356,11.6344445856783,11.7566979438465,51385.0915355191,0.0,1.0
1999-02-12,17.31,17.75,17.25,17.75,17100,11.7566979438465,12.0555394860356,11.7159468244571,12.0555394860356,25177.2225002113,0.0,1.0
1999-02-16,17.44,18.0,17.44,17.56,37300,11.8449920358569,12.2253358168248,11.8449920358569,11.9264942746357,54918.7367987065,0.0,1.0
1999-02-17,17.56,17.75,17.25,17.25,11800,11.9264942746357,12.0555394860356,11.7159468244571,11.7159468244571,17373.7558773388,0.0,1.0
1999-02-18,17.56,17.75,17.5,17.75,5900,11.9264942746357,12.0555394860356,11.8857431552463,12.0555394860356,8686.87793866942,0.0,1.0
1999-02-19,17.63,17.69,17.56,17.56,21200,11.9740372472567,12.0147883666461,11.9264942746357,11.9264942746357,31213.8664914901,0.0,1.0
1999-02-22,17.5,17.69,17.31,17.38,18400,11.8857431552463,12.0147883666461,11.7566979438465,11.8042409164675,27091.2803511046,0.0,1.0
1999-02-23,18.31,18.38,17.63,17.63,25600,12.4358832670034,12.4834262396244,11.9740372472567,11.9740372472567,37692.2161406673,0.0,1.0
1999-02-24,18.75,19.06,18.75,19.06,42000,12.7347248091925,12.9452722593711,12.7347248091925,12.9452722593711,61838.792105782,0.0,1.0
1999-02-25,18.75,18.75,18.06,18.5,31500,12.7347248091925,12.7347248091925,12.2660869362142,12.5649284784033,46379.0940793365,0.0,1.0
1999-02-26,18.44,18.75,18.25,18.5,14000,12.5241773590138,12.7347248091925,12.395132147614,12.5649284784033,20612.9307019274,0.0,1.0
1999-03-01,18.44,18.44,18.0,18.38,23200,12.5241773590138,12.5241773590138,12.2253358168248,12.4834262396244,34158.5708774798,0.0,1.0
1999-03-02,18.44,18.44,18.31,18.31,3100,12.5241773590138,12.5241773590138,12.4358832670034,12.4358832670034,4564.29179828393,0.0,1.0
1999-03-03,18.06,18.38,17.88,18.38,26700,12.2660869362142,12.4834262396244,12.143833578046,12.4834262396244,39311.8035529615,0.0,1.0
1999-03-04,17.69,18.25,17.5,18.25,38400,12.0147883666461,12.395132147614,11.8857431552463,12.395132147614,56538.324211001,0.0,1.0
1999-03-05,17.38,17.81,17.25,17.56,65600,11.8042409164675,12.096290605425,11.7159468244571,11.9264942746357,96586.3038604596,0.0,1.0
1999-03-08,17.13,17.5,17.0,17.5,56700,11.6344445856783,11.8857431552463,11.5461504936679,11.8857431552463,83482.3693428055,0.0,1.0
1999-03-09,16.19,16.5,16.13,16.5,58900,10.9960103819107,11.2065578320894,10.9552592625213,11.2065578320894,86721.5441673947,0.0,1.0
1999-03-10,16.06,16.38,15.25,15.25,214800,10.9077162899003,11.1250555933106,10.3575761781432,10.3575761781432,316261.251055287,0.0,1.0
1999-03-11,16.13,16.56,16.13,16.31,93100,10.9552592625213,11.2473089514788,10.9552592625213,11.0775126206896,137075.989167817,0.0,1.0
1999-03-12,15.75,15.88,15.5,15.88,106000,10.6971688397217,10.7854629317321,10.5273725089325,10.7854629317321,156069.33245745,0.0,1.0
1999-03-15,15.38,15.94,15.31,15.94,125000,10.4458702701536,10.8262140511215,10.3983272975326,10.8262140511215,184044.024124352,0.0,1.0
1999-03-16,16.0,16.0,15.38,15.5,144200,10.8669651705109,10.8669651705109,10.4458702701536,10.5273725089325,212313.186229852,0.0,1.0
1999-03-17,17.0,17.0,16.0,16.0,142600,11.5461504936679,11.5461504936679,10.8669651705109,10.8669651705109,209957.422721059,0.0,1.0
1999-03-18,17.5,18.0,17.0,17.0,73200,11.8857431552463,12.2253358168248,11.5461504936679,11.5461504936679,107776.18052722,0.0,1.0
1999-03-19,17.0,17.25,16.75,17.25,92600,11.5461504936679,11.7159468244571,11.3763541628786,11.7159468244571,136339.813071319,0.0,1.0
1999-03-22,17.06,17.5,16.88,17.0,31500,11.5869016130573,11.8857431552463,11.464648254889,11.5461504936679,46379.0940793365,0.0,1.0
1999-03-23,17.0,17.0,16.69,16.88,49900,11.5461504936679,11.5461504936679,11.3356030434892,11.464648254889,73470.3744304408,0.0,1.0
1999-03-24,16.88,17.0,16.75,16.75,66300,11.464648254889,11.5461504936679,11.3763541628786,11.3763541628786,97616.9503955562,0.0,1.0
1999-03-25,17.06,17.06,16.88,16.88,31900,11.5869016130573,11.5869016130573,11.464648254889,11.464648254889,46968.0349565344,0.0,1.0
1999-03-26,17.56,17.69,16.94,17.06,183600,11.9264942746357,12.0147883666461,11.5053993742784,11.5869016130573,270323.862633848,0.0,1.0
1999-03-29,17.0,17.5,17.0,17.5,28600,11.5461504936679,11.8857431552463,11.5461504936679,11.8857431552463,42109.2727196515,0.0,1.0
1999-03-30,17.38,17.5,16.88,17.0,51400,11.8042409164675,11.8857431552463,11.464648254889,11.5461504936679,75678.9027199333,0.0,1.0
1999-03-31,18.56,18.63,17.25,17.25,30000,12.6056795977927,12.6532225704137,11.7159468244571,11.7159468244571,44170.5657898443,0.0,1.0
1999-04-01,17.94,18.69,17.5,18.56,53100,12.1845846974354,12.6939736898031,11.8857431552463,12.6056795977927,78181.9014480243,0.0,1.0
1999-04-05,17.81,18.06,17.63,18.06,127600,12.096290605425,12.2660869362142,11.9740372472567,12.2660869362142,187872.139826138,0.0,1.0
1999-04-06,17.13,17.88,17.13,17.88,52800,11.6344445856783,12.143833578046,11.6344445856783,12.143833578046,77740.1957901258,0.0,1.0
1999-04-07,17.19,17.25,16.75,17.13,142300,11.6751957050677,11.7159468244571,11.3763541628786,11.6344445856783,209515.717063161,0.0,1.0
1999-04-08,17.44,17.44,17.25,17.25,34400,11.8449920358569,11.8449920358569,11.7159468244571,11.7159468244571,50648.9154390216,0.0,1.0
1999-04-09,17.63,17.63,17.25,17.38,13900,11.9740372472567,11.9740372472567,11.7159468244571,11.8042409164675,20465.6954826279,0.0,1.0
1999-04-12,18.13,18.25,17.75,17.88,47700,12.3136299088352,12.395132147614,12.0555394860356,12.143833578046,70231.1996058525,0.0,1.0
1999-04-13,18.06,18.5,18.0,18.13,19500,12.2660869362142,12.5649284784033,12.2253358168248,12.3136299088352,28710.8677633988,0.0,1.0
1999-04-14,18.0,18.25,17.81,18.13,49900,12.2253358168248,12.395132147614,12.096290605425,12.3136299088352,73470.3744304411,0.0,1.0
1999-04-15,18.25,18.25,17.75,17.88,86300,12.395132147614,12.395132147614,12.0555394860356,12.143833578046,127063.994255453,0.0,1.0
1999-04-16,18.0,18.25,18.0,18.25,146900,12.2253358168248,12.395132147614,12.2253358168248,12.395132147614,216288.537150938,0.0,1.0
1999-04-19,17.25,18.0,16.75,18.0,90000,11.7159468244571,12.2253358168248,11.3763541628786,12.2253358168248,132511.697369533,0.0,1.0
1999-04-20,17.19,17.38,17.06,17.38,21100,11.6751957050677,11.8042409164675,11.5869016130573,11.8042409164675,31066.6312721905,0.0,1.0
1999-04-21,17.25,17.44,17.06,17.19,8900,11.7159468244571,11.8449920358569,11.5869016130573,11.6751957050677,13103.9345176538,0.0,1.0
1999-04-22,16.5,17.25,16.5,17.25,63800,11.2065578320894,11.7159468244571,11.2065578320894,11.7159468244571,93936.0699130689,0.0,1.0
1999-04-23,16.75,16.94,16.5,16.69,49000,11.3763541628786,11.5053993742784,11.2065578320894,11.3356030434892,72145.2574567459,0.0,1.0
1999-04-26,16.38,17.0,16.25,17.0,69300,11.1250555933106,11.5461504936679,11.0367615013002,11.5461504936679,102034.00697454,0.0,1.0
1999-04-27,16.5,16.5,16.19,16.38,43900,11.2065578320894,11.2065578320894,10.9960103819107,11.1250555933106,64636.2612724722,0.0,1.0
1999-04-28,16.5,16.5,16.06,16.25,38600,11.2065578320894,11.2065578320894,10.9077162899003,11.0367615013002,56832.7946495997,0.0,1.0
1999-04-29,16.44,16.5,16.38,16.5,14900,11.1658067127,11.2065578320894,11.1250555933106,11.2065578320894,21938.0476756226,0.0,1.0
1999-04-30,15.75,16.19,15.75,16.19,32900,10.6971688397217,10.9960103819107,10.6971688397217,10.9960103819107,48440.3871495293,0.0,1.0
1999-05-03,15.75,15.94,15.25,15.94,139100,10.6971688397217,10.8262140511215,10.3575761781432,10.8262140511215,204804.190045578,0.0,1.0
1999-05-04,14.81,15.38,14.75,15.38,93300,10.0587346359542,10.4458702701536,10.0179835165648,10.4458702701536,137370.459606416,0.0,1.0
1999-05-05,15.75,16.13,14.25,14.88,118400,10.6971688397217,10.9552592625213,9.67839085498629,10.1062776085752,174326.499650586,0.0,1.0
1999-05-06,13.94,16.0,13.75,16.0,846900,9.46784340480764,10.8669651705109,9.33879819340783,10.8669651705109,1246935.07224731,0.0,1.0
1999-05-07,14.31,14.31,14.0,14.0,261800,9.71914197437571,9.71914197437571,9.50859452419706,9.50859452419706,385461.804126042,0.0,1.0
1999-05-10,14.38,14.5,14.0,14.5,92700,9.76668494699669,9.84818718577553,9.50859452419706,9.84818718577553,136487.048290619,0.0,1.0
1999-05-11,14.13,14.38,14.06,14.31,75500,9.59688861620746,9.76668494699669,9.54934564358648,9.71914197437571,111162.590571108,0.0,1.0
1999-05-12,14.38,14.44,13.75,14.06,188500,9.76668494699669,9.80743606638611,9.33879819340783,9.54934564358648,277538.388379522,0.0,1.0
1999-05-13,14.5,14.75,14.25,14.44,110400,9.84818718577553,10.0179835165648,9.67839085498629,9.80743606638611,162547.682106627,0.0,1.0
1999-05-14,14.31,14.75,14.19,14.63,51000,9.71914197437571,10.0179835165648,9.63763973559688,9.93648127778593,75089.9618427354,0.0,1.0
1999-05-17,14.56,14.63,14.19,14.19,68000,9.88893830516494,9.93648127778593,9.63763973559688,9.63763973559688,100119.949123647,0.0,1.0
1999-05-18,14.44,14.69,14.38,14.63,71600,9.80743606638611,9.97723239717534,9.76668494699669,9.93648127778593,105420.417018429,0.0,1.0
1999-05-19,14.56,14.56,14.38,14.56,14400,9.88893830516494,9.88893830516494,9.76668494699669,9.88893830516494,21201.8715791253,0.0,1.0
1999-05-20,14.5,14.56,14.38,14.5,285600,9.84818718577553,9.88893830516494,9.76668494699669,9.84818718577553,420503.786319318,0.0,1.0
1999-05-21,13.63,14.38,12.88,14.38,407700,9.257295954629,9.76668494699669,8.7479069622613,9.76668494699669,600277.989083984,0.0,1.0
1999-05-24,14.06,14.19,13.63,13.63,109100,9.54934564358648,9.63763973559688,9.257295954629,9.257295954629,160633.624255734,0.0,1.0
1999-05-25,14.13,14.25,14.0,14.13,66900,9.59688861620746,9.67839085498629,9.50859452419706,9.59688861620746,98500.3617113529,0.0,1.0
1999-05-26,14.0,14.19,13.94,14.13,28700,9.50859452419706,9.63763973559688,9.46784340480764,9.59688861620746,42256.5079389511,0.0,1.0
1999-05-27,14.0,14.19,14.0,14.0,66200,9.50859452419706,9.63763973559688,9.50859452419706,9.50859452419706,97469.7151762565,0.0,1.0
1999-05-28,14.19,14.19,14.06,14.13,18400,9.63763973559688,9.63763973559688,9.54934564358648,9.59688861620746,27091.2803511045,0.0,1.0
1999-06-01,14.25,14.44,14.13,14.19,38700,9.67839085498629,9.80743606638611,9.59688861620746,9.63763973559688,56980.0298688992,0.0,1.0
1999-06-02,14.63,14.94,14.19,14.25,108900,9.93648127778593,10.1470287279646,9.63763973559688,9.67839085498629,160339.153817135,0.0,1.0
1999-06-03,14.81,15.13,14.63,14.75,132800,10.0587346359542,10.2760739393644,9.93648127778593,10.0179835165648,195528.371229711,0.0,1.0
1999-06-04,16.25,16.5,15.13,15.63,136100,11.0367615013002,11.2065578320894,10.2760739393644,10.6156666009429,200387.133466593,0.0,1.0
1999-06-07,15.63,16.06,15.5,16.0,90000,10.6156666009429,10.9077162899003,10.5273725089325,10.8669651705109,132511.697369533,0.0,1.0
1999-06-08,15.7,15.75,15.56,15.63,42800,10.6632095735638,10.6971688397217,10.5681236283219,10.6156666009429,63016.6738601782,0.0,1.0
1999-06-09,16.13,16.25,15.56,15.75,155400,10.9552592625213,11.0367615013002,10.5681236283219,10.6971688397217,228803.530791394,0.0,1.0
1999-06-10,16.0,16.19,16.0,16.06,31100,10.8669651705109,10.9960103819107,10.8669651705109,10.9077162899003,45790.1532021388,0.0,1.0
1999-06-11,15.63,16.06,15.56,16.0,37600,10.6156666009429,10.9077162899003,10.5681236283219,10.8669651705109,55360.4424566047,0.0,1.0
1999-06-14,15.81,15.88,15.63,15.63,29400,10.7379199591111,10.7854629317321,10.6156666009429,10.6156666009429,43287.1544740475,0.0,1.0
1999-06-15,15.94,15.94,15.75,15.75,62200,10.8262140511215,10.8262140511215,10.6971688397217,10.6971688397217,91580.3064042774,0.0,1.0
1999-06-16,15.38,15.81,15.38,15.75,300400,10.4458702701536,10.7379199591111,10.4458702701536,10.6971688397217,442294.598775643,0.0,1.0
1999-06-17,15.0,15.5,14.94,15.5,46000,10.187779847354,10.5273725089325,10.1470287279646,10.5273725089325,67728.2008777613,0.0,1.0
1999-06-18,15.25,15.38,15.13,15.13,25200,10.3575761781432,10.4458702701536,10.2760739393644,10.2760739393644,37103.2752634694,0.0,1.0
1999-06-21,15.25,15.5,15.19,15.25,143300,10.3575761781432,10.5273725089325,10.3168250587538,10.3575761781432,210988.069256157,0.0,1.0
1999-06-22,15.5,15.63,15.25,15.25,58100,10.5273725089325,10.6156666009429,10.3575761781432,10.3575761781432,85543.6624129982,0.0,1.0
1999-06-23,15.25,15.56,15.25,15.44,64500,10.3575761781432,10.5681236283219,10.3575761781432,10.486621389543,94966.7164481656,0.0,1.0
1999-06-24,15.19,15.44,15.19,15.44,13800,10.3168250587538,10.486621389543,10.3168250587538,10.486621389543,20318.4602633284,0.0,1.0
1999-06-25,15.13,15.19,14.94,15.19,52300,10.2760739393644,10.3168250587538,10.1470287279646,10.3168250587538,77004.0196936286,0.0,1.0
1999-06-28,15.06,15.38,14.94,15.38,45400,10.2285309667434,10.4458702701536,10.1470287279646,10.4458702701536,66844.7895619645,0.0,1.0
1999-06-29,14.69,15.0,14.56,14.94,39900,9.97723239717534,10.187779847354,9.88893830516494,10.1470287279646,58746.852500493,0.0,1.0
1999-06-30,14.13,14.69,14.13,14.69,33300,9.59688861620746,9.97723239717534,9.59688861620746,9.97723239717534,49029.3280267272,0.0,1.0
1999-07-01,13.88,14.19,13.5,14.13,110700,9.42709228541823,9.63763973559688,9.16900186261859,9.59688861620746,162989.387764526,0.0,1.0
1999-07-02,14.5,14.56,13.88,13.94,94900,9.84818718577553,9.88893830516494,9.42709228541823,9.46784340480764,139726.223115208,0.0,1.0
1999-07-06,15.13,15.5,14.56,14.56,87600,10.2760739393644,10.5273725089325,9.88893830516494,9.88893830516494,128978.052106345,0.0,1.0
1999-07-07,15.5,15.69,15.25,15.25,23200,10.5273725089325,10.6564177203323,10.3575761781432,10.3575761781432,34158.5708774795,0.0,1.0
1999-07-08,15.13,15.69,15.0,15.69,49400,10.2760739393644,10.6564177203323,10.187779847354,10.6564177203323,72734.1983339437,0.0,1.0
1999-07-09,15.0,15.13,14.81,15.13,19500,10.187779847354,10.2760739393644,10.0587346359542,10.2760739393644,28710.8677633988,0.0,1.0
1999-07-12,15.06,15.06,15.0,15.06,15300,10.2285309667434,10.2285309667434,10.187779847354,10.2285309667434,22526.9885528206,0.0,1.0
1999-07-13,15.0,15.0,14.5,15.0,26800,10.187779847354,10.187779847354,9.84818718577553,10.187779847354,39459.0387722609,0.0,1.0
1999-07-14,15.31,15.38,14.81,15.13,37600,10.3983272975326,10.4458702701536,10.0587346359542,10.2760739393644,55360.4424566051,0.0,1.0
1999-07-15,15.19,15.38,15.0,15.38,21300,10.3168250587538,10.4458702701536,10.187779847354,10.4458702701536,31361.1017107895,0.0,1.0
1999-07-16,15.06,15.25,15.0,15.25,26200,10.2285309667434,10.3575761781432,10.187779847354,10.3575761781432,38575.6274564641,0.0,1.0
1999-07-19,14.38,15.31,14.38,15.0,38900,9.76668494699669,10.3983272975326,9.76668494699669,10.187779847354,57274.5003074982,0.0,1.0
1999-07-20,14.69,14.88,14.5,14.5,42500,9.97723239717534,10.1062776085752,9.84818718577553,9.84818718577553,62574.9682022795,0.0,1.0
1999-07-21,14.38,14.81,14.13,14.69,35500,9.76668494699669,10.0587346359542,9.59688861620746,9.97723239717534,52268.5028513158,0.0,1.0
1999-07-22,14.44,14.69,14.25,14.25,24300,9.80743606638611,9.97723239717534,9.67839085498629,9.67839085498629,35778.1582897739,0.0,1.0
1999-07-23,14.44,14.81,14.13,14.5,42700,9.80743606638611,10.0587346359542,9.59688861620746,9.84818718577553,62869.4386408785,0.0,1.0
1999-07-26,14.19,14.5,14.06,14.38,14200,9.63763973559688,9.84818718577553,9.54934564358648,9.76668494699669,20907.4011405263,0.0,1.0
1999-07-27,14.19,14.31,14.19,14.31,16600,9.63763973559688,9.71914197437571,9.63763973559688,9.71914197437571,24441.0464037139,0.0,1.0
1999-07-28,14.25,14.25,14.06,14.25,23600,9.67839085498629,9.67839085498629,9.54934564358648,9.67839085498629,34747.5117546776,0.0,1.0
1999-07-29,13.94,14.13,13.75,14.13,33300,9.46784340480764,9.59688861620746,9.33879819340783,9.59688861620746,49029.3280267272,0.0,1.0
1999-07-30,14.19,14.19,13.69,14.0,23400,9.63763973559688,9.63763973559688,9.29804707401841,9.50859452419706,34453.0413160786,0.0,1.0
1999-08-02,14.0,14.25,14.0,14.13,12800,9.50859452419706,9.67839085498629,9.50859452419706,9.59688861620746,18846.1080703336,0.0,1.0
1999-08-03,14.0,14.06,13.88,14.0,62200,9.50859452419706,9.54934564358648,9.42709228541823,9.50859452419706,91580.3064042773,0.0,1.0
1999-08-04,13.13,14.0,13.13,14.0,24600,8.91770329305053,9.50859452419706,8.91770329305053,9.50859452419706,36219.8639476724,0.0,1.0
1999-08-05,13.0,13.38,13.0,13.25,33100,8.82940920104013,9.08749962383976,8.82940920104013,8.99920553182936,48734.8575881282,0.0,1.0
1999-08-06,13.75,14.0,13.06,13.13,24100,9.33879819340783,9.50859452419706,8.87016032042954,8.91770329305053,35483.6878511749,0.0,1.0
1999-08-09,13.94,14.25,13.75,14.13,21000,9.46784340480764,9.67839085498629,9.33879819340783,9.59688861620746,30919.3960528911,0.0,1.0
1999-08-10,13.63,14.0,13.5,14.0,32000,9.257295954629,9.50859452419706,9.16900186261859,9.50859452419706,47115.2701758339,0.0,1.0
1999-08-11,13.69,13.94,13.69,13.75,18700,9.29804707401841,9.46784340480764,9.29804707401841,9.33879819340783,27532.986009003,0.0,1.0
1999-08-12,13.38,13.75,13.31,13.75,18800,9.08749962383976,9.33879819340783,9.03995665121878,9.33879819340783,27680.2212283025,0.0,1.0
1999-08-13,13.31,13.5,13.31,13.5,39300,9.03995665121878,9.16900186261859,9.03995665121878,9.16900186261859,57863.4411846961,0.0,1.0
1999-08-16,13.19,13.44,13.0,13.44,9800,8.95845441243994,9.12825074322918,8.82940920104013,9.12825074322918,14429.0514913492,0.0,1.0
1999-08-17,13.25,13.25,12.94,13.06,48200,8.99920553182936,8.99920553182936,8.78865808165071,8.87016032042954,70967.3757023499,0.0,1.0
1999-08-18,13.44,13.5,13.13,13.19,14300,9.12825074322918,9.16900186261859,8.91770329305053,8.95845441243994,21054.6363598258,0.0,1.0
1999-08-19,13.13,13.31,13.0,13.31,13300,8.91770329305053,9.03995665121878,8.82940920104013,9.03995665121878,19582.284166831,0.0,1.0
1999-08-20,13.06,13.38,13.0,13.13,16400,8.87016032042954,9.08749962383976,8.82940920104013,8.91770329305053,24146.5759651149,0.0,1.0
1999-08-23,14.19,14.19,13.06,13.06,31100,9.63763973559688,9.63763973559688,8.87016032042954,8.87016032042954,45790.1532021386,0.0,1.0
1999-08-24,13.88,14.25,13.81,14.19,16500,9.42709228541823,9.67839085498629,9.37954931279724,9.63763973559688,24293.8111844144,0.0,1.0
1999-08-25,13.63,14.0,13.63,13.94,15900,9.257295954629,9.50859452419706,9.257295954629,9.46784340480764,23410.3998686175,0.0,1.0
1999-08-26,13.81,13.94,13.44,13.56,25200,9.37954931279724,9.46784340480764,9.12825074322918,9.20975298200801,37103.2752634693,0.0,1.0
1999-08-27,13.25,13.94,13.06,13.81,28500,8.99920553182936,9.46784340480764,8.87016032042954,9.37954931279724,41962.0375003521,0.0,1.0
1999-08-30,13.0,13.25,12.94,13.13,97500,8.82940920104013,8.99920553182936,8.78865808165071,8.91770329305053,143554.338816994,0.0,1.0
1999-08-31,13.06,13.38,12.88,13.13,40800,8.87016032042954,9.08749962383976,8.7479069622613,8.91770329305053,60071.9694741884,0.0,1.0
1999-09-01,13.0,13.13,12.94,13.0,18000,8.82940920104013,8.91770329305053,8.78865808165071,8.82940920104013,26502.3394739066,0.0,1.0
1999-09-02,12.88,13.0,12.75,13.0,10500,8.7479069622613,8.82940920104013,8.65961287025089,8.82940920104013,15459.6980264455,0.0,1.0
1999-09-03,12.94,13.0,12.63,12.88,28900,8.78865808165071,8.82940920104013,8.57811063147206,8.7479069622613,42550.9783775501,0.0,1.0
1999-09-07,12.81,12.94,12.69,12.94,13000,8.70036398964031,8.78865808165071,8.61886175086148,8.78865808165071,19140.5785089326,0.0,1.0
1999-09-08,12.88,12.94,12.63,12.69,14700,8.7479069622613,8.78865808165071,8.57811063147206,8.61886175086148,21643.5772370237,0.0,1.0
1999-09-09,12.56,12.81,12.56,12.81,14300,8.53056765885108,8.70036398964031,8.53056765885108,8.70036398964031,21054.6363598258,0.0,1.0
1999-09-10,12.69,12.81,12.56,12.56,16500,8.61886175086148,8.70036398964031,8.53056765885108,8.53056765885108,24293.8111844144,0.0,1.0
1999-09-13,12.63,12.69,12.56,12.63,34400,8.57811063147206,8.61886175086148,8.53056765885108,8.57811063147206,50648.9154390215,0.0,1.0
1999-09-14,12.5,12.69,12.5,12.69,15300,8.48981653946166,8.61886175086148,8.48981653946166,8.61886175086148,22526.9885528206,0.0,1.0
1999-09-15,12.56,12.63,12.5,12.56,38200,8.53056765885108,8.57811063147206,8.48981653946166,8.53056765885108,56243.8537724018,0.0,1.0
1999-09-16,12.19,12.63,12.13,12.63,22300,8.27926908928301,8.57811063147206,8.2385179698936,8.57811063147206,32833.4539037843,0.0,1.0
1999-09-17,12.19,12.31,12.13,12.31,21600,8.27926908928301,8.36077132806184,8.2385179698936,8.36077132806184,31802.8073686879,0.0,1.0
1999-09-20,12.38,12.44,11.88,12.06,40400,8.40831430068283,8.44906542007224,8.06872163910436,8.19097499727261,59483.0285969904,0.0,1.0
1999-09-21,12.13,12.38,12.0,12.25,22300,8.2385179698936,8.40831430068283,8.15022387788319,8.32002020867243,32833.4539037843,0.0,1.0
1999-09-22,11.94,12.0,11.88,12.0,12600,8.10947275849378,8.15022387788319,8.06872163910436,8.15022387788319,18551.6376317346,0.0,1.0
1999-09-23,11.5,11.88,11.38,11.88,36000,7.81063121630473,8.06872163910436,7.7291289775259,8.06872163910436,53004.6789478132,0.0,1.0
1999-09-24,11.25,11.56,11.25,11.44,60400,7.64083488551549,7.85138233569414,7.64083488551549,7.76988009691531,88930.0724568867,0.0,1.0
1999-09-27,10.88,11.25,10.5,11.13,59000,7.38953631594743,7.64083488551549,7.1314458931478,7.55933264673666,86868.7793866939,0.0,1.0
1999-09-28,11.31,11.31,10.81,10.81,23400,7.68158600490491,7.68158600490491,7.34199334332644,7.34199334332644,34453.0413160786,0.0,1.0
1999-09-29,11.13,11.25,11.06,11.25,10900,7.55933264673666,7.64083488551549,7.51178967411568,7.64083488551549,16048.6389036435,0.0,1.0
1999-09-30,11.19,11.31,11.13,11.13,26200,7.60008376612608,7.68158600490491,7.55933264673666,7.55933264673666,38575.6274564641,0.0,1.0
1999-10-01,11.13,11.13,11.0,11.06,12200,7.55933264673666,7.55933264673666,7.47103855472626,7.51178967411568,17962.6967545367,0.0,1.0
1999-10-04,11.06,11.38,11.06,11.38,14100,7.51178967411568,7.7291289775259,7.51178967411568,7.7291289775259,20760.1659212268,0.0,1.0
1999-10-05,11.0,11.13,11.0,11.13,21500,7.47103855472626,7.55933264673666,7.47103855472626,7.55933264673666,31655.5721493885,0.0,1.0
1999-10-06,10.94,11.13,10.88,11.0,14100,7.43028743533684,7.55933264673666,7.38953631594743,7.47103855472626,20760.1659212269,0.0,1.0
1999-10-07,10.88,11.0,10.75,11.0,22300,7.38953631594743,7.47103855472626,7.30124222393703,7.47103855472626,32833.4539037843,0.0,1.0
1999-10-08,10.56,11.0,10.44,11.0,348200,7.17219701253721,7.47103855472626,7.09069477375838,7.47103855472626,512673.033600794,0.0,1.0
1999-10-11,10.38,10.63,10.25,10.63,574300,7.04994365436896,7.2197399851582,6.96164956235856,7.2197399851582,845571.864436921,0.0,1.0
1999-10-12,10.38,10.5,10.31,10.38,43100,7.04994365436896,7.1314458931478,7.00240068174798,7.04994365436896,63458.3795180764,0.0,1.0
1999-10-13,10.44,10.5,10.38,10.38,33300,7.09069477375838,7.1314458931478,7.04994365436896,7.04994365436896,49029.3280267272,0.0,1.0
1999-10-14,10.0,10.38,9.125,10.31,119600,6.79185323156933,7.04994365436896,6.19756607380701,7.00240068174798,176093.322282179,0.0,1.0
1999-10-15,9.563,9.938,9.25,9.875,67200,6.49504924534975,6.7497437415336,6.28246423920163,6.70695506617471,98942.0673692513,0.0,1.0
1999-10-18,9.625,9.75,9.5,9.5,246500,6.53715873538548,6.6220569007801,6.45226056999086,6.45226056999086,362934.815573221,0.0,1.0
1999-10-19,9.625,9.875,9.5,9.75,49300,6.53715873538548,6.70695506617471,6.45226056999086,6.6220569007801,72586.9631146442,0.0,1.0
1999-10-20,9.813,9.813,9.563,9.625,83600,6.66484557613898,6.66484557613898,6.49504924534975,6.53715873538548,123088.643334366,0.0,1.0
1999-10-21,8.875,9.688,7.75,9.688,167600,6.02776974301778,6.57994741074437,5.26368625446623,6.57994741074437,246766.22754593,0.0,1.0
1999-10-22,8.75,8.938,8.563,8.938,70900,5.94287157762316,6.07055841837667,5.81586392219282,6.07055841837667,104389.770483332,0.0,1.0
1999-10-25,8.563,8.688,8.375,8.625,74500,5.81586392219282,5.90076208758743,5.68817708143931,5.85797341222855,109690.238378113,0.0,1.0
1999-10-26,7.75,8.688,7.75,8.625,1224000,5.26368625446623,5.90076208758743,5.26368625446623,5.85797341222855,1802159.08422565,0.0,1.0
1999-10-27,8.375,8.5,7.813,7.813,195300,5.68817708143931,5.77307524683393,5.30647492982512,5.30647492982512,287550.383291887,0.0,1.0
1999-10-28,8.5,8.5,8.25,8.5,47200,5.77307524683393,5.77307524683393,5.6032789160447,5.77307524683393,69495.0235093551,0.0,1.0
1999-10-29,8.438,8.5,7.875,8.5,168200,5.7309657567982,5.77307524683393,5.34858441986085,5.77307524683393,247649.638861727,0.0,1.0
1999-11-01,8.438,8.438,8.313,8.375,90700,5.7309657567982,5.7309657567982,5.64606759140358,5.68817708143931,133542.343904629,0.0,1.0
1999-11-02,9.313,9.625,8.063,8.313,185300,6.32525291456052,6.53715873538548,5.47627126061435,5.64606759140358,272826.861361938,0.0,1.0
1999-11-03,9.313,9.563,9.0,9.375,176600,6.32525291456052,6.49504924534975,6.1126679084124,6.36736240459625,260017.397282884,0.0,1.0
1999-11-04,9.063,9.375,9.0,9.25,154100,6.15545658377128,6.36736240459625,6.1126679084124,6.28246423920163,226889.472940501,0.0,1.0
1999-11-05,9.125,9.188,9.063,9.125,82600,6.19756607380701,6.2403547491659,6.15545658377128,6.19756607380701,121616.291141371,0.0,1.0
1999-11-08,8.875,9.188,8.875,9.125,74400,6.02776974301778,6.2403547491659,6.02776974301778,6.19756607380701,109543.003158814,0.0,1.0
1999-11-09,8.625,8.938,8.375,8.875,63500,5.85797341222855,6.07055841837667,5.68817708143931,6.02776974301778,93494.3642551705,0.0,1.0
1999-11-10,8.5,8.688,8.375,8.375,110800,5.77307524683393,5.90076208758743,5.68817708143931,5.68817708143931,163136.622983825,0.0,1.0
1999-11-11,8.125,8.5,8.0,8.375,138900,5.51838075065008,5.77307524683393,5.43348258525546,5.68817708143931,204509.719606979,0.0,1.0
1999-11-12,8.438,8.438,7.938,8.188,192300,5.7309657567982,5.7309657567982,5.39137309521973,5.56116942600897,283133.326712902,0.0,1.0
1999-11-15,8.313,8.5,8.125,8.438,62200,5.64606759140358,5.77307524683393,5.51838075065008,5.7309657567982,91580.3064042773,0.0,1.0
1999-11-16,8.563,8.563,8.063,8.063,110600,5.81586392219282,5.81586392219282,5.47627126061435,5.47627126061435,162842.152545226,0.0,1.0
1999-11-17,8.25,8.875,7.875,8.625,175000,5.6032789160447,6.02776974301778,5.34858441986085,5.85797341222855,257661.633774092,0.0,1.0
1999-11-18,7.938,8.375,7.875,8.313,120200,5.39137309521973,5.68817708143931,5.34858441986085,5.64606759140358,176976.733597976,0.0,1.0
1999-11-19,8.0,8.0,7.875,7.938,132700,5.43348258525546,5.43348258525546,5.34858441986085,5.39137309521973,195381.136010412,0.0,1.0
1999-11-22,8.188,8.563,7.938,7.938,156900,5.56116942600897,5.81586392219282,5.39137309521973,5.39137309521973,231012.059080886,0.0,1.0
1999-11-23,8.125,8.25,7.938,8.25,67300,5.51838075065008,5.6032789160447,5.39137309521973,5.6032789160447,99089.3025885508,0.0,1.0
1999-11-24,8.5,8.5,8.125,8.125,63000,5.77307524683393,5.77307524683393,5.51838075065008,5.51838075065008,92758.1881586731,0.0,1.0
1999-11-26,8.563,8.625,8.5,8.625,42500,5.81586392219282,5.85797341222855,5.77307524683393,5.85797341222855,62574.9682022795,0.0,1.0
1999-11-29,8.625,8.688,8.125,8.563,82100,5.85797341222855,5.90076208758743,5.51838075065008,5.81586392219282,120880.115044874,0.0,1.0
1999-11-30,8.188,8.313,8.0,8.313,121500,5.56116942600897,5.64606759140358,5.43348258525546,5.64606759140358,178890.79144887,0.0,1.0
1999-12-01,8.125,8.375,8.063,8.188,76100,5.51838075065008,5.68817708143931,5.47627126061435,5.56116942600897,112046.001886905,0.0,1.0
1999-12-02,8.063,8.125,8.0,8.125,42800,5.47627126061435,5.51838075065008,5.43348258525546,5.51838075065008,63016.6738601779,0.0,1.0
1999-12-03,8.188,8.188,8.063,8.125,37600,5.56116942600897,5.56116942600897,5.47627126061435,5.51838075065008,55360.4424566049,0.0,1.0
1999-12-06,8.125,8.188,7.875,8.188,93100,5.51838075065008,5.56116942600897,5.34858441986085,5.56116942600897,137075.989167817,0.0,1.0
1999-12-07,7.875,8.188,7.625,8.188,112100,5.34858441986085,5.56116942600897,5.17878808907161,5.56116942600897,165050.680834718,0.0,1.0
1999-12-08,7.813,7.875,7.563,7.875,82100,5.30647492982512,5.34858441986085,5.13667859903588,5.34858441986085,120880.115044874,0.0,1.0
1999-12-09,7.563,7.813,7.438,7.813,79600,5.13667859903588,5.30647492982512,5.05178043364127,5.30647492982512,117199.234562387,0.0,1.0
1999-12-10,7.75,7.75,7.313,7.625,105200,5.26368625446623,5.26368625446623,4.96688226824665,5.17878808907161,154891.450703054,0.0,1.0
1999-12-13,7.375,7.875,7.375,7.875,86100,5.00899175828238,5.34858441986085,5.00899175828238,5.34858441986085,126769.523816853,0.0,1.0
1999-12-14,7.188,7.375,7.0,7.313,235600,4.88198410285203,5.00899175828238,4.75429726209853,4.96688226824665,346886.176669578,0.0,1.0
1999-12-15,7.125,7.25,6.938,7.25,147700,4.83919542749315,4.92409359288776,4.7121877720628,4.92409359288776,217466.418905334,0.0,1.0
1999-12-16,6.313,7.063,6.313,7.063,363700,4.28769694508972,4.79708593745742,4.28769694508972,4.79708593745742,535494.492592213,0.0,1.0
1999-12-17,7.5,8.0,6.5,6.5,172400,5.093889923677,5.43348258525546,4.41470460052006,4.41470460052006,253833.518072305,0.0,1.0
1999-12-20,8.313,8.5,7.313,7.5,141600,5.64606759140358,5.77307524683393,4.96688226824665,5.093889923677,208485.070528065,0.0,1.0
1999-12-21,8.375,8.688,8.25,8.313,69900,5.68817708143931,5.90076208758743,5.6032789160447,5.64606759140358,102917.418290337,0.0,1.0
1999-12-22,8.313,8.438,8.0,8.25,66200,5.64606759140358,5.7309657567982,5.43348258525546,5.6032789160447,97469.7151762566,0.0,1.0
1999-12-23,7.875,8.25,7.688,8.188,99300,5.34858441986085,5.6032789160447,5.2215767644305,5.56116942600897,146204.572764385,0.0,1.0
1999-12-27,7.938,8.0,7.813,7.813,59900,5.39137309521973,5.43348258525546,5.30647492982512,5.30647492982512,88193.8963603893,0.0,1.0
1999-12-28,7.938,7.938,7.563,7.875,60900,5.39137309521973,5.39137309521973,5.13667859903588,5.34858441986085,89666.2485533841,0.0,1.0
1999-12-29,8.25,8.375,7.563,7.813,102200,5.6032789160447,5.68817708143931,5.13667859903588,5.30647492982512,150474.39412407,0.0,1.0
1999-12-30,8.688,8.688,7.875,8.125,118600,5.90076208758743,5.90076208758743,5.34858441986085,5.51838075065008,174620.970089185,0.0,1.0
1999-12-31,9.0,9.25,8.563,8.563,86100,6.1126679084124,6.28246423920163,5.81586392219282,5.81586392219282,126769.523816853,0.0,1.0
2000-01-03,9.0,9.063,8.875,9.063,54600,6.1126679084124,6.15545658377128,6.02776974301778,6.15545658377128,80390.4297375167,0.0,1.0
2000-01-04,8.875,8.938,8.5,8.5,64000,6.02776974301778,6.07055841837667,5.77307524683393,5.77307524683393,94230.5403516679,0.0,1.0
2000-01-05,8.375,8.875,8.375,8.875,39400,5.68817708143931,6.02776974301778,5.68817708143931,6.02776974301778,58010.6764039956,0.0,1.0
2000-01-06,9.75,9.75,8.25,8.5,115200,6.6220569007801,6.6220569007801,5.6032789160447,5.77307524683393,169614.972633002,0.0,1.0
2000-01-07,9.313,9.625,9.125,9.625,29500,6.32525291456052,6.53715873538548,6.19756607380701,6.53715873538548,43434.3896933469,0.0,1.0
2000-01-10,9.0,9.5,9.0,9.25,18900,6.1126679084124,6.45226056999086,6.1126679084124,6.28246423920163,27827.4564476019,0.0,1.0
2000-01-11,8.625,9.125,8.625,9.125,15200,5.85797341222855,6.19756607380701,5.85797341222855,6.19756607380701,22379.7533335211,0.0,1.0
2000-01-12,8.625,8.75,8.25,8.625,23900,5.85797341222855,5.94287157762316,5.6032789160447,5.85797341222855,35189.217412576,0.0,1.0
2000-01-13,8.75,8.75,8.625,8.688,37200,5.94287157762316,5.94287157762316,5.85797341222855,5.90076208758743,54771.501579407,0.0,1.0
2000-01-14,9.313,9.438,8.75,8.75,75900,6.32525291456052,6.41015107995513,5.94287157762316,5.94287157762316,111751.531448306,0.0,1.0
2000-01-18,9.0,9.25,8.875,9.25,34600,6.1126679084124,6.28246423920163,6.02776974301778,6.28246423920163,50943.3858776205,0.0,1.0
2000-01-19,9.0,9.125,8.938,9.063,44300,6.1126679084124,6.19756607380701,6.07055841837667,6.15545658377128,65225.2021496701,0.0,1.0
2000-01-20,8.75,8.75,8.625,8.75,34600,5.94287157762316,5.94287157762316,5.85797341222855,5.94287157762316,50943.3858776205,0.0,1.0
2000-01-21,8.875,9.063,8.625,8.688,21700,6.02776974301778,6.15545658377128,5.85797341222855,5.90076208758743,31950.0425879874,0.0,1.0
2000-01-24,9.0,9.063,8.813,9.0,23700,6.1126679084124,6.15545658377128,5.98566025298205,6.1126679084124,34894.746973977,0.0,1.0
2000-01-25,8.688,9.125,8.688,9.0,36300,5.90076208758743,6.19756607380701,5.90076208758743,6.1126679084124,53446.3846057117,0.0,1.0
2000-01-26,8.563,8.688,8.188,8.688,54900,5.81586392219282,5.90076208758743,5.56116942600897,5.90076208758743,80832.1353954151,0.0,1.0
2000-01-27,8.188,8.5,8.125,8.5,192500,5.56116942600897,5.77307524683393,5.51838075065008,5.77307524683393,283427.797151501,0.0,1.0
2000-01-28,7.875,8.125,7.75,8.125,63000,5.34858441986085,5.51838075065008,5.26368625446623,5.51838075065008,92758.1881586731,0.0,1.0
2000-01-31,7.938,7.938,7.75,7.813,53700,5.39137309521973,5.39137309521973,5.26368625446623,5.30647492982512,79065.3127638214,0.0,1.0
2000-02-01,8.0,8.063,7.813,7.938,126200,5.43348258525546,5.47627126061435,5.30647492982512,5.39137309521973,185810.846755945,0.0,1.0
2000-02-02,7.938,8.0,7.625,8.0,29400,5.39137309521973,5.43348258525546,5.17878808907161,5.43348258525546,43287.1544740475,0.0,1.0
2000-02-03,7.938,8.0,7.75,8.0,8700,5.39137309521973,5.43348258525546,5.26368625446623,5.43348258525546,12809.4640790549,0.0,1.0
2000-02-04,7.88,7.94,7.44,7.94,51700,5.35198034647663,5.39273146586605,5.05313880428758,5.39273146586605,76120.6083778318,0.0,1.0
2000-02-07,7.875,7.938,7.563,7.938,21400,5.34858441986085,5.39137309521973,5.13667859903588,5.39137309521973,31508.3369300889,0.0,1.0
2000-02-08,7.813,7.938,7.688,7.938,16800,5.30647492982512,5.39137309521973,5.2215767644305,5.39137309521973,24735.5168423128,0.0,1.0
2000-02-09,7.688,7.813,7.5,7.75,36400,5.2215767644305,5.30647492982512,5.093889923677,5.26368625446623,53593.6198250111,0.0,1.0
2000-02-10,7.75,7.875,7.563,7.625,13000,5.26368625446623,5.34858441986085,5.13667859903588,5.17878808907161,19140.5785089326,0.0,1.0
2000-02-11,7.688,7.75,7.563,7.625,71500,5.2215767644305,5.26368625446623,5.13667859903588,5.17878808907161,105273.181799129,0.0,1.0
2000-02-14,7.75,7.813,7.313,7.625,40400,5.26368625446623,5.30647492982512,4.96688226824665,5.17878808907161,59483.0285969904,0.0,1.0
2000-02-15,8.375,8.625,7.875,7.875,329000,5.68817708143931,5.85797341222855,5.34858441986085,5.34858441986085,484403.871495293,0.0,1.0
2000-02-16,7.875,8.438,7.438,8.313,137000,5.34858441986085,5.7309657567982,5.05178043364127,5.64606759140358,201712.250440289,0.0,1.0
2000-02-17,7.875,8.25,7.75,8.0,204700,5.34858441986085,5.6032789160447,5.26368625446623,5.43348258525546,301390.493906038,0.0,1.0
2000-02-18,7.688,8.125,7.25,7.875,114300,5.2215767644305,5.51838075065008,4.92409359288776,5.34858441986085,168289.855659307,0.0,1.0
2000-02-22,7.438,7.75,7.313,7.688,59600,5.05178043364127,5.26368625446623,4.96688226824665,5.2215767644305,87752.1907024907,0.0,1.0
2000-02-23,7.5,7.938,7.438,7.438,71500,5.093889923677,5.39137309521973,5.05178043364127,5.05178043364127,105273.181799129,0.0,1.0
2000-02-24,7.625,7.625,7.438,7.5,23500,5.17878808907161,5.17878808907161,5.05178043364127,5.093889923677,34600.2765353781,0.0,1.0
2000-02-25,7.625,7.75,7.563,7.688,21000,5.17878808907161,5.26368625446623,5.13667859903588,5.2215767644305,30919.3960528911,0.0,1.0
2000-02-28,7.625,7.75,7.5,7.5,36100,5.17878808907161,5.26368625446623,5.093889923677,5.093889923677,53151.9141671127,0.0,1.0
2000-02-29,7.563,7.75,7.563,7.75,19100,5.13667859903588,5.26368625446623,5.13667859903588,5.26368625446623,28121.9268862009,0.0,1.0
2000-03-01,7.875,7.938,7.438,7.5,57700,5.34858441986085,5.39137309521973,5.05178043364127,5.093889923677,84954.7215358006,0.0,1.0
2000-03-02,7.813,7.938,7.625,7.75,21400,5.30647492982512,5.39137309521973,5.17878808907161,5.26368625446623,31508.336930089,0.0,1.0
2000-03-03,8.625,8.75,7.813,7.813,182700,5.85797341222855,5.94287157762316,5.30647492982512,5.30647492982512,268998.745660152,0.0,1.0
2000-03-06,8.563,8.875,8.313,8.75,54200,5.81586392219282,6.02776974301778,5.64606759140358,5.94287157762316,79801.4888603188,0.0,1.0
2000-03-07,8.438,9.063,8.188,8.438,84800,5.7309657567982,6.15545658377128,5.56116942600897,5.7309657567982,124855.46596596,0.0,1.0
2000-03-08,8.063,8.75,8.063,8.5,44400,5.47627126061435,5.94287157762316,5.47627126061435,5.77307524683393,65372.4373689696,0.0,1.0
2000-03-09,7.5,8.125,7.5,8.125,53700,5.093889923677,5.51838075065008,5.093889923677,5.51838075065008,79065.3127638213,0.0,1.0
2000-03-10,7.375,7.75,7.375,7.563,56600,5.00899175828238,5.26368625446623,5.00899175828238,5.13667859903588,83335.1341235063,0.0,1.0
2000-03-13,7.5,7.625,7.375,7.438,18500,5.093889923677,5.17878808907161,5.00899175828238,5.05178043364127,27238.515570404,0.0,1.0
2000-03-14,7.625,7.75,7.188,7.625,58900,5.17878808907161,5.26368625446623,4.88198410285203,5.17878808907161,86721.5441673945,0.0,1.0
2000-03-15,7.375,7.625,7.313,7.625,30300,5.00899175828238,5.17878808907161,4.96688226824665,5.17878808907161,44612.2714477428,0.0,1.0
2000-03-16,7.625,7.75,7.438,7.5,64800,5.17878808907161,5.26368625446623,5.05178043364127,5.093889923677,95408.4221060639,0.0,1.0
2000-03-17,7.188,7.75,7.125,7.75,68400,4.88198410285203,5.26368625446623,4.83919542749315,5.26368625446623,100708.890000845,0.0,1.0
2000-03-20,7.25,7.438,7.188,7.25,77500,4.92409359288776,5.05178043364127,4.88198410285203,4.92409359288776,114107.294957098,0.0,1.0
2000-03-21,7.313,7.375,7.188,7.188,12600,4.96688226824665,5.00899175828238,4.88198410285203,4.88198410285203,18551.6376317346,0.0,1.0
2000-03-22,6.75,7.313,6.75,7.313,78600,4.5845009313093,4.96688226824665,4.5845009313093,4.96688226824665,115726.882369392,0.0,1.0
2000-03-23,7.438,7.438,6.813,6.875,44500,5.05178043364127,5.05178043364127,4.62728960666818,4.66939909670391,65519.6725882691,0.0,1.0
2000-03-24,7.438,7.625,7.438,7.438,30400,5.05178043364127,5.17878808907161,5.05178043364127,5.05178043364127,44759.5066670422,0.0,1.0
2000-03-27,7.5,7.688,7.313,7.313,64500,5.093889923677,5.2215767644305,4.96688226824665,4.96688226824665,94966.7164481653,0.0,1.0
2000-03-28,7.75,8.0,7.563,7.563,92600,5.26368625446623,5.43348258525546,5.13667859903588,5.13667859903588,136339.81307132,0.0,1.0
2000-03-29,8.063,8.438,7.75,7.75,231600,5.47627126061435,5.7309657567982,5.26368625446623,5.26368625446623,340996.767897598,0.0,1.0
2000-03-30,8.188,8.25,7.875,8.063,24300,5.56116942600897,5.6032789160447,5.34858441986085,5.47627126061435,35778.1582897739,0.0,1.0
2000-03-31,8.5,8.813,8.125,8.125,96400,5.77307524683393,5.98566025298205,5.51838075065008,5.51838075065008,141934.7514047,0.0,1.0
2000-04-03,8.813,8.813,8.5,8.5,67800,5.98566025298205,5.98566025298205,5.77307524683393,5.77307524683393,99825.4786850482,0.0,1.0
2000-04-04,8.813,9.0,8.75,8.813,104400,5.98566025298205,6.1126679084124,5.94287157762316,5.98566025298205,153713.568948658,0.0,1.0
2000-04-05,9.625,9.625,8.875,8.875,73800,6.53715873538548,6.53715873538548,6.02776974301778,6.02776974301778,108659.591843017,0.0,1.0
2000-04-06,9.938,9.938,9.75,9.75,76300,6.7497437415336,6.7497437415336,6.6220569007801,6.6220569007801,112340.472325504,0.0,1.0
2000-04-07,9.188,9.938,9.125,9.938,71800,6.2403547491659,6.7497437415336,6.19756607380701,6.7497437415336,105714.887457027,0.0,1.0
2000-04-10,9.0,9.313,8.875,9.313,47500,6.1126679084124,6.32525291456052,6.02776974301778,6.32525291456052,69936.7291672535,0.0,1.0
2000-04-11,8.563,9.0,8.375,9.0,56800,5.81586392219282,6.1126679084124,5.68817708143931,6.1126679084124,83629.6045621053,0.0,1.0
2000-04-12,8.625,8.813,8.375,8.688,93000,5.85797341222855,5.98566025298205,5.68817708143931,5.90076208758743,136928.753948517,0.0,1.0
2000-04-13,8.5,8.813,8.438,8.75,66000,5.77307524683393,5.98566025298205,5.7309657567982,5.94287157762316,97175.2447376576,0.0,1.0
2000-04-14,8.063,8.5,7.938,8.438,29900,5.47627126061435,5.77307524683393,5.39137309521973,5.7309657567982,44023.3305705449,0.0,1.0
2000-04-17,7.5,7.938,7.5,7.938,58900,5.093889923677,5.39137309521973,5.093889923677,5.39137309521973,86721.5441673944,0.0,1.0
2000-04-18,8.0,8.0,7.5,7.5,67900,5.43348258525546,5.43348258525546,5.093889923677,5.093889923677,99972.7139043478,0.0,1.0
2000-04-19,8.313,8.5,7.875,8.125,37500,5.64606759140358,5.77307524683393,5.34858441986085,5.51838075065008,55213.2072373055,0.0,1.0
2000-04-20,8.188,8.375,8.063,8.25,16000,5.56116942600897,5.68817708143931,5.47627126061435,5.6032789160447,23557.635087917,0.0,1.0
2000-04-24,8.188,8.438,8.125,8.25,29500,5.56116942600897,5.7309657567982,5.51838075065008,5.6032789160447,43434.3896933469,0.0,1.0
2000-04-25,8.313,8.5,8.188,8.25,28300,5.64606759140358,5.77307524683393,5.56116942600897,5.6032789160447,41667.5670617532,0.0,1.0
2000-04-26,8.188,8.438,8.125,8.25,27900,5.56116942600897,5.7309657567982,5.51838075065008,5.6032789160447,41078.6261845552,0.0,1.0
2000-04-27,8.25,8.313,7.625,8.125,57500,5.6032789160447,5.64606759140358,5.17878808907161,5.51838075065008,84660.2510972016,0.0,1.0
2000-04-28,8.438,8.5,8.25,8.25,37100,5.7309657567982,5.77307524683393,5.6032789160447,5.6032789160447,54624.2663601075,0.0,1.0
2000-05-01,9.25,9.25,8.438,8.563,60300,6.28246423920163,6.28246423920163,5.7309657567982,5.81586392219282,88782.8372375871,0.0,1.0
2000-05-02,8.5,9.125,8.5,9.125,41000,5.77307524683393,6.19756607380701,5.77307524683393,6.19756607380701,60366.4399127873,0.0,1.0
2000-05-03,9.0,9.0,8.5,8.5,26000,6.1126679084124,6.1126679084124,5.77307524683393,5.77307524683393,38281.1570178651,0.0,1.0
2000-05-04,8.5,9.125,8.438,9.0,49400,5.77307524683393,6.19756607380701,5.7309657567982,6.1126679084124,72734.1983339437,0.0,1.0
2000-05-05,8.5,8.688,8.313,8.5,44800,5.77307524683393,5.90076208758743,5.64606759140358,5.77307524683393,65961.3782461676,0.0,1.0
2000-05-08,8.5,8.5,8.25,8.5,22100,5.77307524683393,5.77307524683393,5.6032789160447,5.77307524683393,32538.9834651853,0.0,1.0
2000-05-09,8.063,8.5,8.063,8.5,25100,5.47627126061435,5.77307524683393,5.47627126061435,5.77307524683393,36956.0400441698,0.0,1.0
2000-05-10,7.875,8.188,7.063,8.188,110100,5.34858441986085,5.56116942600897,4.79708593745742,5.56116942600897,162105.976448729,0.0,1.0
2000-05-11,7.875,8.0,7.75,8.0,8200,5.34858441986085,5.43348258525546,5.26368625446623,5.43348258525546,12073.2879825574,0.0,1.0
2000-05-12,8.0,8.0,7.75,7.75,10200,5.43348258525546,5.43348258525546,5.26368625446623,5.26368625446623,15017.9923685471,0.0,1.0
2000-05-15,7.938,8.063,7.75,8.063,19000,5.39137309521973,5.47627126061435,5.26368625446623,5.47627126061435,27974.6916669014,0.0,1.0
2000-05-16,7.438,8.0,7.438,7.938,64700,5.05178043364127,5.43348258525546,5.05178043364127,5.39137309521973,95261.1868867642,0.0,1.0
2000-05-17,8.0,8.0,7.375,7.5,46200,5.43348258525546,5.43348258525546,5.00899175828238,5.093889923677,68022.6713163603,0.0,1.0
2000-05-18,7.688,8.063,7.688,8.063,19000,5.2215767644305,5.47627126061435,5.2215767644305,5.47627126061435,27974.6916669014,0.0,1.0
2000-05-19,7.5,7.688,7.438,7.625,28800,5.093889923677,5.2215767644305,5.05178043364127,5.17878808907161,42403.7431582506,0.0,1.0
2000-05-22,7.438,7.625,7.375,7.5,25200,5.05178043364127,5.17878808907161,5.00899175828238,5.093889923677,37103.2752634692,0.0,1.0
2000-05-23,7.438,7.5,7.25,7.5,48400,5.05178043364127,5.093889923677,4.92409359288776,5.093889923677,71261.8461409488,0.0,1.0
2000-05-24,7.375,7.625,7.375,7.5,93600,5.00899175828238,5.17878808907161,5.00899175828238,5.093889923677,137812.165264314,0.0,1.0
2000-05-25,7.375,7.5,7.375,7.375,90200,5.00899175828238,5.093889923677,5.00899175828238,5.00899175828238,132806.167808132,0.0,1.0
2000-05-26,7.25,7.375,7.0,7.375,78100,4.92409359288776,5.00899175828238,4.75429726209853,5.00899175828238,114990.706272895,0.0,1.0
2000-05-30,7.25,7.313,7.125,7.25,33600,4.92409359288776,4.96688226824665,4.83919542749315,4.92409359288776,49471.0336846257,0.0,1.0
2000-05-31,7.375,7.375,7.188,7.25,32500,5.00899175828238,5.00899175828238,4.88198410285203,4.92409359288776,47851.4462723314,0.0,1.0
2000-06-01,7.438,7.438,7.25,7.25,15500,5.05178043364127,5.05178043364127,4.92409359288776,4.92409359288776,22821.4589914196,0.0,1.0
2000-06-02,7.625,7.75,7.25,7.5,85900,5.17878808907161,5.26368625446623,4.92409359288776,5.093889923677,126475.053378254,0.0,1.0
2000-06-05,8.0,8.0,7.688,7.75,36300,5.43348258525546,5.43348258525546,5.2215767644305,5.26368625446623,53446.3846057117,0.0,1.0
2000-06-06,8.0,8.125,7.875,8.0,29300,5.43348258525546,5.51838075065008,5.34858441986085,5.43348258525546,43139.919254748,0.0,1.0
2000-06-07,7.875,7.938,7.875,7.938,10400,5.34858441986085,5.39137309521973,5.34858441986085,5.39137309521973,15312.462807146,0.0,1.0
2000-06-08,7.688,7.875,7.563,7.875,24800,5.2215767644305,5.34858441986085,5.13667859903588,5.34858441986085,36514.3343862713,0.0,1.0
2000-06-09,7.5,7.625,7.438,7.625,56900,5.093889923677,5.17878808907161,5.05178043364127,5.17878808907161,83776.8397814047,0.0,1.0
2000-06-12,7.313,7.5,7.125,7.375,45500,4.96688226824665,5.093889923677,4.83919542749315,5.00899175828238,66992.0247812639,0.0,1.0
2000-06-13,7.375,7.5,7.25,7.25,19300,5.00899175828238,5.093889923677,4.92409359288776,4.92409359288776,28416.3973247999,0.0,1.0
2000-06-14,7.125,7.438,7.125,7.438,66300,4.83919542749315,5.05178043364127,4.83919542749315,5.05178043364127,97616.9503955559,0.0,1.0
2000-06-15,7.0,7.125,7.0,7.125,49300,4.75429726209853,4.83919542749315,4.75429726209853,4.83919542749315,72586.9631146442,0.0,1.0
2000-06-16,7.063,7.25,7.0,7.125,47300,4.79708593745742,4.92409359288776,4.75429726209853,4.83919542749315,69642.2587286545,0.0,1.0
2000-06-19,7.0,7.0,6.75,7.0,35800,4.75429726209853,4.75429726209853,4.5845009313093,4.75429726209853,52710.2085092143,0.0,1.0
2000-06-20,7.0,7.125,6.813,7.063,25900,4.75429726209853,4.83919542749315,4.62728960666818,4.79708593745742,38133.9217985656,0.0,1.0
2000-06-21,7.0,7.125,6.875,7.0,47200,4.75429726209853,4.83919542749315,4.66939909670391,4.75429726209853,69495.0235093551,0.0,1.0
2000-06-22,7.0,7.0,6.875,6.875,38800,4.75429726209853,4.75429726209853,4.66939909670391,4.66939909670391,57127.2650881987,0.0,1.0
2000-06-23,6.813,7.0,6.813,7.0,45900,4.62728960666818,4.75429726209853,4.62728960666818,4.75429726209853,67580.9656584619,0.0,1.0
2000-06-26,6.563,6.938,6.5,6.75,87900,4.45749327587895,4.7121877720628,4.41470460052006,4.5845009313093,129419.757764244,0.0,1.0
2000-06-27,6.625,6.688,6.5,6.688,32700,4.49960276591468,4.54239144127357,4.41470460052006,4.54239144127357,48145.9167109304,0.0,1.0
2000-06-28,6.563,6.625,6.5,6.625,42800,4.45749327587895,4.49960276591468,4.41470460052006,4.49960276591468,63016.6738601779,0.0,1.0
2000-06-29,7.25,7.563,6.063,6.25,334800,4.92409359288776,5.13667859903588,4.11790061430048,4.24490826973083,492943.514214663,0.0,1.0
2000-06-30,6.875,7.125,6.75,7.125,99800,4.66939909670391,4.83919542749315,4.5845009313093,4.83919542749315,146940.748860882,0.0,1.0
2000-07-03,7.0,7.063,6.813,7.0,57100,4.75429726209853,4.79708593745742,4.62728960666818,4.75429726209853,84071.3102200038,0.0,1.0
2000-07-05,7.0,7.063,6.813,7.063,82400,4.75429726209853,4.79708593745742,4.62728960666818,4.79708593745742,121321.820702772,0.0,1.0
2000-07-06,6.625,7.0,6.563,7.0,46700,4.49960276591468,4.75429726209853,4.45749327587895,4.75429726209853,68758.8474128577,0.0,1.0
2000-07-07,6.688,6.688,6.5,6.563,52900,4.54239144127357,4.54239144127357,4.41470460052006,4.45749327587895,77887.4310094255,0.0,1.0
2000-07-10,6.75,6.75,6.25,6.563,80700,4.5845009313093,4.5845009313093,4.24490826973083,4.45749327587895,118818.821974681,0.0,1.0
2000-07-11,6.563,6.75,6.375,6.75,40900,4.45749327587895,4.5845009313093,4.32980643512545,4.5845009313093,60219.2046934878,0.0,1.0
2000-07-12,6.375,6.625,6.375,6.625,18200,4.32980643512545,4.49960276591468,4.32980643512545,4.49960276591468,26796.8099125056,0.0,1.0
2000-07-13,6.188,6.438,6.063,6.25,104700,4.2027987796951,4.37259511048433,4.11790061430048,4.24490826973083,154155.274606557,0.0,1.0
2000-07-14,6.188,6.25,6.125,6.25,60100,4.2027987796951,4.24490826973083,4.16001010433621,4.24490826973083,88488.3667989882,0.0,1.0
2000-07-17,6.063,6.25,6.063,6.25,59900,4.11790061430048,4.24490826973083,4.11790061430048,4.24490826973083,88193.8963603893,0.0,1.0
2000-07-18,6.188,6.188,6.0,6.063,222400,4.2027987796951,4.2027987796951,4.0751119389416,4.11790061430048,327451.127722046,0.0,1.0
2000-07-19,6.125,6.188,6.125,6.188,30600,4.16001010433621,4.2027987796951,4.16001010433621,4.2027987796951,45053.9771056413,0.0,1.0
2000-07-20,6.125,6.188,6.125,6.188,218300,4.16001010433621,4.2027987796951,4.16001010433621,4.2027987796951,321414.483730768,0.0,1.0
2000-07-21,6.125,6.188,6.063,6.188,10900,4.16001010433621,4.2027987796951,4.11790061430048,4.2027987796951,16048.6389036435,0.0,1.0
2000-07-24,6.125,6.25,6.125,6.125,35700,4.16001010433621,4.24490826973083,4.16001010433621,4.16001010433621,52562.9732899148,0.0,1.0
2000-07-25,6.063,6.125,6.0,6.063,35200,4.11790061430048,4.16001010433621,4.0751119389416,4.11790061430048,51826.7971934174,0.0,1.0
2000-07-26,6.125,6.125,5.813,6.0,85200,4.16001010433621,4.16001010433621,3.94810428351125,4.0751119389416,125444.406843158,0.0,1.0
2000-07-27,6.125,6.125,5.875,6.0,45100,4.16001010433621,4.16001010433621,3.99021377354698,4.0751119389416,66403.0839040661,0.0,1.0
2000-07-28,6.063,6.063,6.0,6.0,4300,4.11790061430048,4.11790061430048,4.0751119389416,4.0751119389416,6331.1144298777,0.0,1.0
2000-07-31,6.25,6.25,5.938,6.125,27700,4.24490826973083,4.24490826973083,4.03300244890587,4.16001010433621,40784.1557459563,0.0,1.0
2000-08-01,6.063,6.25,6.0,6.25,36400,4.11790061430048,4.24490826973083,4.0751119389416,4.24490826973083,53593.6198250112,0.0,1.0
2000-08-02,6.125,6.188,6.063,6.063,49400,4.16001010433621,4.2027987796951,4.11790061430048,4.11790061430048,72734.1983339438,0.0,1.0
2000-08-03,5.938,6.125,5.938,6.063,68600,4.03300244890587,4.16001010433621,4.03300244890587,4.11790061430048,101003.360439444,0.0,1.0
2000-08-04,5.938,6.063,5.875,6.063,56900,4.03300244890587,4.11790061430048,3.99021377354698,4.11790061430048,83776.8397814047,0.0,1.0
2000-08-07,5.813,5.938,5.75,5.875,77500,3.94810428351125,4.03300244890587,3.90531560815236,3.99021377354698,114107.294957098,0.0,1.0
2000-08-08,5.875,5.875,5.75,5.75,31500,3.99021377354698,3.99021377354698,3.90531560815236,3.90531560815236,46379.0940793366,0.0,1.0
2000-08-09,5.938,5.938,5.813,5.938,44200,4.03300244890587,4.03300244890587,3.94810428351125,4.03300244890587,65077.9669303706,0.0,1.0
2000-08-10,5.938,6.063,5.875,5.875,49600,4.03300244890587,4.11790061430048,3.99021377354698,3.99021377354698,73028.6687725426,0.0,1.0
2000-08-11,5.875,6.0,5.75,6.0,86600,3.99021377354698,4.0751119389416,3.90531560815236,4.0751119389416,127505.699913351,0.0,1.0
2000-08-14,5.813,6.0,5.813,5.875,37500,3.94810428351125,4.0751119389416,3.94810428351125,3.99021377354698,55213.2072373054,0.0,1.0
2000-08-15,6.125,6.125,5.813,5.875,41800,4.16001010433621,4.16001010433621,3.94810428351125,3.99021377354698,61544.3216671832,0.0,1.0
2000-08-16,6.0,6.063,6.0,6.0,6600,4.0751119389416,4.11790061430048,4.0751119389416,4.0751119389416,9717.52447376575,0.0,1.0
2000-08-17,5.938,6.0,5.875,5.938,81200,4.03300244890587,4.0751119389416,3.99021377354698,4.03300244890587,119554.998071179,0.0,1.0
2000-08-18,5.938,6.0,5.625,5.938,49400,4.03300244890587,4.0751119389416,3.82041744275775,4.03300244890587,72734.1983339437,0.0,1.0
2000-08-21,6.0,6.063,5.938,5.938,24400,4.0751119389416,4.11790061430048,4.03300244890587,4.03300244890587,35925.3935090734,0.0,1.0
2000-08-22,5.938,6.125,5.75,6.063,86400,4.03300244890587,4.16001010433621,3.90531560815236,4.11790061430048,127211.229474752,0.0,1.0
2000-08-23,5.938,6.0,5.875,5.875,6000,4.03300244890587,4.0751119389416,3.99021377354698,3.99021377354698,8834.11315796887,0.0,1.0
2000-08-24,5.938,6.063,5.875,6.0,80700,4.03300244890587,4.11790061430048,3.99021377354698,4.0751119389416,118818.821974681,0.0,1.0
2000-08-25,5.875,5.938,5.875,5.875,85200,3.99021377354698,4.03300244890587,3.99021377354698,3.99021377354698,125444.406843158,0.0,1.0
2000-08-28,5.938,6.0,5.875,5.875,38500,4.03300244890587,4.0751119389416,3.99021377354698,3.99021377354698,56685.5594303002,0.0,1.0
2000-08-29,5.938,6.0,5.875,5.938,21100,4.03300244890587,4.0751119389416,3.99021377354698,4.03300244890587,31066.6312721905,0.0,1.0
2000-08-30,5.938,6.0,5.938,6.0,17900,4.03300244890587,4.0751119389416,4.03300244890587,4.0751119389416,26355.1042546071,0.0,1.0
2000-08-31,5.875,5.938,5.875,5.938,28800,3.99021377354698,4.03300244890587,3.99021377354698,4.03300244890587,42403.7431582506,0.0,1.0
2000-09-01,5.938,6.0,5.875,5.875,16200,4.03300244890587,4.0751119389416,3.99021377354698,3.99021377354698,23852.1055265159,0.0,1.0
2000-09-05,6.0,6.0,5.938,6.0,27400,4.0751119389416,4.0751119389416,4.03300244890587,4.0751119389416,40342.4500880578,0.0,1.0
2000-09-06,5.938,5.938,5.875,5.938,22000,4.03300244890587,4.03300244890587,3.99021377354698,4.03300244890587,32391.7482458858,0.0,1.0
2000-09-07,5.938,5.938,5.875,5.875,13600,4.03300244890587,4.03300244890587,3.99021377354698,3.99021377354698,20023.9898247294,0.0,1.0
2000-09-08,5.938,6.0,5.875,5.875,21700,4.03300244890587,4.0751119389416,3.99021377354698,3.99021377354698,31950.0425879874,0.0,1.0
2000-09-11,5.875,6.0,5.875,6.0,20700,3.99021377354698,4.0751119389416,3.99021377354698,4.0751119389416,30477.6903949926,0.0,1.0
2000-09-12,5.813,5.938,5.813,5.875,81600,3.94810428351125,4.03300244890587,3.94810428351125,3.99021377354698,120143.938948377,0.0,1.0
2000-09-13,5.875,5.938,5.75,5.813,49400,3.99021377354698,4.03300244890587,3.90531560815236,3.94810428351125,72734.1983339437,0.0,1.0
2000-09-14,5.875,5.875,5.813,5.875,24400,3.99021377354698,3.99021377354698,3.94810428351125,3.99021377354698,35925.3935090734,0.0,1.0
2000-09-15,5.813,5.938,5.75,5.938,26900,3.94810428351125,4.03300244890587,3.90531560815236,4.03300244890587,39606.2739915604,0.0,1.0
2000-09-18,5.75,5.875,5.688,5.875,15200,3.90531560815236,3.99021377354698,3.86320611811663,3.99021377354698,22379.7533335212,0.0,1.0
2000-09-19,5.75,5.938,5.75,5.813,19600,3.90531560815236,4.03300244890587,3.90531560815236,3.94810428351125,28858.1029826983,0.0,1.0
2000-09-20,5.75,5.875,5.75,5.875,30100,3.90531560815236,3.99021377354698,3.90531560815236,3.99021377354698,44317.8010091439,0.0,1.0
2000-09-21,5.688,5.813,5.688,5.75,30500,3.86320611811663,3.94810428351125,3.86320611811663,3.90531560815236,44906.7418863418,0.0,1.0
2000-09-22,5.875,5.938,5.563,5.625,61600,3.99021377354698,4.03300244890587,3.77830795272202,3.82041744275775,90696.8950884804,0.0,1.0
2000-09-25,6.125,6.125,5.688,5.875,144500,4.16001010433621,4.16001010433621,3.86320611811663,3.99021377354698,212754.891887751,0.0,1.0
2000-09-26,5.688,6.0,5.688,6.0,62900,3.86320611811663,4.0751119389416,3.86320611811663,4.0751119389416,92610.9529393737,0.0,1.0
2000-09-27,5.75,5.813,5.625,5.75,50400,3.90531560815236,3.94810428351125,3.82041744275775,3.90531560815236,74206.5505269386,0.0,1.0
2000-09-28,5.5,6.125,5.375,6.0,106500,3.73551927736313,4.16001010433621,3.65062111196851,4.0751119389416,156805.508553947,0.0,1.0
2000-09-29,6.563,6.563,5.625,5.75,287800,4.45749327587895,4.45749327587895,3.82041744275775,3.90531560815236,423742.961143907,0.0,1.0
2000-10-02,5.625,6.438,5.625,6.438,19100,3.82041744275775,4.37259511048433,3.82041744275775,4.37259511048433,28121.9268862009,0.0,1.0
2000-10-03,5.563,5.625,5.125,5.563,32600,3.77830795272202,3.82041744275775,3.48082478117928,3.77830795272202,47998.6814916308,0.0,1.0
2000-10-04,5.313,5.5,5.063,5.438,29400,3.60851162193278,3.73551927736313,3.43871529114355,3.6934097873274,43287.1544740475,0.0,1.0
2000-10-05,4.938,5.25,4.75,5.25,99800,3.35381712574893,3.5657229465739,3.22613028499543,3.5657229465739,146940.748860882,0.0,1.0
2000-10-06,4.75,5.0,4.75,4.875,226400,3.22613028499543,3.39592661578466,3.22613028499543,3.31102845039005,333340.536494025,0.0,1.0
2000-10-09,4.438,4.813,4.25,4.813,62300,3.01422446417047,3.26891896035432,2.88653762341696,3.26891896035432,91727.5416235767,0.0,1.0
2000-10-10,4.375,4.5,4.25,4.5,105000,2.97143578881158,3.0563339542062,2.88653762341696,3.0563339542062,154596.980264455,0.0,1.0
2000-10-11,4.375,4.438,4.313,4.375,20800,2.97143578881158,3.01422446417047,2.92932629877585,2.97143578881158,30624.9256142921,0.0,1.0
2000-10-12,4.0,4.375,4.0,4.313,115000,2.71674129262773,2.97143578881158,2.71674129262773,2.92932629877585,169320.502194403,0.0,1.0
2000-10-13,4.125,4.125,4.0,4.0,59800,2.80163945802235,2.80163945802235,2.71674129262773,2.71674129262773,88046.6611410897,0.0,1.0
2000-10-16,4.0,4.125,4.0,4.125,17800,2.71674129262773,2.80163945802235,2.71674129262773,2.80163945802235,26207.8690353077,0.0,1.0
2000-10-17,3.938,4.125,3.688,4.125,173400,2.674631802592,2.80163945802235,2.50483547180277,2.80163945802235,255305.870265301,0.0,1.0
2000-10-18,3.813,3.875,3.375,3.875,73400,2.58973363719738,2.63184312723311,2.29225046565465,2.63184312723311,108070.650965819,0.0,1.0
2000-10-19,3.625,4.063,3.563,3.688,52000,2.46204679644388,2.75952996798662,2.41993730640815,2.50483547180277,76562.3140357303,0.0,1.0
2000-10-20,3.625,3.875,3.625,3.875,97600,2.46204679644388,2.63184312723311,2.46204679644388,2.63184312723311,143701.574036294,0.0,1.0
2000-10-23,3.75,3.875,3.625,3.688,34000,2.5469449618385,2.63184312723311,2.46204679644388,2.50483547180277,50059.9745618236,0.0,1.0
2000-10-24,3.813,3.938,3.625,3.625,12600,2.58973363719738,2.674631802592,2.46204679644388,2.46204679644388,18551.6376317347,0.0,1.0
2000-10-25,3.938,4.0,3.938,3.938,32700,2.674631802592,2.71674129262773,2.674631802592,2.674631802592,48145.9167109304,0.0,1.0
2000-10-26,3.938,4.063,3.938,3.938,84400,2.674631802592,2.75952996798662,2.674631802592,2.674631802592,124266.525088762,0.0,1.0
2000-10-27,4.0,4.0,3.875,3.875,21200,2.71674129262773,2.71674129262773,2.63184312723311,2.63184312723311,31213.86649149,0.0,1.0
2000-10-30,4.0,4.0,3.875,3.938,12600,2.71674129262773,2.71674129262773,2.63184312723311,2.674631802592,18551.6376317346,0.0,1.0
2000-10-31,3.938,4.0,3.875,4.0,36500,2.674631802592,2.71674129262773,2.63184312723311,2.71674129262773,53740.8550443107,0.0,1.0
2000-11-01,5.063,5.063,3.938,4.0,139600,3.43871529114355,3.43871529114355,2.674631802592,2.71674129262773,205540.366142076,0.0,1.0
2000-11-02,4.625,4.938,4.188,4.938,124300,3.14123211960081,3.35381712574893,2.84442813338123,3.35381712574893,183013.377589255,0.0,1.0
2000-11-03,4.625,4.75,4.5,4.5,34400,3.14123211960081,3.22613028499543,3.0563339542062,3.0563339542062,50648.9154390216,0.0,1.0
2000-11-06,5.25,5.563,4.563,4.563,35800,3.5657229465739,3.77830795272202,3.09912262956508,3.09912262956508,52710.2085092142,0.0,1.0
2000-11-07,5.063,5.375,5.063,5.375,31500,3.43871529114355,3.65062111196851,3.43871529114355,3.65062111196851,46379.0940793366,0.0,1.0
2000-11-08,4.938,5.063,4.875,5.063,13900,3.35381712574893,3.43871529114355,3.31102845039005,3.43871529114355,20465.6954826279,0.0,1.0
2000-11-09,4.75,5.063,4.625,5.063,19700,3.22613028499543,3.43871529114355,3.14123211960081,3.43871529114355,29005.3382019978,0.0,1.0
2000-11-10,4.875,4.938,4.688,4.75,120500,3.31102845039005,3.35381712574893,3.1840207949597,3.22613028499543,177418.439255875,0.0,1.0
2000-11-13,4.5,4.875,4.5,4.75,9700,3.0563339542062,3.31102845039005,3.0563339542062,3.22613028499543,14281.8162720497,0.0,1.0
2000-11-14,5.563,5.563,4.625,4.625,46000,3.77830795272202,3.77830795272202,3.14123211960081,3.14123211960081,67728.2008777613,0.0,1.0
2000-11-15,5.25,5.563,4.813,5.563,81400,3.5657229465739,3.77830795272202,3.26891896035432,3.77830795272202,119849.468509778,0.0,1.0
2000-11-16,4.938,5.438,4.813,5.375,45100,3.35381712574893,3.6934097873274,3.26891896035432,3.65062111196851,66403.0839040661,0.0,1.0
2000-11-17,5.125,5.188,4.813,5.0,59300,3.48082478117928,3.52361345653817,3.26891896035432,3.39592661578466,87310.4850445924,0.0,1.0
2000-11-20,4.75,5.0,4.75,5.0,31500,3.22613028499543,3.39592661578466,3.22613028499543,3.39592661578466,46379.0940793366,0.0,1.0
2000-11-21,4.563,4.625,4.375,4.625,37300,3.09912262956508,3.14123211960081,2.97143578881158,3.14123211960081,54918.7367987066,0.0,1.0
2000-11-22,4.813,4.875,4.625,4.625,56800,3.26891896035432,3.31102845039005,3.14123211960081,3.14123211960081,83629.6045621052,0.0,1.0
2000-11-24,4.75,4.813,4.5,4.75,8800,3.22613028499543,3.26891896035432,3.0563339542062,3.22613028499543,12956.6992983543,0.0,1.0
2000-11-27,4.688,4.75,4.25,4.625,23900,3.1840207949597,3.22613028499543,2.88653762341696,3.14123211960081,35189.217412576,0.0,1.0
2000-11-28,4.313,4.75,4.25,4.563,41200,2.92932629877585,3.22613028499543,2.88653762341696,3.09912262956508,60660.9103513863,0.0,1.0
2000-11-29,4.563,4.625,4.313,4.313,42500,3.09912262956508,3.14123211960081,2.92932629877585,2.92932629877585,62574.9682022796,0.0,1.0
2000-11-30,4.313,4.438,4.25,4.438,20400,2.92932629877585,3.01422446417047,2.88653762341696,3.01422446417047,30035.9847370942,0.0,1.0
2000-12-01,4.313,4.563,4.313,4.313,17200,2.92932629877585,3.09912262956508,2.92932629877585,2.92932629877585,25324.4577195108,0.0,1.0
2000-12-04,4.313,4.438,4.25,4.438,10600,2.92932629877585,3.01422446417047,2.88653762341696,3.01422446417047,15606.933245745,0.0,1.0
2000-12-05,4.125,4.375,3.938,4.375,81800,2.80163945802235,2.97143578881158,2.674631802592,2.97143578881158,120438.409386976,0.0,1.0
2000-12-06,4.125,4.188,4.063,4.125,8600,2.80163945802235,2.84442813338123,2.75952996798662,2.80163945802235,12662.2288597554,0.0,1.0
2000-12-07,4.313,4.313,4.063,4.063,29200,2.92932629877585,2.92932629877585,2.75952996798662,2.75952996798662,42992.6840354485,0.0,1.0
2000-12-08,4.375,4.563,4.375,4.375,26500,2.97143578881158,3.09912262956508,2.97143578881158,2.97143578881158,39017.3331143625,0.0,1.0
2000-12-11,4.313,4.5,4.313,4.375,42300,2.92932629877585,3.0563339542062,2.92932629877585,2.97143578881158,62280.4977636806,0.0,1.0
2000-12-12,4.375,4.438,4.313,4.375,151000,2.97143578881158,3.01422446417047,2.92932629877585,2.97143578881158,222325.181142217,0.0,1.0
2000-12-13,4.188,4.375,4.188,4.375,139500,2.84442813338123,2.97143578881158,2.84442813338123,2.97143578881158,205393.130922777,0.0,1.0
2000-12-14,4.125,4.25,4.063,4.25,83100,2.80163945802235,2.88653762341696,2.75952996798662,2.88653762341696,122352.467237869,0.0,1.0
2000-12-15,4.188,4.25,4.063,4.125,35200,2.84442813338123,2.88653762341696,2.75952996798662,2.80163945802235,51826.7971934175,0.0,1.0
2000-12-18,4.25,4.25,4.063,4.125,89500,2.88653762341696,2.88653762341696,2.75952996798662,2.80163945802235,131775.521273036,0.0,1.0
2000-12-19,4.125,4.438,4.063,4.313,51200,2.80163945802235,3.01422446417047,2.75952996798662,2.92932629877585,75384.4322813343,0.0,1.0
2000-12-20,4.0,4.063,3.875,4.0,73400,2.71674129262773,2.75952996798662,2.63184312723311,2.71674129262773,108070.650965819,0.0,1.0
2000-12-21,3.875,4.125,3.75,4.0,67400,2.63184312723311,2.80163945802235,2.5469449618385,2.71674129262773,99236.5378078505,0.0,1.0
2000-12-22,4.0,4.0,3.75,4.0,54500,2.71674129262773,2.71674129262773,2.5469449618385,2.71674129262773,80243.1945182173,0.0,1.0
2000-12-26,3.94,4.06,3.94,3.94,50000,2.67599017323832,2.75749241201715,2.67599017323832,2.67599017323832,73617.6096497405,0.0,1.0
2000-12-27,4.125,4.125,3.938,4.063,48100,2.80163945802235,2.80163945802235,2.674631802592,2.75952996798662,70820.1404830504,0.0,1.0
2000-12-28,4.438,4.5,4.063,4.063,92700,3.01422446417047,3.0563339542062,2.75952996798662,2.75952996798662,136487.048290619,0.0,1.0
2000-12-29,4.5,4.625,4.375,4.375,99100,3.0563339542062,3.14123211960081,2.97143578881158,2.97143578881158,145910.102325786,0.0,1.0
2001-01-02,4.75,4.813,4.563,4.563,33900,3.22613028499543,3.26891896035432,3.09912262956508,3.09912262956508,49912.7393425241,0.0,1.0
2001-01-03,5.5,5.5,4.875,4.875,62700,3.73551927736313,3.73551927736313,3.31102845039005,3.31102845039005,92316.4825007747,0.0,1.0
2001-01-04,5.375,5.75,5.25,5.625,59400,3.65062111196851,3.90531560815236,3.5657229465739,3.82041744275775,87457.7202638919,0.0,1.0
2001-01-05,5.75,5.75,5.125,5.25,44100,3.90531560815236,3.90531560815236,3.48082478117928,3.5657229465739,64930.7317110713,0.0,1.0
2001-01-08,5.375,5.688,5.375,5.688,9700,3.65062111196851,3.86320611811663,3.65062111196851,3.86320611811663,14281.8162720497,0.0,1.0
2001-01-09,5.75,5.875,5.375,5.375,40300,3.90531560815236,3.99021377354698,3.65062111196851,3.65062111196851,59335.793377691,0.0,1.0
2001-01-10,5.563,5.75,5.438,5.625,17100,3.77830795272202,3.90531560815236,3.6934097873274,3.82041744275775,25177.2225002113,0.0,1.0
2001-01-11,5.563,5.75,5.5,5.625,8200,3.77830795272202,3.90531560815236,3.73551927736313,3.82041744275775,12073.2879825574,0.0,1.0
2001-01-12,5.75,5.875,5.625,5.625,10900,3.90531560815236,3.99021377354698,3.82041744275775,3.82041744275775,16048.6389036435,0.0,1.0
2001-01-16,5.688,5.875,5.563,5.875,13800,3.86320611811663,3.99021377354698,3.77830795272202,3.99021377354698,20318.4602633284,0.0,1.0
2001-01-17,6.313,6.375,5.688,5.688,64300,4.28769694508972,4.32980643512545,3.86320611811663,3.86320611811663,94672.2460095663,0.0,1.0
2001-01-18,6.125,6.5,6.125,6.5,64500,4.16001010433621,4.41470460052006,4.16001010433621,4.41470460052006,94966.7164481654,0.0,1.0
2001-01-19,5.875,6.313,5.813,6.25,20300,3.99021377354698,4.28769694508972,3.94810428351125,4.24490826973083,29888.7495177947,0.0,1.0
2001-01-22,5.938,6.0,5.875,5.875,13200,4.03300244890587,4.0751119389416,3.99021377354698,3.99021377354698,19435.0489475315,0.0,1.0
2001-01-23,6.25,6.313,5.813,5.813,14300,4.24490826973083,4.28769694508972,3.94810428351125,3.94810428351125,21054.6363598258,0.0,1.0
2001-01-24,6.125,6.188,6.0,6.188,14300,4.16001010433621,4.2027987796951,4.0751119389416,4.2027987796951,21054.6363598258,0.0,1.0
2001-01-25,5.813,6.0,5.813,6.0,3800,3.94810428351125,4.0751119389416,3.94810428351125,4.0751119389416,5594.93833338029,0.0,1.0
2001-01-26,6.0,6.063,5.688,5.688,14500,4.0751119389416,4.11790061430048,3.86320611811663,3.86320611811663,21349.1067984248,0.0,1.0
2001-01-29,5.95,6.0,5.9,6.0,3800,4.04115267278375,4.0751119389416,4.0071934066259,4.0751119389416,5594.93833338029,0.0,1.0
2001-01-30,6.02,6.12,6.02,6.05,9400,4.08869564540474,4.15661417772043,4.08869564540474,4.10907120509944,13840.1106141512,0.0,1.0
2001-01-31,6.13,6.13,6.0,6.0,12700,4.163406030952,4.163406030952,4.0751119389416,4.0751119389416,18698.8728510341,0.0,1.0
2001-02-01,7.2,7.29,6.13,6.13,237500,4.89013432672992,4.95126100581404,4.163406030952,4.163406030952,349683.645836268,0.0,1.0
2001-02-02,7.49,7.5,7.25,7.25,115500,5.08709807044543,5.093889923677,4.92409359288776,4.92409359288776,170056.678290901,0.0,1.0
2001-02-05,7.8,8.89,7.7,7.75,353200,5.29764552062408,6.03795752286513,5.22972698830838,5.26368625446623,520034.794565767,0.0,1.0
2001-02-06,7.47,8.05,7.44,7.9,92500,5.07351436398229,5.46744185141331,5.05313880428758,5.36556405293977,136192.57785202,0.0,1.0
2001-02-07,7.75,7.8,7.5,7.57,43800,5.26368625446623,5.29764552062408,5.093889923677,5.14143289629798,64489.0260531727,0.0,1.0
2001-02-08,7.84,7.85,7.75,7.75,22700,5.32481293355035,5.33160478678192,5.26368625446623,5.26368625446623,33422.3947809822,0.0,1.0
2001-02-09,7.3,7.99,7.3,7.94,28600,4.95805285904561,5.42669073202389,4.95805285904561,5.39273146586605,42109.2727196516,0.0,1.0
2001-02-12,7.32,7.45,7.2,7.4,6800,4.97163656550875,5.05993065751915,4.89013432672992,5.0259713913613,10011.9949123647,0.0,1.0
2001-02-13,6.97,7.22,6.7,7.22,35600,4.73392170240382,4.90371803319305,4.55054166515145,4.90371803319305,52415.7380706153,0.0,1.0
2001-02-14,6.89,25.8,6.7,6.97,54200,4.67958687655127,17.5229813374489,4.55054166515145,4.73392170240382,79801.4888603187,0.0,1.0
2001-02-15,7.67,7.68,7.2,7.2,149800,5.20935142861368,5.21614328184524,4.89013432672992,4.89013432672992,220558.358510623,0.0,1.0
2001-02-16,7.25,7.67,7.16,7.67,50900,4.92409359288776,5.20935142861368,4.86296691380364,5.20935142861368,74942.726623436,0.0,1.0
2001-02-20,7.29,7.3,7.15,7.3,22100,4.95126100581404,4.95805285904561,4.85617506057207,4.95805285904561,32538.9834651853,0.0,1.0
2001-02-21,7.3,7.5,7.11,7.39,36400,4.95805285904561,5.093889923677,4.82900764764579,5.01917953812973,53593.6198250111,0.0,1.0
2001-02-22,7.49,7.5,7.15,7.3,35600,5.08709807044543,5.093889923677,4.85617506057207,4.95805285904561,52415.7380706153,0.0,1.0
2001-02-23,7.45,7.5,7.01,7.5,26500,5.05993065751915,5.093889923677,4.7610891153301,5.093889923677,39017.3331143625,0.0,1.0
2001-02-26,7.59,7.59,7.3,7.3,35900,5.15501660276112,5.15501660276112,4.95805285904561,4.95805285904561,52857.4437285137,0.0,1.0
2001-02-27,7.5,7.65,7.5,7.65,6600,5.093889923677,5.19576772215054,5.093889923677,5.19576772215054,9717.52447376575,0.0,1.0
2001-02-28,7.75,7.75,7.5,7.5,44700,5.26368625446623,5.26368625446623,5.093889923677,5.093889923677,65814.1430268681,0.0,1.0
2001-03-01,8.0,8.15,7.7,7.75,41200,5.43348258525546,5.535360383729,5.22972698830838,5.26368625446623,60660.9103513863,0.0,1.0
2001-03-02,7.81,7.96,7.76,7.96,16000,5.30443737385565,5.40631517232919,5.2704781076978,5.40631517232919,23557.635087917,0.0,1.0
2001-03-05,7.76,7.85,7.7,7.8,17400,5.2704781076978,5.33160478678192,5.22972698830838,5.29764552062408,25618.9281581097,0.0,1.0
2001-03-06,7.67,7.75,7.6,7.7,38200,5.20935142861368,5.26368625446623,5.16180845599269,5.22972698830838,56243.8537724018,0.0,1.0
2001-03-07,7.7,7.75,7.46,7.65,53400,5.22972698830838,5.26368625446623,5.06672251075072,5.19576772215054,78623.607105923,0.0,1.0
2001-03-08,7.65,7.7,7.52,7.7,5200,5.19576772215054,5.22972698830838,5.10747363014013,5.22972698830838,7656.23140357302,0.0,1.0
2001-03-09,7.54,7.68,7.26,7.6,28600,5.12105733660327,5.21614328184524,4.93088544611933,5.16180845599269,42109.2727196516,0.0,1.0
2001-03-12,7.25,7.64,7.25,7.64,16900,4.92409359288776,5.18897586891897,4.92409359288776,5.18897586891897,24882.7520616123,0.0,1.0
2001-03-13,7.4,7.4,7.15,7.3,21700,5.0259713913613,5.0259713913613,4.85617506057207,4.95805285904561,31950.0425879874,0.0,1.0
2001-03-14,7.25,7.4,7.25,7.4,3800,4.92409359288776,5.0259713913613,4.92409359288776,5.0259713913613,5594.93833338029,0.0,1.0
2001-03-15,6.81,7.2,6.8,7.2,15400,4.62525205069871,4.89013432672992,4.61846019746714,4.89013432672992,22674.2237721201,0.0,1.0
2001-03-16,6.77,6.86,6.77,6.85,28000,4.59808463777243,4.65921131685656,4.59808463777243,4.65241946362499,41225.8614038548,0.0,1.0
2001-03-19,6.75,6.87,6.41,6.87,18800,4.5845009313093,4.66600317008813,4.35357792143594,4.66600317008813,27680.2212283024,0.0,1.0
2001-03-20,7.0,7.25,6.68,6.78,18800,4.75429726209853,4.92409359288776,4.53695795868831,4.604876491004,27680.2212283025,0.0,1.0
2001-03-21,6.8,6.95,6.7,6.95,6000,4.61846019746714,4.72033799594068,4.55054166515145,4.72033799594068,8834.11315796888,0.0,1.0
2001-03-22,6.32,6.75,6.25,6.75,19800,4.29245124235182,4.5845009313093,4.24490826973083,4.5845009313093,29152.5734212972,0.0,1.0
2001-03-23,6.36,6.4,6.31,6.4,5900,4.31961865527809,4.34678606820437,4.28565938912025,4.34678606820437,8686.8779386694,0.0,1.0
2001-03-26,6.31,6.45,6.25,6.39,20600,4.28565938912025,4.38074533436222,4.24490826973083,4.3399942149728,30330.4551756931,0.0,1.0
2001-03-27,6.28,6.46,6.28,6.4,45700,4.26528382942554,4.38753718759379,4.26528382942554,4.34678606820437,67286.4952198629,0.0,1.0
2001-03-28,6.4,6.5,6.15,6.28,24400,4.34678606820437,4.41470460052006,4.17698973741514,4.26528382942554,35925.3935090734,0.0,1.0
2001-03-29,6.02,6.35,6.02,6.35,28600,4.08869564540474,4.31282680204652,4.08869564540474,4.31282680204652,42109.2727196516,0.0,1.0
2001-03-30,6.05,6.11,5.9,6.09,123600,4.10907120509944,4.14982232448886,4.0071934066259,4.13623861802572,181982.731054159,0.0,1.0
2001-04-02,6.18,6.49,6.1,6.15,30000,4.19736529710984,4.40791274728849,4.14303047125729,4.17698973741514,44170.5657898444,0.0,1.0
2001-04-03,6.0,6.14,6.0,6.08,79600,4.0751119389416,4.17019788418357,4.0751119389416,4.12944676479415,117199.234562387,0.0,1.0
2001-04-04,6.0,6.05,5.98,6.01,49200,4.0751119389416,4.10907120509944,4.06152823247846,4.08190379217317,72439.7278953447,0.0,1.0
2001-04-05,6.0,6.05,5.99,6.0,12300,4.0751119389416,4.10907120509944,4.06832008571003,4.0751119389416,18109.9319738362,0.0,1.0
2001-04-06,5.99,6.0,5.95,6.0,90600,4.06832008571003,4.0751119389416,4.04115267278375,4.0751119389416,133395.10868533,0.0,1.0
2001-04-09,6.0,6.1,5.95,6.0,12900,4.0751119389416,4.14303047125729,4.04115267278375,4.0751119389416,18993.3432896331,0.0,1.0
2001-04-10,6.3,6.3,6.05,6.09,19900,4.27886753588868,4.27886753588868,4.10907120509944,4.13623861802572,29299.8086405967,0.0,1.0
2001-04-11,6.35,6.5,6.05,6.4,31900,4.31282680204652,4.41470460052006,4.10907120509944,4.34678606820437,46968.0349565345,0.0,1.0
2001-04-12,6.05,6.45,6.05,6.35,61800,4.10907120509944,4.38074533436222,4.10907120509944,4.31282680204652,90991.3655270795,0.0,1.0
2001-04-16,6.0,6.1,5.75,6.0,42400,4.0751119389416,4.14303047125729,3.90531560815236,4.0751119389416,62427.73298298,0.0,1.0
2001-04-17,6.0,6.1,5.8,6.0,17000,4.0751119389416,4.14303047125729,3.93927487431021,4.0751119389416,25029.9872809118,0.0,1.0
2001-04-18,6.3,6.32,6.0,6.0,111600,4.27886753588868,4.29245124235182,4.0751119389416,4.0751119389416,164314.504738221,0.0,1.0
2001-04-19,6.48,6.5,6.3,6.31,13100,4.40112089405693,4.41470460052006,4.27886753588868,4.28565938912025,19287.813728232,0.0,1.0
2001-04-20,6.49,6.5,6.35,6.5,4700,4.40791274728849,4.41470460052006,4.31282680204652,4.41470460052006,6920.05530707562,0.0,1.0
2001-04-23,6.35,6.46,6.35,6.45,8500,4.31282680204652,4.38753718759379,4.31282680204652,4.38074533436222,12514.9936404559,0.0,1.0
2001-04-24,6.58,6.58,6.3,6.3,16300,4.46903942637262,4.46903942637262,4.27886753588868,4.27886753588868,23999.3407458154,0.0,1.0
2001-04-25,6.6,6.75,6.45,6.52,11100,4.48262313283576,4.5845009313093,4.38074533436222,4.4282883069832,16343.1093422424,0.0,1.0
2001-04-26,6.4,6.7,6.36,6.7,122500,4.34678606820437,4.55054166515145,4.31961865527809,4.55054166515145,180363.143641864,0.0,1.0
2001-04-27,6.91,6.91,6.4,6.4,32100,4.69317058301441,4.69317058301441,4.34678606820437,4.34678606820437,47262.5053951334,0.0,1.0
2001-04-30,6.8,6.99,6.72,6.88,109100,4.61846019746714,4.74750540886696,4.56412537161459,4.6727950233197,160633.624255734,0.0,1.0
2001-05-01,6.8,6.9,6.61,6.85,16000,4.61846019746714,4.68637872978284,4.48941498606733,4.65241946362499,23557.635087917,0.0,1.0
2001-05-02,6.85,6.97,6.7,6.85,122500,4.65241946362499,4.73392170240382,4.55054166515145,4.65241946362499,180363.143641864,0.0,1.0
2001-05-03,7.4,7.65,6.95,6.95,290300,5.0259713913613,5.19576772215054,4.72033799594068,4.72033799594068,427423.841626394,0.0,1.0
2001-05-04,7.72,7.9,7.3,7.41,120600,5.24331069477152,5.36556405293977,4.95805285904561,5.03276324459287,177565.674475174,0.0,1.0
2001-05-07,8.1,8.4,7.82,7.82,111100,5.50140111757116,5.70515671451824,5.31122922708721,5.31122922708721,163578.328641723,0.0,1.0
2001-05-08,8.37,8.48,8.15,8.2,68400,5.68478115482353,5.75949154037079,5.535360383729,5.56931964988685,100708.890000845,0.0,1.0
2001-05-09,8.2,8.49,8.1,8.4,109400,5.56931964988685,5.76628339360236,5.50140111757116,5.70515671451824,161075.329913632,0.0,1.0
2001-05-10,8.39,8.45,8.2,8.2,54200,5.69836486128667,5.73911598067608,5.56931964988685,5.56931964988685,79801.4888603188,0.0,1.0
2001-05-11,8.41,8.5,8.31,8.4,24900,5.7119485677498,5.77307524683393,5.64403003543411,5.70515671451824,36661.5696055709,0.0,1.0
2001-05-14,8.51,8.6,8.31,8.44,52100,5.7798671000655,5.84099377914962,5.64403003543411,5.73232412744451,76709.5492550297,0.0,1.0
2001-05-15,8.6,8.71,8.56,8.61,42200,5.84099377914962,5.91570416469689,5.81382636622335,5.84778563238119,62133.2625443811,0.0,1.0
2001-05-16,9.3,9.45,8.5,8.6,207700,6.31642350535948,6.41830130383302,5.77307524683393,5.84099377914962,305807.550485022,0.0,1.0
2001-05-17,10.0,10.1,9.03,9.2,141700,6.79185323156933,6.85977176388502,6.1330434681071,6.24850497304378,208632.305747365,0.0,1.0
2001-05-18,9.5,10.05,9.5,9.95,113800,6.45226056999086,6.82581249772718,6.45226056999086,6.75789396541148,167553.67956281,0.0,1.0
2001-05-21,9.75,9.75,9.35,9.4,55400,6.6220569007801,6.6220569007801,6.35038277151732,6.38434203767517,81568.3114919125,0.0,1.0
2001-05-22,10.09,10.15,9.85,9.85,122100,6.85297991065345,6.89373103004287,6.68997543309579,6.68997543309579,179774.202764667,0.0,1.0
2001-05-23,10.17,10.3,10.15,10.3,115000,6.90731473650601,6.99560882851641,6.89373103004287,6.99560882851641,169320.502194403,0.0,1.0
2001-05-24,10.06,10.45,10.01,10.27,60800,6.83260435095874,7.09748662698995,6.7986450848009,6.9752332688217,89519.0133340846,0.0,1.0
2001-05-25,9.97,10.0,9.88,9.96,31700,6.77147767187462,6.79185323156933,6.7103509927905,6.76468581864305,46673.5645179355,0.0,1.0
2001-05-29,9.95,10.0,9.85,9.9,15700,6.75789396541148,6.79185323156933,6.68997543309579,6.72393469925364,23115.9294300186,0.0,1.0
2001-05-30,9.99,10.25,9.91,9.95,83800,6.78506137833776,6.96164956235856,6.7307265524852,6.75789396541148,123383.113772965,0.0,1.0
2001-05-31,11.0,11.0,10.25,10.25,158900,7.47103855472626,7.47103855472626,6.96164956235856,6.96164956235856,233956.763466876,0.0,1.0
2001-06-01,10.63,11.0,10.45,11.0,97900,7.2197399851582,7.47103855472626,7.09748662698995,7.47103855472626,144143.279694192,0.0,1.0
2001-06-04,10.35,10.67,10.15,10.53,48400,7.02956809467425,7.24690739808447,6.89373103004287,7.1518214528425,71261.8461409489,0.0,1.0
2001-06-05,10.45,10.51,10.29,10.29,26600,7.09748662698995,7.13823774637936,6.98881697528484,6.98881697528484,39164.568333662,0.0,1.0
2001-06-06,10.1,10.45,10.05,10.45,22700,6.85977176388502,7.09748662698995,6.82581249772718,7.09748662698995,33422.3947809822,0.0,1.0
2001-06-07,9.11,10.05,9.11,10.0,88600,6.18737829395966,6.82581249772718,6.18737829395966,6.79185323156933,130450.40429934,0.0,1.0
2001-06-08,9.24,9.24,9.1,9.1,32800,6.27567238597006,6.27567238597006,6.18058644072809,6.18058644072809,48293.1519302298,0.0,1.0
2001-06-11,8.84,9.01,8.55,9.01,89400,6.00399825670729,6.11945976164396,5.80703451299178,6.11945976164396,131628.286053736,0.0,1.0
2001-06-12,9.12,9.12,8.75,8.78,38100,6.19417014719123,6.19417014719123,5.94287157762316,5.96324713731787,56096.6185531023,0.0,1.0
2001-06-13,9.3,9.4,9.21,9.22,24400,6.31642350535948,6.38434203767517,6.25529682627535,6.26208867950692,35925.3935090734,0.0,1.0
2001-06-14,9.17,9.29,9.1,9.29,29600,6.22812941334907,6.30963165212791,6.18058644072809,6.30963165212791,43581.6249126465,0.0,1.0
2001-06-15,9.01,9.17,9.0,9.17,76700,6.11945976164396,6.22812941334907,6.1126679084124,6.22812941334907,112929.413202702,0.0,1.0
2001-06-18,10.0,10.0,9.1,9.1,114100,6.79185323156933,6.79185323156933,6.18058644072809,6.18058644072809,167995.385220708,0.0,1.0
2001-06-19,10.3,10.5,10.0,10.3,104100,6.99560882851641,7.1314458931478,6.79185323156933,6.99560882851641,153271.86329076,0.0,1.0
2001-06-20,10.35,10.5,10.1,10.25,99100,7.02956809467425,7.1314458931478,6.85977176388502,6.96164956235856,145910.102325786,0.0,1.0
2001-06-21,10.05,10.38,10.05,10.25,33500,6.82581249772718,7.04994365436896,6.82581249772718,6.96164956235856,49323.7984653262,0.0,1.0
2001-06-22,10.35,10.65,10.14,10.14,56500,7.02956809467425,7.23332369162133,6.8869391768113,6.8869391768113,83187.8989042069,0.0,1.0
2001-06-25,10.4,10.75,10.4,10.75,24300,7.0635273608321,7.30124222393703,7.0635273608321,7.30124222393703,35778.1582897739,0.0,1.0
2001-06-26,10.55,10.55,10.3,10.41,46400,7.16540515930564,7.16540515930564,6.99560882851641,7.07031921406367,68317.1417549593,0.0,1.0
2001-06-27,11.0,11.08,10.39,10.45,149100,7.47103855472626,7.52537338057882,7.05673550760053,7.09748662698995,219527.711975526,0.0,1.0
2001-06-28,10.7,11.0,10.35,10.9,82900,7.26728295777918,7.47103855472626,7.02956809467425,7.40312002241057,122057.99679927,0.0,1.0
2001-06-29,11.03,11.03,10.65,10.68,49100,7.49141411442097,7.49141411442097,7.23332369162133,7.25369925131604,72292.4926760453,0.0,1.0
2001-07-02,10.85,11.15,10.81,11.1,72900,7.36916075625272,7.5729163531998,7.34199334332644,7.53895708704195,107334.474869322,0.0,1.0
2001-07-03,10.71,10.83,10.7,10.7,15200,7.27407481101075,7.35557704978958,7.26728295777918,7.26728295777918,22379.7533335211,0.0,1.0
2001-07-05,10.7,10.9,10.6,10.71,120100,7.26728295777918,7.40312002241057,7.19936442546349,7.27407481101075,176829.498378677,0.0,1.0
2001-07-06,10.58,10.83,10.55,10.65,203400,7.18578071900035,7.35557704978958,7.16540515930564,7.23332369162133,299476.436055145,0.0,1.0
2001-07-09,10.75,10.78,10.6,10.68,160200,7.30124222393703,7.32161778363174,7.19936442546349,7.25369925131604,235870.821317769,0.0,1.0
2001-07-10,10.75,10.82,10.5,10.7,242900,7.30124222393703,7.34878519655801,7.1314458931478,7.26728295777918,357634.34767844,0.0,1.0
2001-07-11,11.3,11.44,10.46,10.7,262700,7.67479415167334,7.76988009691531,7.10427848022152,7.26728295777918,386786.921099737,0.0,1.0
2001-07-12,11.6,12.12,11.5,11.54,344800,7.87854974862042,8.23172611666203,7.81063121630473,7.837798629231,507667.036144611,0.0,1.0
2001-07-13,11.15,11.7,11.04,11.5,92700,7.5729163531998,7.94646828093611,7.49820596765254,7.81063121630473,136487.048290619,0.0,1.0
2001-07-16,11.15,11.22,10.91,11.05,50100,7.5729163531998,7.62045932582079,7.40991187564214,7.50499782088411,73764.8448690401,0.0,1.0
2001-07-17,12.1,12.25,10.95,11.05,259600,8.21814241019889,8.32002020867243,7.43707928856841,7.50499782088411,382222.629301453,0.0,1.0
2001-07-18,12.1,12.5,12.0,12.0,324800,8.21814241019889,8.48981653946166,8.15022387788319,8.15022387788319,478219.992284715,0.0,1.0
2001-07-19,12.01,12.5,12.0,12.2,121800,8.15701573111476,8.48981653946166,8.15022387788319,8.28606094251458,179332.497106768,0.0,1.0
2001-07-20,12.4,12.4,11.95,12.15,70700,8.42189800714597,8.42189800714597,8.11626461172535,8.25210167635673,104095.300044733,0.0,1.0
2001-07-23,12.35,12.45,12.25,12.39,52000,8.38793874098812,8.45585727330381,8.32002020867243,8.4151061539144,76562.3140357302,0.0,1.0
2001-07-24,12.12,12.5,12.05,12.35,105400,8.23172611666203,8.48981653946166,8.18418314404104,8.38793874098812,155185.921141653,0.0,1.0
2001-07-25,12.11,12.45,12.1,12.12,42200,8.22493426343046,8.45585727330381,8.21814241019889,8.23172611666203,62133.262544381,0.0,1.0
2001-07-26,12.05,12.05,11.61,12.05,73900,8.18418314404104,8.18418314404104,7.88534160185199,8.18418314404104,108806.827062317,0.0,1.0
2001-07-27,11.8,12.11,11.71,12.01,54000,8.01438681325181,8.22493426343046,7.95326013416768,8.15701573111476,79507.0184217198,0.0,1.0
2001-07-30,11.95,12.02,11.66,11.79,68700,8.11626461172535,8.16380758434633,7.91930086800984,8.00759496002024,101150.595658744,0.0,1.0
2001-07-31,11.95,12.25,11.6,11.85,67600,8.11626461172535,8.32002020867243,7.87854974862042,8.04834607940965,99531.0082464492,0.0,1.0
2001-08-01,12.75,12.75,12.0,12.0,443800,8.65961287025089,8.65961287025089,8.15022387788319,8.15022387788319,653429.903251098,0.0,1.0
2001-08-02,13.56,13.85,13.25,13.5,647700,9.20975298200801,9.40671672572352,8.99920553182936,9.16900186261859,953642.515402739,0.0,1.0
2001-08-03,13.45,13.85,13.38,13.65,308200,9.13504259646075,9.40671672572352,9.08749962383976,9.27087966109213,453778.945881001,0.0,1.0
2001-08-06,13.3,13.85,13.3,13.55,361900,9.03316479798721,9.40671672572352,9.03316479798721,9.20296112877644,532844.258644822,0.0,1.0
2001-08-07,13.15,13.4,13.0,13.3,187000,8.93128699951367,9.1010833303029,8.82940920104013,9.03316479798721,275329.86009003,0.0,1.0
2001-08-08,13.07,13.3,12.7,12.7,172500,8.87695217366111,9.03316479798721,8.62565360409305,8.62565360409305,253980.753291605,0.0,1.0
2001-08-09,13.08,13.08,12.81,13.01,143700,8.88374402689268,8.88374402689268,8.70036398964031,8.8362010542717,211577.010133354,0.0,1.0
2001-08-10,13.06,13.07,12.85,12.98,67000,8.87016032042954,8.87695217366111,8.72753140256659,8.81582549457699,98647.5969306524,0.0,1.0
2001-08-13,12.9,13.09,12.82,13.09,160100,8.76149066872443,8.89053588012425,8.70715584287188,8.89053588012425,235723.586098469,0.0,1.0
2001-08-14,13.08,13.1,12.73,12.8,254100,8.88374402689268,8.89732773335582,8.64602916378776,8.69357213640874,374124.692239982,0.0,1.0
2001-08-15,13.24,13.34,13.0,13.18,116900,8.99241367859779,9.06033221091348,8.82940920104013,8.95166255920837,172117.971361093,0.0,1.0
2001-08-16,13.19,13.25,13.1,13.25,77700,8.95845441243994,8.99920553182936,8.89732773335582,8.99920553182936,114401.765395697,0.0,1.0
2001-08-17,13.15,13.24,13.05,13.19,69100,8.93128699951367,8.99241367859779,8.86336846719797,8.95845441243994,101739.536535941,0.0,1.0
2001-08-20,13.53,13.55,13.12,13.15,113000,9.1893774223133,9.20296112877644,8.91091143981896,8.93128699951367,166375.797808414,0.0,1.0
2001-08-21,13.71,13.94,13.4,13.49,154900,9.31163078048155,9.46784340480764,9.1010833303029,9.16221000938702,228067.354694896,0.0,1.0
2001-08-22,13.98,13.98,13.75,13.75,121100,9.49501081773392,9.49501081773392,9.33879819340783,9.33879819340783,178301.850571672,0.0,1.0
2001-08-23,13.5,14.24,13.5,13.98,199200,9.16900186261859,9.67159900175472,9.16900186261859,9.49501081773392,293292.556844567,0.0,1.0
2001-08-24,13.5,14.0,13.5,13.5,93500,9.16900186261859,9.50859452419706,9.16900186261859,9.16900186261859,137664.930045015,0.0,1.0
2001-08-27,13.7,13.8,13.5,13.5,68900,9.30483892724998,9.37275745956567,9.16900186261859,9.16900186261859,101445.066097343,0.0,1.0
2001-08-28,13.7,13.9,13.7,13.7,45200,9.30483892724998,9.44067599188137,9.30483892724998,9.30483892724998,66550.3191233655,0.0,1.0
2001-08-29,14.1,14.2,13.6,13.75,310400,9.57651305651275,9.64443158882845,9.23692039493429,9.33879819340783,457018.12070559,0.0,1.0
2001-08-30,14.4,14.48,14.05,14.48,109700,9.78026865345983,9.83460347931239,9.54255379035491,9.83460347931239,161517.035571531,0.0,1.0
2001-08-31,14.85,14.85,14.3,14.33,189700,10.0859020488805,10.0859020488805,9.71235012114414,9.73272568083885,279305.211011114,0.0,1.0
2001-09-04,14.47,14.95,14.25,14.95,132800,9.82781162608082,10.1538205811961,9.67839085498629,10.1538205811961,195528.371229711,0.0,1.0
2001-09-05,14.3,14.57,14.3,14.49,52100,9.71235012114414,9.89573015839651,9.71235012114414,9.84139533254396,76709.5492550297,0.0,1.0
2001-09-06,14.37,14.45,14.3,14.42,122900,9.75989309376512,9.81422791961768,9.71235012114414,9.79385235992297,180952.084519062,0.0,1.0
2001-09-07,15.18,15.95,14.35,14.35,669300,10.3100332055222,10.8330059043531,9.74630938730199,9.74630938730199,985445.322771431,0.0,1.0
2001-09-10,15.3,15.3,14.9,15.2,309400,10.3915354443011,10.3915354443011,10.1198613150383,10.3236169119854,455545.768512594,0.0,1.0
2001-09-17,13.2,14.4,12.95,14.4,210200,8.96524626567151,9.78026865345983,8.79544993488228,9.78026865345983,309488.43096751,0.0,1.0
2001-09-18,13.82,14.2,13.07,13.15,136400,9.38634116602881,9.64443158882845,8.87695217366111,8.93128699951367,200828.839124492,0.0,1.0
2001-09-19,13.6,14.0,13.4,14.0,86700,9.23692039493429,9.50859452419706,9.1010833303029,9.50859452419706,127652.93513265,0.0,1.0
2001-09-20,11.54,13.5,11.45,13.5,197400,7.837798629231,9.16900186261859,7.77667195014688,9.16900186261859,290642.322897176,0.0,1.0
2001-09-21,11.6,11.65,10.1,11.65,208500,7.87854974862042,7.91250901477827,6.85977176388502,7.91250901477827,306985.432239418,0.0,1.0
2001-09-24,12.2,12.55,11.85,12.55,79100,8.28606094251458,8.52377580561951,8.04834607940965,8.52377580561951,116463.05846589,0.0,1.0
2001-09-25,12.95,13.1,12.15,12.25,122200,8.79544993488228,8.89732773335582,8.25210167635673,8.32002020867243,179921.437983966,0.0,1.0
2001-09-26,12.4,12.99,12.25,12.99,84500,8.42189800714597,8.82261734780856,8.32002020867243,8.82261734780856,124413.760308062,0.0,1.0
2001-09-27,12.39,12.55,12.0,12.41,80200,8.4151061539144,8.52377580561951,8.15022387788319,8.42868986037754,118082.645878184,0.0,1.0
2001-09-28,12.96,13.1,12.75,13.0,153100,8.80224178811385,8.89732773335582,8.65961287025089,8.82940920104013,225417.120747506,0.0,1.0
2001-10-01,12.55,13.0,12.42,12.96,94500,8.52377580561951,8.82940920104013,8.43548171360911,8.80224178811385,139137.28223801,0.0,1.0
2001-10-02,13.06,13.2,12.56,12.56,113600,8.87016032042954,8.96524626567151,8.53056765885108,8.53056765885108,167259.209124211,0.0,1.0
2001-10-03,13.0,13.31,13.0,13.31,178900,8.82940920104013,9.03995665121878,8.82940920104013,9.03995665121878,263403.807326772,0.0,1.0
2001-10-04,12.99,13.28,12.99,13.28,38300,8.82261734780856,9.01958109152407,8.82261734780856,9.01958109152407,56391.0889917013,0.0,1.0
2001-10-05,12.66,13.16,12.56,13.16,63200,8.59848619116677,8.93807885274524,8.53056765885108,8.93807885274524,93052.6585972721,0.0,1.0
2001-10-08,12.77,12.8,12.6,12.8,35700,8.67319657671403,8.69357213640874,8.55773507177735,8.69357213640874,52562.9732899148,0.0,1.0
2001-10-09,12.98,13.0,12.7,13.0,80300,8.81582549457699,8.82940920104013,8.62565360409305,8.82940920104013,118229.881097483,0.0,1.0
2001-10-10,13.25,13.41,12.96,12.97,103500,8.99920553182936,9.10787518353447,8.80224178811385,8.80903364134542,152388.451974963,0.0,1.0
2001-10-11,13.23,13.82,13.2,13.25,113300,8.98562182536622,9.38634116602881,8.96524626567151,8.99920553182936,166817.503466312,0.0,1.0
2001-10-12,12.85,13.23,12.74,13.2,46400,8.72753140256659,8.98562182536622,8.65282101701932,8.96524626567151,68317.1417549592,0.0,1.0
2001-10-15,12.91,13.19,12.89,12.95,93700,8.768282521956,8.95845441243994,8.75469881549287,8.79544993488228,137959.400483614,0.0,1.0
2001-10-16,12.95,12.99,12.88,12.91,39900,8.79544993488228,8.82261734780856,8.7479069622613,8.768282521956,58746.852500493,0.0,1.0
2001-10-17,12.78,13.04,12.7,12.96,43600,8.6799884299456,8.8565766139664,8.62565360409305,8.80224178811385,64194.5556145738,0.0,1.0
2001-10-18,12.95,13.0,12.7,12.73,55100,8.79544993488228,8.82940920104013,8.62565360409305,8.64602916378776,81126.6058340141,0.0,1.0
2001-10-19,12.5,12.95,12.16,12.95,78900,8.48981653946166,8.79544993488228,8.2588935295883,8.79544993488228,116168.588027291,0.0,1.0
2001-10-22,12.26,12.64,12.0,12.5,56900,8.326812061904,8.58490248470363,8.15022387788319,8.48981653946166,83776.8397814047,0.0,1.0
2001-10-23,12.32,12.55,12.25,12.36,61000,8.36756318129341,8.52377580561951,8.32002020867243,8.39473059421969,89813.4837726836,0.0,1.0
2001-10-24,12.39,12.49,12.22,12.49,51800,8.4151061539144,8.48302468623009,8.29964464897772,8.48302468623009,76267.8435971312,0.0,1.0
2001-10-25,11.9,13.3,11.69,12.5,243700,8.0823053455675,9.03316479798721,7.93967642770454,8.48981653946166,358812.229432836,0.0,1.0
2001-10-26,12.35,12.35,11.92,11.95,87800,8.38793874098812,8.38793874098812,8.09588905203064,8.11626461172535,129272.522544944,0.0,1.0
2001-10-29,12.8,12.85,12.35,12.35,167800,8.69357213640874,8.72753140256659,8.38793874098812,8.38793874098812,247060.697984529,0.0,1.0
2001-10-30,13.07,13.3,12.78,13.3,43500,8.87695217366111,9.03316479798721,8.6799884299456,9.03316479798721,64047.3203952743,0.0,1.0
2001-10-31,13.15,14.0,13.07,14.0,85800,8.93128699951367,9.50859452419706,8.87695217366111,9.50859452419706,126327.818158955,0.0,1.0
2001-11-01,13.05,13.2,13.0,13.2,63400,8.86336846719797,8.96524626567151,8.82940920104013,8.96524626567151,93347.1290358711,0.0,1.0
2001-11-02,12.86,13.12,12.85,13.02,75500,8.73432325579816,8.91091143981896,8.72753140256659,8.84299290750327,111162.590571108,0.0,1.0
2001-11-05,13.28,13.29,12.85,12.85,98700,9.01958109152407,9.02637294475564,8.72753140256659,8.72753140256659,145321.161448588,0.0,1.0
2001-11-06,13.16,13.27,13.0,13.27,35000,8.93807885274524,9.0127892382925,8.82940920104013,9.0127892382925,51532.3267548184,0.0,1.0
2001-11-07,13.3,13.65,13.01,13.65,69100,9.03316479798721,9.27087966109213,8.8362010542717,9.27087966109213,101739.536535941,0.0,1.0
2001-11-08,12.99,13.28,12.92,13.2,36800,8.82261734780856,9.01958109152407,8.77507437518757,8.96524626567151,54182.5607022091,0.0,1.0
2001-11-09,13.33,13.65,13.05,13.15,84600,9.05354035768191,9.27087966109213,8.86336846719797,8.93128699951367,124560.995527361,0.0,1.0
2001-11-12,13.19,13.35,13.02,13.35,86400,8.95845441243994,9.06712406414505,8.84299290750327,9.06712406414505,127211.229474752,0.0,1.0
2001-11-13,13.1,13.36,13.1,13.1,59800,8.89732773335582,9.07391591737662,8.89732773335582,8.89732773335582,88046.6611410897,0.0,1.0
2001-11-14,12.81,13.15,12.5,13.15,72000,8.70036398964031,8.93128699951367,8.48981653946166,8.93128699951367,106009.357895626,0.0,1.0
2001-11-15,12.97,13.0,12.81,12.82,37300,8.80903364134542,8.82940920104013,8.70036398964031,8.70715584287188,54918.7367987065,0.0,1.0
2001-11-16,12.95,12.99,12.81,12.96,27000,8.79544993488228,8.82261734780856,8.70036398964031,8.80224178811385,39753.5092108599,0.0,1.0
2001-11-19,12.7,12.99,12.7,12.97,37800,8.62565360409305,8.82261734780856,8.62565360409305,8.80903364134542,55654.9128952039,0.0,1.0
2001-11-20,12.51,12.95,12.45,12.8,27900,8.49660839269323,8.79544993488228,8.45585727330381,8.69357213640874,41078.6261845553,0.0,1.0
2001-11-21,12.85,12.9,12.6,12.9,23700,8.72753140256659,8.76149066872443,8.55773507177735,8.76149066872443,34894.746973977,0.0,1.0
2001-11-23,12.99,12.99,12.87,12.99,29600,8.82261734780856,8.82261734780856,8.74111510902972,8.82261734780856,43581.6249126464,0.0,1.0
2001-11-26,12.9,13.0,12.65,12.99,39700,8.76149066872443,8.82940920104013,8.5916943379352,8.82261734780856,58452.382061894,0.0,1.0
2001-11-27,12.75,12.95,12.75,12.95,35100,8.65961287025089,8.79544993488228,8.65961287025089,8.79544993488228,51679.5619741179,0.0,1.0
2001-11-28,12.75,12.85,12.55,12.85,61000,8.65961287025089,8.72753140256659,8.52377580561951,8.72753140256659,89813.4837726836,0.0,1.0
2001-11-29,12.97,13.05,12.75,12.85,57300,8.80903364134542,8.86336846719797,8.65961287025089,8.72753140256659,84365.7806586027,0.0,1.0
2001-11-30,13.69,14.0,12.97,12.98,149200,9.29804707401841,9.50859452419706,8.80903364134542,8.81582549457699,219674.947194826,0.0,1.0
2001-12-03,13.82,14.15,13.71,14.15,127400,9.38634116602881,9.6104723226706,9.31163078048155,9.6104723226706,187577.669387539,0.0,1.0
2001-12-04,13.85,13.93,13.7,13.89,80600,9.40671672572352,9.46105155157607,9.30483892724998,9.4338841386498,118671.586755382,0.0,1.0
2001-12-05,13.9,13.99,13.62,13.9,94000,9.44067599188137,9.50180267096549,9.25050410139742,9.44067599188137,138401.106141512,0.0,1.0
2001-12-06,13.98,14.0,13.79,14.0,67100,9.49501081773392,9.50859452419706,9.3659656063341,9.50859452419706,98794.8321499519,0.0,1.0
2001-12-07,14.27,14.3,13.95,14.3,147300,9.69197456144943,9.71235012114414,9.47463525803921,9.71235012114414,216877.478028136,0.0,1.0
2001-12-10,14.31,14.6,14.25,14.29,132600,9.71914197437571,9.91610571809122,9.67839085498629,9.70555826791257,195233.900791112,0.0,1.0
2001-12-11,14.35,14.55,14.25,14.25,91900,9.74630938730199,9.88214645193337,9.67839085498629,9.67839085498629,135309.166536223,0.0,1.0
2001-12-12,14.31,14.4,14.26,14.35,71600,9.71914197437571,9.78026865345983,9.68518270821786,9.74630938730199,105420.417018429,0.0,1.0
2001-12-13,14.44,14.49,14.3,14.31,42600,9.80743606638611,9.84139533254396,9.71235012114414,9.71914197437571,62722.203421579,0.0,1.0
2001-12-14,14.29,14.49,14.25,14.44,59600,9.70555826791257,9.84139533254396,9.67839085498629,9.80743606638611,87752.1907024908,0.0,1.0
2001-12-17,14.61,14.7,14.29,14.29,355300,9.92289757132279,9.98402425040691,9.70555826791257,9.70555826791257,523126.734171056,0.0,1.0
2001-12-18,14.83,14.98,14.65,14.7,112100,10.0723183424173,10.1741961408909,9.95006498424907,9.98402425040691,165050.680834719,0.0,1.0
2001-12-19,14.81,15.14,14.73,14.73,118700,10.0587346359542,10.282865792596,10.0043998101016,10.0043998101016,174768.205308484,0.0,1.0
2001-12-20,14.7,14.86,14.7,14.85,32400,9.98402425040691,10.092693902112,9.98402425040691,10.0859020488805,47704.2110530319,0.0,1.0
2001-12-21,14.31,14.95,14.3,14.65,73700,9.71914197437571,10.1538205811961,9.71235012114414,9.95006498424907,108512.356623718,0.0,1.0
2001-12-24,14.25,14.31,14.15,14.25,158700,9.67839085498629,9.71914197437571,9.6104723226706,9.67839085498629,233662.293028277,0.0,1.0
2001-12-26,14.84,14.9,14.2,14.2,128200,10.0791101956489,10.1198613150383,9.64443158882845,9.64443158882845,188755.551141935,0.0,1.0
2001-12-27,15.0,15.11,14.85,14.85,137300,10.187779847354,10.2624902329013,10.0859020488805,10.0859020488805,202153.956098188,0.0,1.0
2001-12-28,15.02,15.14,14.92,15.05,162700,10.2013635538171,10.282865792596,10.1334450215014,10.2217391135118,239551.701800257,0.0,1.0
2001-12-31,15.05,15.2,14.82,14.95,107000,10.2217391135118,10.3236169119854,10.0655264891857,10.1538205811961,157541.684650445,0.0,1.0
2002-01-02,14.89,15.07,14.85,15.05,89500,10.1130694618067,10.235322819975,10.0859020488805,10.2217391135118,131775.521273036,0.0,1.0
2002-01-03,14.89,14.98,14.84,14.98,152200,10.1130694618067,10.1741961408909,10.0791101956489,10.1741961408909,224092.003773811,0.0,1.0
2002-01-04,14.62,14.94,14.6,14.94,60900,9.92968942455436,10.1470287279646,9.91610571809122,10.1470287279646,89666.248553384,0.0,1.0
2002-01-07,13.7,14.62,13.5,14.62,146900,9.30483892724998,9.92968942455436,9.16900186261859,9.92968942455436,216288.537150938,0.0,1.0
2002-01-08,13.95,14.35,13.78,13.79,123900,9.47463525803921,9.74630938730199,9.35917375310253,9.3659656063341,182424.436712057,0.0,1.0
2002-01-09,14.49,14.5,13.95,13.96,117500,9.84139533254396,9.84818718577553,9.47463525803921,9.48142711127078,173001.38267689,0.0,1.0
2002-01-10,14.09,14.49,14.0,14.49,46000,9.56972120328118,9.84139533254396,9.50859452419706,9.84139533254396,67728.2008777614,0.0,1.0
2002-01-11,13.97,14.09,13.94,14.09,25100,9.48821896450235,9.56972120328118,9.46784340480764,9.56972120328118,36956.0400441698,0.0,1.0
2002-01-14,13.7,14.18,13.7,14.0,145400,9.30483892724998,9.63084788236531,9.30483892724998,9.50859452419706,214080.008861446,0.0,1.0
2002-01-15,14.3,14.4,13.8,13.8,79900,9.71235012114414,9.78026865345983,9.37275745956567,9.37275745956567,117640.940220285,0.0,1.0
2002-01-16,14.1,14.31,14.1,14.31,29400,9.57651305651275,9.71914197437571,9.57651305651275,9.71914197437571,43287.1544740475,0.0,1.0
2002-01-17,14.19,14.22,14.1,14.15,16500,9.63763973559688,9.65801529529159,9.57651305651275,9.6104723226706,24293.8111844144,0.0,1.0
2002-01-18,14.37,14.38,14.05,14.24,128100,9.75989309376512,9.76668494699669,9.54255379035491,9.67159900175472,188608.315922635,0.0,1.0
2002-01-22,14.3,14.44,14.15,14.3,108700,9.71235012114414,9.80743606638611,9.6104723226706,9.71235012114414,160044.683378536,0.0,1.0
2002-01-23,14.68,14.68,14.33,14.68,126400,9.97044054394377,9.97044054394377,9.73272568083885,9.97044054394377,186105.317194544,0.0,1.0
2002-01-24,14.8,14.86,14.75,14.75,68700,10.0519427827226,10.092693902112,10.0179835165648,10.0179835165648,101150.595658744,0.0,1.0
2002-01-25,15.21,15.34,14.7,14.7,432700,10.3304087652169,10.4187028572274,9.98402425040691,9.98402425040691,637086.793908858,0.0,1.0
2002-01-28,16.0,16.04,15.15,16.04,704200,10.8669651705109,10.8941325834372,10.2896576458275,10.8941325834372,1036830.41430695,0.0,1.0
2002-01-29,15.69,16.03,15.37,16.0,416300,10.6564177203323,10.8873407302056,10.4390784169221,10.8669651705109,612940.217943739,0.0,1.0
2002-01-30,15.95,16.1,15.3,15.55,118500,10.8330059043531,10.9348837028266,10.3915354443011,10.5613317750903,174473.734869885,0.0,1.0
2002-01-31,16.31,16.64,15.86,15.95,528300,11.0775126206896,11.3016437773314,10.771879225269,10.8330059043531,777843.663559157,0.0,1.0
2002-02-01,16.74,16.96,16.6,16.96,272200,11.3695623096471,11.5189830807416,11.2744763644051,11.5189830807416,400774.266933186,0.0,1.0
2002-02-04,16.75,17.0,16.5,16.7,154900,11.3763541628786,11.5461504936679,11.2065578320894,11.3423948967208,228067.354694897,0.0,1.0
2002-02-05,16.41,16.78,16.4,16.75,88400,11.1454311530053,11.3967297225733,11.1386392997737,11.3763541628786,130155.933860741,0.0,1.0
2002-02-06,16.25,16.35,16.1,16.31,69700,11.0367615013002,11.1046800336159,10.9348837028266,11.0775126206896,102622.947851738,0.0,1.0
2002-02-07,15.82,16.34,15.75,16.3,82500,10.7786710785005,11.1329636803223,10.7309778436399,11.1057104032591,121086.355682872,0.05,1.0
2002-02-08,15.96,15.99,15.85,15.92,58400,10.8740575482218,10.8944975060192,10.7991110362979,10.8468042711586,85714.462689451,0.0,1.0
2002-02-11,16.54,16.89,16.06,16.06,223300,11.2692300656383,11.5076962399415,10.9421907408798,10.9421907408798,327740.402714975,0.0,1.0
2002-02-12,16.65,17.3,16.6,16.7,844200,11.3441765775622,11.7870423298394,11.3101099812332,11.3782431738912,1239043.65415128,0.0,1.0
2002-02-13,17.17,17.32,16.9,16.9,375500,11.6984691793839,11.800668968371,11.5145095592073,11.5145095592073,551126.382532347,0.0,1.0
2002-02-14,17.0,17.19,17.0,17.17,504400,11.5826427518653,11.7120958179156,11.5826427518653,11.6984691793839,740314.640078068,0.0,1.0
2002-02-15,16.98,17.06,16.58,17.06,303500,11.5690161133337,11.6235226674601,11.2964833427016,11.6235226674601,445451.017572747,0.0,1.0
2002-02-19,17.5,17.5,17.1,17.5,605100,11.9233087151554,11.9233087151554,11.6507759445233,11.9233087151554,888113.379681287,0.0,1.0
2002-02-20,17.03,17.49,17.02,17.49,256300,11.6030827096627,11.9164953958896,11.5962693903969,11.9164953958896,376174.944988122,0.0,1.0
2002-02-21,16.84,17.05,16.67,17.03,292400,11.4736296436124,11.6167093481943,11.3578032160938,11.6030827096627,429159.398808144,0.0,1.0
2002-02-22,17.61,17.88,16.85,16.85,615900,11.9982552270793,12.182214847256,11.4804429628782,11.4804429628782,903964.684425221,0.0,1.0
2002-02-25,17.48,17.82,17.26,17.81,219200,11.9096820766238,12.1413349316611,11.7597890527762,12.1345216123953,321722.777765886,0.0,1.0
2002-02-26,17.55,17.59,17.25,17.5,412200,11.9573753114845,11.9846285885477,11.7529757335104,11.9233087151554,604991.464393693,0.0,1.0
2002-02-27,17.76,17.85,17.65,17.75,254800,12.1004550160663,12.1617748894586,12.0255085041425,12.0936416968005,373973.374884798,0.0,1.0
2002-02-28,17.45,17.75,17.1,17.75,153000,11.8892421188264,12.0936416968005,11.6507759445233,12.0936416968005,224560.150539145,0.0,1.0
2002-03-01,17.5,17.6,17.36,17.55,92500,11.9233087151554,11.9914419078135,11.8279222454342,11.9573753114845,135763.489705039,0.0,1.0
2002-03-04,17.7,17.7,17.5,17.5,309200,12.0595751004715,12.0595751004715,11.9233087151554,11.9233087151554,453816.983965382,0.0,1.0
2002-03-05,17.94,17.94,17.59,17.6,102500,12.2230947628508,12.2230947628508,11.9846285885477,11.9914419078135,150440.623727204,0.0,1.0
2002-03-06,18.11,18.19,17.8,17.95,175000,12.3389211903694,12.3934277444959,12.1277082931295,12.2299080821166,256849.845387911,0.0,1.0
2002-03-07,18.07,18.25,18.05,18.2,152800,12.3116679133062,12.4343076600907,12.2980412747746,12.4002410637617,224266.607858702,0.0,1.0
2002-03-08,18.65,18.7,18.1,18.1,206600,12.7068404307228,12.7409070270518,12.3321078711036,12.3321078711036,303229.588897956,0.0,1.0
2002-03-11,19.1,19.3,18.54,18.75,297700,13.0134397976839,13.149706183,12.631893918799,12.7749736233808,436938.279839892,0.0,1.0
2002-03-12,19.18,19.29,18.99,19.29,266800,13.0679463518104,13.1428928637342,12.9384932857601,13.1428928637342,391585.935711396,0.0,1.0
2002-03-13,19.34,19.8,19.16,19.23,202500,13.1769594600632,13.4903721462902,13.0543197132788,13.1020129481394,297211.963948868,0.0,1.0
2002-03-14,18.2,19.5,18.17,19.5,230400,12.4002410637617,13.2859725683161,12.3798011059643,13.2859725683161,338161.167870711,0.0,1.0
2002-03-15,18.14,18.5,18.09,18.25,158500,12.3593611481668,12.6046406417358,12.3252945518378,12.4343076600907,232632.574251337,0.0,1.0
2002-03-18,17.36,18.09,16.67,18.09,319700,11.8279222454342,12.3252945518378,11.3578032160938,12.3252945518378,469227.974688657,0.0,1.0
2002-03-19,18.04,18.1,17.35,17.35,146900,12.2912279555088,12.3321078711036,11.8211089261684,11.8211089261684,215607.098785623,0.0,1.0
2002-03-20,17.59,18.32,17.52,18.04,146000,11.9846285885477,12.4820008949513,11.9369353536871,12.2912279555088,214286.156723628,0.0,1.0
2002-03-21,17.58,17.63,17.36,17.63,57100,11.9778152692819,12.0118818656109,11.8279222454342,12.0118818656109,83806.4352665694,0.0,1.0
2002-03-22,17.63,17.7,17.51,17.51,69000,12.0118818656109,12.0595751004715,11.9301220344213,11.9301220344213,101272.224752947,0.0,1.0
2002-03-25,18.2,18.51,17.53,17.53,145100,12.4002410637617,12.6114539610016,11.9437486729529,11.9437486729529,212965.214661632,0.0,1.0
2002-03-26,19.1,19.3,18.24,18.25,154700,13.0134397976839,13.149706183,12.4274943408249,12.4343076600907,227055.263322914,0.0,1.0
2002-03-27,19.6,20.0,19.0,20.0,224400,13.3541057609741,13.6266385316062,12.9453066050259,13.6266385316062,329354.887457412,0.0,1.0
2002-03-28,18.8,19.7,18.4,19.55,277100,12.8090402197099,13.4222389536321,12.5365074490777,13.3200391646451,406703.383754227,0.0,1.0
2002-04-01,19.33,19.4,18.89,19.4,97800,13.1701461407974,13.217839375658,12.8703600931021,13.217839375658,143542.370736787,0.0,1.0
2002-04-02,19.45,19.48,19.15,19.18,82800,13.2519059719871,13.2723459297845,13.047506394013,13.0679463518104,121526.669703537,0.0,1.0
2002-04-03,20.02,20.09,19.4,19.42,166900,13.6402651701378,13.6879584049985,13.217839375658,13.2314660141896,244961.366829956,0.0,1.0
2002-04-04,19.88,20.19,19.7,20.1,149600,13.5448787004166,13.7560915976565,13.4222389536321,13.6947717242643,219569.924971608,0.0,1.0
2002-04-05,19.94,20.01,19.5,19.5,111400,13.5857586160114,13.633451850872,13.2859725683161,13.2859725683161,163503.273006933,0.0,1.0
2002-04-08,19.57,19.92,19.5,19.89,77200,13.3336658031767,13.5721319774798,13.2859725683161,13.5516920196824,113307.474651124,0.0,1.0
2002-04-09,19.24,19.67,18.94,19.58,158600,13.1088262674052,13.4017989958347,12.9044266894311,13.3404791224425,232779.345591557,0.0,1.0
2002-04-10,20.07,20.08,19.34,19.34,81700,13.6743317664668,13.6811450857326,13.1769594600632,13.1769594600632,119912.184961099,0.0,1.0
2002-04-11,20.72,20.75,20.25,20.3,134500,14.117197518744,14.1376374765415,13.7969715132513,13.8310381095803,197407.452598137,0.0,1.0
2002-04-12,21.06,21.18,20.65,20.8,158600,14.3488503737814,14.430610204971,14.0695042838834,14.1717040728705,232779.345591557,0.0,1.0
2002-04-15,21.44,21.5,20.95,21.11,238100,14.6077565058819,14.6486364214767,14.2739038618575,14.3829169701104,349462.561067779,0.0,1.0
2002-04-16,21.53,21.88,21.48,21.48,248300,14.6690763792741,14.9075425535772,14.6350097829451,14.6350097829451,364433.237770389,0.0,1.0
2002-04-17,21.17,21.6,20.9,21.6,219900,14.4237968857052,14.7167696141347,14.2398372655285,14.7167696141347,322750.177147437,0.0,1.0
2002-04-18,22.05,22.19,21.37,21.37,328000,15.0233689810959,15.1187554508171,14.5600632710213,14.5600632710213,481409.995927054,0.0,1.0
2002-04-19,21.92,22.0,21.4,21.85,258100,14.9347958306404,14.9893023847668,14.5805032288187,14.8871025957798,378816.829112113,0.0,1.0
2002-04-22,21.55,21.99,21.1,21.97,261600,14.6827030178057,14.982489065501,14.3761036508446,14.9688624269694,383953.826019871,0.0,1.0
2002-04-23,22.07,22.1,21.84,21.9,247500,15.0369956196275,15.0574355774249,14.880289276514,14.9211691921088,363259.067048615,0.0,1.0
2002-04-24,23.39,23.4,22.4,22.5,585100,15.9363537627135,15.9431670819793,15.261835155399,15.329968348057,858759.111636949,0.0,1.0
2002-04-25,23.81,23.92,23.0,23.39,256800,16.2225131718772,16.297459683801,15.6706343113472,15.9363537627135,376908.801689231,0.0,1.0
2002-04-26,23.4,24.65,23.4,23.91,368600,15.9431670819793,16.7948319902047,15.9431670819793,16.2906463645352,540999.160057049,0.0,1.0
2002-04-29,24.01,24.05,22.98,23.55,366700,16.3587795571933,16.3860328342565,15.6570076728156,16.0453668709663,538210.504592837,0.0,1.0
2002-04-30,23.55,24.65,23.0,24.25,423700,16.0453668709663,16.7948319902047,15.6706343113472,16.5222992195725,621870.168519187,0.0,1.0
2002-05-01,24.1,24.24,23.52,23.8,322700,16.4200994305855,16.5154859003067,16.0249269131689,16.2156998526114,473631.114895307,0.0,1.0
2002-05-02,24.29,24.54,24.25,24.4,248300,16.5495524966358,16.7198854782808,16.5222992195725,16.6244990085596,364433.237770388,0.0,1.0
2002-05-03,23.7,24.4,23.51,24.39,234800,16.1475666599534,16.6244990085596,16.0181135939031,16.6176856892938,344619.106840464,0.0,1.0
2002-05-06,23.02,23.9,22.75,23.9,375100,15.6842609498788,16.2838330452694,15.5003013297021,16.2838330452694,550539.297171457,0.0,1.0
2002-05-07,22.98,23.04,22.77,23.04,418300,15.6570076728156,15.6978875884104,15.5139279682337,15.6978875884104,613944.516147215,0.0,1.0
2002-05-08,23.05,23.35,22.9,22.9,595100,15.7387675040052,15.9436104650118,15.6363460235019,15.6363460235019,871545.691014832,0.05,1.0
2002-05-09,23.39,23.57,23.1,23.1,342500,15.9709228598126,16.0938286364166,15.7729079975063,15.7729079975063,501603.762682879,0.0,1.0
2002-05-10,23.62,23.7,23.43,23.49,206200,16.1279691299177,16.1825939195194,15.9982352546135,16.0392038468148,301987.433183093,0.0,1.0
2002-05-13,23.99,24.0,23.75,23.75,243400,16.3806087818258,16.387436880526,16.2167344130205,16.2167344130205,356468.192224853,0.0,1.0
2002-05-14,24.1,24.14,23.56,24.05,302100,16.4557178675282,16.4830302623291,16.0870005377164,16.4215773740271,442436.486734299,0.0,1.0
2002-05-15,23.95,24.34,23.9,24.1,134200,16.3532963870249,16.6195922363335,16.3191558935238,16.4557178675282,196540.802779685,0.0,1.0
2002-05-16,23.99,23.99,23.66,23.85,147100,16.3806087818258,16.3806087818258,16.1552815247186,16.2850154000227,215433.324060296,0.0,1.0
2002-05-17,23.99,24.3,23.85,24.0,141500,16.3806087818258,16.5922798415326,16.2850154000227,16.387436880526,207231.919473364,0.0,1.0
2002-05-20,23.99,23.99,23.7,23.99,148100,16.3806087818258,16.3806087818258,16.1825939195194,16.3806087818258,216897.860593676,0.0,1.0
2002-05-21,23.85,23.99,23.75,23.95,63400,16.2850154000227,16.3806087818258,16.2167344130205,16.3532963870249,92851.6162163342,0.0,1.0
2002-05-22,24.32,24.4,23.4,23.65,239700,16.605936038933,16.6605608285348,15.9777509585129,16.1484534260183,351049.407051346,0.0,1.0
2002-05-23,24.1,24.48,23.69,24.47,141900,16.4557178675282,16.7151856181365,16.1757658208192,16.7083575194363,207817.734086716,0.0,1.0
2002-05-24,23.78,24.24,23.64,24.2,78300,16.2372187091212,16.5513112493313,16.1416253273181,16.5239988545304,114673.210563706,0.0,1.0
2002-05-28,23.49,23.93,23.27,23.85,114400,16.0392038468148,16.3396401896245,15.88898567541,16.2850154000227,167542.979418748,0.0,1.0
2002-05-29,23.49,23.53,23.4,23.5,116800,16.0392038468148,16.0665162416157,15.9777509585129,16.0460319455151,171057.867098862,0.0,1.0
2002-05-30,24.04,24.2,23.78,23.95,223800,16.4147492753269,16.5239988545304,16.2372187091212,16.3532963870249,327763.276170592,0.0,1.0
2002-05-31,24.28,24.45,24.24,24.24,168700,16.5786236441321,16.6947013220359,16.5513112493313,16.5513112493313,247067.313181319,0.0,1.0
2002-06-03,24.06,24.43,24.05,24.43,157200,16.4284054727273,16.6810451246354,16.4215773740271,16.6810451246354,230225.143047441,0.0,1.0
2002-06-04,23.94,24.08,23.81,24.01,136800,16.3464682883247,16.4420616701278,16.2577030052218,16.3942649792262,200348.597766475,0.0,1.0
2002-06-05,24.19,24.39,23.91,24.04,230000,16.5171707558302,16.6537327298346,16.325983992224,16.4147492753269,336843.402677552,0.0,1.0
2002-06-06,24.02,24.44,23.78,24.4,369800,16.4010930779264,16.6878732233357,16.2372187091212,16.6605608285348,541585.610044171,0.0,1.0
2002-06-07,23.45,23.99,23.35,23.9,208300,16.011891452014,16.3806087818258,15.9436104650118,16.3191558935238,305062.959903191,0.0,1.0
2002-06-10,23.93,24.03,23.46,23.5,147700,16.3396401896245,16.4079211766267,16.0187195507142,16.0460319455151,216312.045980324,0.0,1.0
2002-06-11,24.36,24.88,24.13,24.13,202400,16.6332484337339,16.9883095661453,16.4762021636289,16.4762021636289,296422.194356246,0.0,1.0
2002-06-12,24.95,25.0,24.45,24.45,224300,17.0361062570468,17.0702467505479,16.6947013220359,16.6947013220359,328495.544437283,0.0,1.0
2002-06-13,25.5,25.7,24.94,25.0,404400,17.4116516855589,17.5482136595633,17.0292781583466,17.0702467505479,592258.57409914,0.0,1.0
2002-06-14,26.0,26.02,25.14,25.3,232800,17.7530566205698,17.7667128179703,17.165840132351,17.2750897115545,340944.104971019,0.0,1.0
2002-06-17,27.0,27.25,26.35,26.75,463200,18.4358664905918,18.6065689580972,17.9920400750775,18.2651640230863,678373.322261922,0.0,1.0
2002-06-18,28.79,28.79,26.95,27.2,1135000,19.658096157931,19.658096157931,18.4017259970907,18.5724284645961,1662248.96538705,0.0,1.0
2002-06-19,27.75,28.82,27.52,28.65,731900,18.9479738931082,19.6785804540316,18.7909276230032,19.5625027761279,1071894.28878131,0.0,1.0
2002-06-20,28.42,28.67,27.26,27.74,196300,19.4054565060229,19.5761589735284,18.6133970567975,18.941145794408,287488.521502624,0.0,1.0
2002-06-21,27.24,28.4,27.13,28.35,160700,18.599740859397,19.3918003086224,18.5246317736946,19.3576598151214,235351.020914273,0.0,1.0
2002-06-24,27.0,27.89,26.25,27.3,508600,18.4358664905918,19.0435672749113,17.9237590880753,18.6407094515983,744863.280877404,0.0,1.0
2002-06-25,27.16,27.69,26.7,27.0,293100,18.5451160697953,18.9070053009069,18.2310235295852,18.4358664905918,429255.657933872,0.0,1.0
2002-06-26,26.89,26.98,26.13,26.9,188500,18.3607574048894,18.4222102931913,17.8418219036727,18.3675855035896,276065.136542254,0.0,1.0
2002-06-27,24.91,26.35,23.9,26.35,690500,17.008793862246,17.9920400750775,16.3191558935238,17.9920400750775,1011262.47629935,0.0,1.0
2002-06-28,25.0,25.85,24.25,24.25,290400,17.0702467505479,17.6506351400666,16.5581393480315,16.5581393480315,425301.409293745,0.0,1.0
2002-07-01,25.15,25.56,24.85,25.0,339600,17.1726682310512,17.4526202777602,16.9678252700446,17.0702467505479,497356.606736074,0.0,1.0
2002-07-02,25.08,25.44,24.7,25.16,161100,17.1248715401497,17.3706830933576,16.8654037895414,17.1794963297514,235936.835527625,0.0,1.0
2002-07-03,25.22,25.45,25.0,25.15,256700,17.2204649219527,17.3775111920578,17.0702467505479,17.1726682310512,375946.528118817,0.0,1.0
2002-07-05,25.85,25.9,25.27,25.35,124800,17.6506351400666,17.6847756335677,17.2546054154538,17.3092302050556,182774.159365906,0.0,1.0
2002-07-08,25.78,26.15,25.76,26.0,208300,17.602838449165,17.8554781010731,17.5891822517646,17.7530566205698,305062.959903193,0.0,1.0
2002-07-09,25.6,25.79,25.33,25.77,195500,17.4799326725611,17.6096665478652,17.2955740076552,17.5960103504648,286316.892275919,0.0,1.0
2002-07-10,25.94,25.99,25.46,25.5,157600,17.7120880283685,17.7462285218696,17.384339290758,17.4116516855589,230810.957660793,0.0,1.0
2002-07-11,25.95,26.15,25.7,25.92,220900,17.7189161270687,17.8554781010731,17.5482136595633,17.6984318309681,323516.120223789,0.0,1.0
2002-07-12,25.91,26.05,25.8,25.95,243200,17.6916037322679,17.7871971140709,17.6164946465655,17.7189161270687,356175.284918177,0.0,1.0
2002-07-15,24.24,25.87,23.71,25.86,445700,16.5513112493313,17.664291337467,16.1894220182197,17.6574632387668,652743.932927761,0.0,1.0
2002-07-16,23.0,24.14,22.6,24.14,295500,15.7046270105041,16.4830302623291,15.4315030624953,16.4830302623291,432770.545613986,0.0,1.0
2002-07-17,21.65,23.58,21.5,23.15,472500,14.7828336859745,16.1006567351168,14.6804122054712,15.8070484910074,691993.512022364,0.0,1.0
2002-07-18,21.54,21.7,21.0,21.7,309300,14.7077246002721,14.8169741794756,14.3390072704603,14.8169741794756,452981.149774639,0.0,1.0
2002-07-19,20.36,21.47,20.36,21.34,242800,13.9020089536462,14.6599279093706,13.9020089536462,14.5711626262677,355589.470304826,0.0,1.0
2002-07-22,20.3,20.48,19.8,20.15,206300,13.8610403614449,13.9839461380489,13.519635426434,13.7586188809416,302133.886836431,0.0,1.0
2002-07-23,20.76,20.85,20.3,20.3,253700,14.175132901655,14.236585789957,13.8610403614449,13.8610403614449,371552.918518674,0.0,1.0
2002-07-24,20.14,20.7,19.75,20.7,426300,13.7517907822414,14.1341643094537,13.4854949329329,14.1341643094537,624331.924180177,0.0,1.0
2002-07-25,21.68,21.99,20.07,20.15,256900,14.8033179820752,15.014989041782,13.7039940913399,13.7586188809416,376239.435425492,0.0,1.0
2002-07-26,21.6,21.8,21.41,21.68,125400,14.7486931924734,14.8852551664778,14.6189593171692,14.8033179820752,183652.881285935,0.0,1.0
2002-07-29,22.91,23.14,22.33,22.4,270200,15.6431741222021,15.8002203923072,15.2471443975894,15.2949410884909,395717.771319456,0.0,1.0
2002-07-30,23.4,24.5,23.3,23.55,417300,15.9777509585129,16.728841815537,15.9094699715107,16.0801724390161,611151.095379749,0.0,1.0
2002-07-31,24.52,24.6,23.6,23.6,251200,16.7424980129374,16.7971228025392,16.1143129325172,16.1143129325172,367891.577185223,0.0,1.0
2002-08-01,24.61,25.6,24.25,25.27,294800,16.8039509012394,17.4799326725611,16.5581393480315,17.2546054154538,431745.370040619,0.0,1.0
2002-08-02,23.89,24.94,23.77,24.75,126100,16.3123277948236,17.0292781583466,16.230390610421,16.8995442830424,184678.056859302,0.0,1.0
2002-08-05,23.16,24.3,22.95,23.85,277600,15.8138765897076,16.5922798415326,15.670486517003,16.2850154000227,406555.341666472,0.0,1.0
2002-08-06,23.37,24.29,23.07,23.19,330100,15.9572666624122,16.5854517428324,15.7524237014056,15.8343608858083,483443.509668957,0.0,1.0
2002-08-07,24.47,24.67,23.52,23.52,231200,16.7083575194363,16.8449194934407,16.0596881429155,16.0596881429155,338600.84651761,0.0,1.0
2002-08-08,25.69,25.9,24.57,24.57,260900,17.5755260543641,17.7191952046723,16.809290586054,16.809290586054,381355.356264612,0.05,1.0
2002-08-09,26.5,27.62,25.68,25.75,305900,18.129678491267,18.8959139595772,17.5686846662542,17.6165743830236,447131.481338999,0.0,1.0
2002-08-12,26.65,27.2,26.28,26.3,199400,18.2322993129157,18.6085756589609,17.979167952849,17.9928507290688,291461.31866295,0.0,1.0
2002-08-13,26.91,27.4,26.75,26.75,205700,18.4101754037734,18.7454034211591,18.3007131940148,18.3007131940148,300669.976173364,0.0,1.0
2002-08-14,26.91,27.15,26.91,26.96,135700,18.4101754037734,18.5743687184113,18.4101754037734,18.444382344323,198351.559390984,0.0,1.0
2002-08-15,26.94,27.33,26.65,26.95,122400,18.4306995681032,18.6975137043897,18.2322993129157,18.4375409562131,178911.060202332,0.0,1.0
2002-08-16,26.0,26.87,25.75,26.74,367200,17.7876090857714,18.3828098513338,17.6165743830236,18.2938718059049,536733.180606997,0.0,1.0
2002-08-19,26.44,26.58,26.08,26.25,146100,18.0886301626076,18.1844095961463,17.8423401906507,17.9586437885192,213553.152741509,0.0,1.0
2002-08-20,27.37,27.75,26.21,26.5,191100,18.7248792568294,18.984852005006,17.9312782360796,18.129678491267,279329.277815896,0.0,1.0
2002-08-21,27.95,28.23,27.45,27.62,208900,19.1216797672043,19.3132386342818,18.7796103617087,18.8959139595772,305347.389511986,0.0,1.0
2002-08-22,28.49,28.52,27.95,27.95,184300,19.4911147251395,19.5116388894693,19.1216797672043,19.1216797672043,269389.774471322,0.0,1.0
2002-08-23,27.95,28.34,27.75,28.34,75200,19.1216797672043,19.3884939034909,18.984852005006,19.3884939034909,109919.213457642,0.0,1.0
2002-08-26,27.88,28.23,27.4,28.15,93800,19.0737900504349,19.3132386342818,18.7454034211591,19.2585075294025,137106.678488388,0.0,1.0
2002-08-27,27.71,28.05,27.63,27.9,78700,18.9574864525664,19.1900936483034,18.9027553476871,19.0874728266547,115035.134296761,0.0,1.0
2002-08-28,27.34,27.7,27.28,27.65,54800,18.7043550924996,18.9506450644565,18.6633067638402,18.9164381239069,80100.7034239201,0.0,1.0
2002-08-29,27.07,27.5,27.0,27.24,144800,18.519637613532,18.8138173022582,18.4717478967626,18.6359412114005,211652.953572694,0.0,1.0
2002-08-30,27.15,27.42,27.0,27.0,139500,18.5743687184113,18.7590861973789,18.4717478967626,18.4717478967626,203905.987730599,0.0,1.0
2002-09-03,26.0,27.05,25.8,27.05,295000,17.7876090857714,18.5059548373122,17.6507813235732,18.5059548373122,431199.042154314,0.0,1.0
2002-09-04,25.98,26.35,25.85,26.0,211300,17.7739263095516,18.0270576696183,17.6849882641227,17.7876090857714,308855.449515954,0.0,1.0
2002-09-05,25.82,26.12,25.06,25.58,124300,17.664464099793,17.8697057430904,17.1445186034397,17.5002707851551,181688.27437214,0.0,1.0
2002-09-06,26.92,27.08,26.22,26.22,125300,18.4170167918833,18.5264790016419,17.9381196241895,17.9381196241895,183149.96604046,0.0,1.0
2002-09-09,27.12,27.49,26.66,26.92,117800,18.5538445540816,18.8069759141483,18.2391407010256,18.4170167918833,172187.278528061,0.0,1.0
2002-09-10,27.15,27.42,27.04,27.2,116700,18.5743687184113,18.7590861973789,18.4991134492023,18.6085756589609,170579.41769291,0.0,1.0
2002-09-11,26.89,27.3,26.75,27.3,111500,18.3964926275536,18.67698954006,18.3007131940148,18.67698954006,162978.621017647,0.0,1.0
2002-09-12,26.0,26.95,25.93,26.95,175500,17.7876090857714,18.4375409562131,17.739719369002,18.4375409562131,256526.887790109,0.0,1.0
2002-09-13,25.44,25.84,25.05,25.6,372500,17.4044913516163,17.6781468760128,17.1376772153298,17.5139535613749,544480.146449092,0.0,1.0
2002-09-16,25.59,25.6,25.25,25.43,234100,17.507112173265,17.5139535613749,17.274504977528,17.3976499635064,342182.019553644,0.0,1.0
2002-09-17,25.57,25.75,25.5,25.5,143500,17.4934293970452,17.6165743830236,17.4455396802758,17.4455396802758,209752.754403878,0.0,1.0
2002-09-18,24.71,25.7,24.6,25.57,229300,16.9050700195928,17.5823674424741,16.8298147503837,17.4934293970452,335165.899545708,0.0,1.0
2002-09-19,23.0,24.56,22.41,24.56,456900,15.7351926527978,16.8024491979441,15.331550754313,16.8024491979441,667846.923255274,0.0,1.0
2002-09-20,23.7,23.89,22.75,23.0,318000,16.2140898204916,16.34407619458,15.56415795005,15.7351926527978,464817.950525668,0.0,1.0
2002-09-23,23.97,24.63,23.9,24.1,494800,16.3988072994593,16.8503389147135,16.3509175826899,16.4877453448881,723245.037484589,0.0,1.0
2002-09-24,23.14,23.45,23.08,23.25,336800,15.8309720863366,16.0430551177438,15.7899237576771,15.9062273555456,492297.753890076,0.0,1.0
2002-09-25,23.14,23.3,23.0,23.0,370200,15.8309720863366,15.9404342960952,15.7351926527978,15.7351926527978,541118.255611954,0.0,1.0
2002-09-26,22.89,23.12,22.51,23.1,271800,15.6599373835888,15.8172893101167,15.3999646354121,15.8036065338969,397287.795449295,0.0,1.0
2002-09-27,23.95,24.59,23.09,23.09,408700,16.3851245232394,16.8229733622738,15.796765145787,15.796765145787,597393.384842266,0.0,1.0
2002-09-30,25.59,25.69,24.15,24.15,523500,17.507112173265,17.5755260543641,16.5219522854377,16.5219522854377,765195.588365367,0.0,1.0
2002-10-01,26.75,27.01,25.25,25.7,455400,18.3007131940148,18.4785892848725,17.274504977528,17.5823674424741,665654.385752795,0.0,1.0
2002-10-02,24.5,26.65,23.35,26.65,917900,16.7614008692846,18.2322993129157,15.9746412366447,18.2322993129157,1341686.78235066,0.0,1.0
2002-10-03,24.52,25.25,24.11,24.5,418800,16.7750836455044,17.274504977528,16.494586732998,16.7614008692846,612156.470692294,0.0,1.0
2002-10-04,24.22,25.0,23.81,24.62,227800,16.5698420022071,17.1034702747802,16.2893450897007,16.8434975266036,332973.362043229,0.0,1.0
2002-10-07,24.04,24.68,24.0,24.32,170600,16.4466970162287,16.884545855263,16.419331463789,16.6382558833062,249364.598615341,0.0,1.0
2002-10-08,24.9,25.28,23.85,24.19,337700,17.0350563936811,17.2950291418578,16.3167106421403,16.5493178378773,493613.276391565,0.0,1.0
2002-10-09,24.02,24.8,23.65,24.8,169600,16.4330142400088,16.966642512582,16.1798828799421,16.966642512582,247902.906947023,0.0,1.0
2002-10-10,23.98,24.45,23.78,24.17,182300,16.4056486875692,16.727193928735,16.2688209253709,16.5356350616575,266466.391134682,0.0,1.0
2002-10-11,24.18,24.3,23.9,24.23,173100,16.5424764497674,16.6245731070864,16.3509175826899,16.576683390317,253018.827786142,0.0,1.0
2002-10-14,24.21,24.4,24.09,24.2,94200,16.5630006140972,16.6929869881855,16.4809039567782,16.5561592259872,137691.355155716,0.0,1.0
2002-10-15,24.5,24.68,24.35,24.65,289200,16.7614008692846,16.884545855263,16.6587800476359,16.8640216909333,422721.230478059,0.0,1.0
2002-10-16,24.35,24.67,24.23,24.57,161800,16.6587800476359,16.8777044671531,16.576683390317,16.809290586054,236501.711934129,0.0,1.0
2002-10-17,24.5,24.75,24.41,24.6,159800,16.7614008692846,16.9324355720324,16.6998283762954,16.8298147503837,233578.328597489,0.0,1.0
2002-10-18,24.89,24.89,24.43,24.44,106000,17.0282150055712,17.0282150055712,16.7135111525152,16.7203525406251,154939.316841889,0.0,1.0
2002-10-21,24.84,25.1,24.7,24.89,117100,16.9940080650216,17.1718841558793,16.8982286314829,17.0282150055712,171164.094360238,0.0,1.0
2002-10-22,24.9,24.99,24.52,24.77,120100,17.0350563936811,17.0966288866703,16.7750836455044,16.9461183482522,175549.169365197,0.0,1.0
2002-10-23,25.07,25.08,24.5,24.91,119200,17.1513599915496,17.1582013796595,16.7614008692846,17.041897781791,174233.646863709,0.0,1.0
2002-10-24,25.5,25.74,25.16,25.25,223300,17.4455396802758,17.6097329949137,17.2129324845388,17.274504977528,326395.749535791,0.0,1.0
2002-10-25,25.6,25.76,25.38,25.54,215300,17.5139535613749,17.6234157711335,17.3634430229569,17.4729052327155,314702.216189233,0.0,1.0
2002-10-28,25.55,26.25,25.4,26.0,355900,17.4797466208254,17.9586437885192,17.3771257991767,17.7876090857714,520216.064754983,0.0,1.0
2002-10-29,26.44,26.65,25.5,26.2,690600,18.0886301626076,18.2322993129157,17.4455396802758,17.9244368479697,1009444.26614159,0.0,1.0
2002-10-30,27.11,27.6,26.67,26.75,528500,18.5470031659717,18.8822311833574,18.2459820891355,18.3007131940148,772504.046706963,0.0,1.0
2002-10-31,27.26,27.7,27.15,27.15,297400,18.6496239876203,18.9506450644565,18.5743687184113,18.5743687184113,434707.102158282,0.0,1.0
2002-11-01,27.63,27.89,27.5,27.61,244000,18.9027553476871,19.0806314385448,18.8138173022582,18.8890725714673,356652.767070008,0.0,1.0
2002-11-04,28.52,28.6,28.0,28.0,600500,19.5116388894693,19.5663699943486,19.1558867077538,19.1558867077538,877745.846825982,0.0,1.0
2002-11-05,29.2,29.7,28.6,28.6,472000,19.9768532809433,20.3189226864389,19.5663699943486,19.5663699943486,689918.467446901,0.0,1.0
2002-11-06,28.78,29.5,28.76,29.25,468600,19.7237219208765,20.2171576325871,19.710015373329,20.0458257882432,683760.806104525,0.05,1.0
2002-11-07,27.9,28.76,27.47,28.75,271500,19.1206338287858,19.710015373329,18.8259430565142,19.7031620995553,396161.030425476,0.0,1.0
2002-11-08,27.11,28.15,26.8,28.1,198200,18.5792252006589,19.2919656731298,18.3667737136724,19.257699304261,289204.847993847,0.0,1.0
2002-11-11,26.14,27.38,25.55,27.09,361000,17.9144576446043,18.7642635925504,17.5101144919526,18.5655186531114,526755.550584151,0.0,1.0
2002-11-12,26.67,27.5,26.24,26.25,247800,18.2776811546135,18.8465028778355,17.9829903823419,17.9898436561157,361579.0178248,0.0,1.0
2002-11-13,27.74,28.31,26.6,26.65,186100,19.0109814484057,19.4016180535099,18.2297082381972,18.263974607066,271549.052531053,0.0,1.0
2002-11-14,27.55,28.35,27.52,27.94,226000,18.8807692467043,19.4290311486049,18.860209425383,19.1480469238808,329769.402858775,0.0,1.0
2002-11-15,26.78,27.55,26.4,27.55,337900,18.3530671661249,18.8807692467043,18.0926427627221,18.8807692467043,493049.031973363,0.0,1.0
2002-11-18,27.15,27.15,26.3,26.78,219400,18.6066382957539,18.6066382957539,18.0241100249845,18.3530671661249,320138.96896998,0.0,1.0
2002-11-19,26.17,27.05,26.05,27.05,352900,17.9350174659256,18.5381055580163,17.8527781806405,18.5381055580163,514936.381720628,0.0,1.0
2002-11-20,26.2,26.6,26.15,26.15,208300,17.9555772872469,18.2297082381972,17.9213109183781,17.9213109183781,303942.330157004,0.0,1.0
2002-11-21,23.41,25.0,20.76,25.0,3990000,16.0435139043683,17.1331844343959,14.2273963543223,17.1331844343959,5822035.03277219,0.0,1.0
2002-11-22,22.1,23.17,21.96,23.1,1719300,15.145735040006,15.8790353337981,15.0497892071733,15.8310624173818,2508728.02803138,0.0,1.0
2002-11-25,22.67,23.3,22.48,22.5,848800,15.5363716451102,15.968127892857,15.4061594434088,15.4198659909563,1238532.16436517,0.0,1.0
2002-11-26,22.5,22.6,22.32,22.6,802300,15.4198659909563,15.4883987286939,15.2965070630286,15.4883987286939,1170681.38014865,0.0,1.0
2002-11-27,22.84,23.05,22.55,22.55,640000,15.6528772992641,15.796796048513,15.4541323598251,15.4541323598251,933860.255883257,0.0,1.0
2002-11-29,22.9,23.05,22.66,22.94,242800,15.6939969419066,15.796796048513,15.5295183713364,15.7214100370017,354283.234575712,0.0,1.0
2002-12-02,21.94,22.98,21.9,22.98,655300,15.0360826596258,15.7488231320967,15.0086695645308,15.7488231320967,956185.352625469,0.0,1.0
2002-12-03,21.16,22.01,20.9,22.0,576200,14.5015273052727,15.0840555760421,14.323342187155,15.0772023022684,840766.061624895,0.0,1.0
2002-12-04,21.63,21.91,20.75,21.16,554700,14.8236311726393,15.0155228383046,14.2205430805486,14.5015273052727,809394.193653819,0.0,1.0
2002-12-05,22.16,22.34,21.3,21.83,464000,15.1868546826485,15.3102136105762,14.5974731381053,14.9606966481145,677048.685515363,0.0,1.0
2002-12-06,22.08,22.12,21.9,22.0,169800,15.1320284924584,15.1594415875535,15.0086695645308,15.0772023022684,247764.799139028,0.0,1.0
2002-12-09,21.71,22.01,21.65,22.0,151100,14.8784573628294,15.0840555760421,14.8373377201868,15.0772023022684,220478.569787438,0.0,1.0
2002-12-10,20.59,21.91,20.11,21.73,943500,14.1108907001685,15.0155228383046,13.781933559028,14.8921639103769,1376714.29910289,0.0,1.0
2002-12-11,20.11,20.8,19.55,20.55,687200,13.781933559028,14.2548094494174,13.3981502276976,14.0834776050734,1002732.44975465,0.0,1.0
2002-12-12,19.9,20.5,19.7,20.2,389000,13.6380148097791,14.0492112362046,13.500949334304,13.8436130229919,567611.936779044,0.0,1.0
2002-12-13,18.75,20.21,18.65,19.9,821500,12.8498883257969,13.8504662967656,12.7813555880593,13.6380148097791,1198697.18782515,0.0,1.0
2002-12-16,19.36,19.7,18.76,18.76,510600,13.2679380259962,13.500949334304,12.8567415995707,12.8567415995707,745045.385396861,0.0,1.0
2002-12-17,19.27,19.4,18.75,19.37,429800,13.2062585620323,13.2953511210912,12.8498883257969,13.2747912997699,627145.528091603,0.0,1.0
2002-12-18,19.27,19.52,19.15,19.2,329400,13.2062585620323,13.3775904063763,13.1240192767472,13.158285645616,480646.200449916,0.0,1.0
2002-12-19,19.35,19.5,17.36,19.02,1442300,13.2610847522224,13.3638838588288,11.8972832712445,13.0349267176884,2104541.63603191,0.0,1.0
2002-12-20,19.65,19.74,19.35,19.35,445800,13.4666829654352,13.528362429399,13.2610847522224,13.2610847522224,650492.03448868,0.0,1.0
2002-12-23,19.78,19.94,19.55,19.75,256400,13.555775524494,13.6654279048742,13.3981502276976,13.5352157031727,374127.765013231,0.0,1.0
2002-12-24,20.02,20.47,19.7,19.76,175000,13.7202540950642,14.0286514148833,13.500949334304,13.5420689769465,255352.413718079,0.0,1.0
2002-12-26,19.7,20.55,19.3,20.12,293500,13.500949334304,14.0834776050734,13.2268183833536,13.7887868328018,428262.476721462,0.0,1.0
2002-12-27,19.49,19.78,19.43,19.6,97000,13.357030585055,13.555775524494,13.3159109424125,13.4324165965664,141538.195032307,0.0,1.0
2002-12-30,18.01,19.49,17.76,19.49,899900,12.3427460665388,13.357030585055,12.1714142221948,13.357030585055,1313095.06917085,0.0,1.0
2002-12-31,18.91,18.91,18.15,18.26,274300,12.959540706177,12.959540706177,12.4386918993714,12.5140779108828,400246.669044967,0.0,1.0
2003-01-02,18.3,18.88,18.26,18.88,1210400,12.5414910059778,12.9389808848558,12.5140779108828,12.9389808848558,1766163.20893921,0.0,1.0
2003-01-03,18.79,19.21,18.1,18.25,405300,12.8773014208919,13.1651389193898,12.4044255305026,12.507224637109,591396.190171072,0.0,1.0
2003-01-06,18.35,19.1,18.18,18.79,565000,12.5757573748466,13.0897529078785,12.4592517206927,12.8773014208919,824423.507146938,0.0,1.0
2003-01-07,17.61,18.69,17.48,18.35,570700,12.0686151155885,12.8087686831544,11.9795225565296,12.5757573748466,832740.700050897,0.0,1.0
2003-01-08,18.25,18.44,17.45,18.3,668700,12.507224637109,12.6374368388104,11.9589627352083,12.5414910059778,975738.051733023,0.0,1.0
2003-01-09,17.98,18.49,17.9,18.35,376900,12.3221862452175,12.6717032076792,12.2673600550275,12.5757573748466,549956.141316251,0.0,1.0
2003-01-10,17.46,18.0,17.15,17.99,564700,11.9658160089821,12.335892792765,11.7533645219956,12.3290395189913,823985.760151993,0.0,1.0
2003-01-13,17.17,17.8,17.08,17.48,303900,11.7670710695431,12.1988273172899,11.7053916055793,11.9795225565296,443437.705879566,0.0,1.0
2003-01-14,18.2,18.2,17.19,17.2,757300,12.4729582682402,12.4729582682402,11.7807776170906,11.7876308908644,1105019.33090686,0.0,1.0
2003-01-15,18.6,18.7,18.25,18.25,597800,12.7470892191905,12.8156219569281,12.507224637109,12.507224637109,872283.845260959,0.0,1.0
2003-01-16,20.12,20.12,18.69,18.69,876500,13.7887868328018,13.7887868328018,12.8087686831544,12.8087686831544,1278950.80356512,0.0,1.0
2003-01-17,20.24,20.67,20.0,20.1,584700,13.8710261180869,14.1657168903585,13.7065475475167,13.7750802852543,853168.893148346,0.0,1.0
2003-01-21,19.51,20.3,19.4,20.25,577200,13.3707371326025,13.9121457607295,13.2953511210912,13.8778793918607,842225.218274717,0.0,1.0
2003-01-22,19.88,20.49,19.44,19.51,415400,13.6243082622316,14.0423579624309,13.3227642161862,13.3707371326025,606133.672334228,0.0,1.0
2003-01-23,19.95,20.36,19.5,20.01,308500,13.6722811786479,13.953265403372,13.3638838588288,13.7134008212905,450149.826468727,0.0,1.0
2003-01-24,19.82,20.1,19.67,20.0,223000,13.5831886195891,13.7750802852543,13.4803895129827,13.7065475475167,325391.932909322,0.0,1.0
2003-01-27,19.15,19.59,18.88,19.52,429000,13.1240192767472,13.4255633227926,12.9389808848558,13.3775904063763,625978.202771749,0.0,1.0
2003-01-28,18.96,19.55,18.87,19.5,318100,12.9938070750458,13.3981502276976,12.932127611082,13.3638838588288,464157.730306977,0.0,1.0
2003-01-29,18.96,19.55,18.87,19.5,431400,12.9938070750458,13.3981502276976,12.932127611082,13.3638838588288,629480.178731311,0.0,1.0
2003-01-30,19.37,19.48,18.94,19.05,241800,13.2747912997699,13.3501773112813,12.9801005274983,13.0554865390097,352824.077925894,0.0,1.0
2003-01-31,20.7,21.2,19.35,19.35,681400,14.1862767116798,14.5289404003677,13.2610847522224,13.2610847522224,994269.341185706,0.0,1.0
2003-02-03,20.35,20.85,20.11,20.85,241800,13.9464121295983,14.2890758182862,13.781933559028,14.2890758182862,352824.077925892,0.0,1.0
2003-02-04,20.17,20.45,20.15,20.4,288900,13.8230532016706,14.0149448673358,13.8093466541231,13.980678498467,421550.356132302,0.0,1.0
2003-02-05,20.58,20.69,20.17,20.35,341500,14.1040374263947,14.179423437906,13.8230532016706,13.9464121295983,498301.995912707,0.0,1.0
2003-02-06,20.53,20.88,20.34,20.5,340500,14.1040374263947,14.3444861891437,13.9735080980452,14.0834275324448,495635.7380985,0.05,1.0
2003-02-07,20.73,20.86,20.53,20.61,220200,14.2414367193942,14.3307462598438,14.1040374263947,14.1589971435945,320525.666752685,0.0,1.0
2003-02-10,21.25,21.26,20.42,20.73,343400,14.5986748811928,14.6055448458427,14.028467815245,14.2414367193942,499857.011638838,0.0,1.0
2003-02-11,19.93,23.48,19.51,23.45,1797900,13.6918395473963,16.1306769981367,13.4033010320974,16.1100671041868,2617044.03385402,0.0,1.0
2003-02-12,19.3,20.25,19.26,20.15,805500,13.259031774448,13.9116784161954,13.2315519158481,13.8429787696957,1172495.11611848,0.0,1.0
2003-02-13,19.39,19.61,19.03,19.4,471700,13.3208614562978,13.4720006785972,13.0735427288987,13.3277314209477,686611.975509726,0.0,1.0
2003-02-14,19.69,19.74,19.31,19.47,289800,13.526960395797,13.5613102190468,13.265901739098,13.3758211734975,421836.231720836,0.0,1.0
2003-02-18,20.29,20.45,19.65,19.65,267300,13.9391582747953,14.0490777091949,13.4994805371971,13.4994805371971,389084.971494066,0.0,1.0
2003-02-19,19.91,20.41,19.79,20.41,127100,13.6780996180964,14.021597850595,13.5956600422967,14.021597850595,185008.229992127,0.0,1.0
2003-02-20,19.42,19.8,19.35,19.76,138100,13.3414713502477,13.6025300069467,13.2933815976979,13.5750501483468,201019.957214105,0.0,1.0
2003-02-21,19.63,19.85,19.32,19.39,269400,13.4857406078971,13.6368798301965,13.272771703748,13.3208614562978,392141.755781897,0.0,1.0
2003-02-24,19.03,19.53,18.78,19.53,313600,13.0735427288987,13.4170409613974,12.9017936126494,13.4170409613974,456479.786982937,0.0,1.0
2003-02-25,19.17,19.19,18.35,18.98,406900,13.1697222339984,13.1834621632983,12.6063851327006,13.0391929056489,592288.34605662,0.0,1.0
2003-02-26,18.8,19.1,18.5,19.1,235600,12.9155335419494,13.1216324814485,12.7094346024502,13.1216324814485,342942.084863454,0.0,1.0
2003-02-27,18.4,18.88,18.07,18.8,228400,12.6407349559504,12.9704932591491,12.4140261225013,12.9155335419494,332461.681590889,0.0,1.0
2003-02-28,18.14,18.5,18.07,18.4,168000,12.4621158750511,12.7094346024502,12.4140261225013,12.6407349559504,244542.743026573,0.0,1.0
2003-03-03,17.73,18.38,17.6,18.14,491500,12.1804473244022,12.6269950266505,12.0911377839526,12.4621158750511,715433.08450929,0.0,1.0
2003-03-04,17.76,18.06,17.71,17.79,162200,12.2010572183522,12.4071561578513,12.1667073951023,12.2216671123021,236100.195945892,0.0,1.0
2003-03-05,17.5,17.81,17.33,17.75,196100,12.0224381374529,12.235407041602,11.9056487384033,12.1941872537022,285445.428020897,0.0,1.0
2003-03-06,16.84,17.36,16.78,17.35,298200,11.5690204705546,11.9262586323532,11.5278006826548,11.9193886677033,434063.368872168,0.0,1.0
2003-03-07,17.66,18.11,16.75,16.84,581400,12.1323575718524,12.4415059811012,11.5071907887049,11.5690204705546,846292.564259819,0.0,1.0
2003-03-10,17.05,17.74,16.95,17.67,256400,11.7132897282041,12.1873172890522,11.6445900817043,12.1392275365024,373218.805428649,0.0,1.0
2003-03-11,17.11,17.3,16.94,17.0,160800,11.7545095161039,11.8850388444534,11.6377201170544,11.6789399049542,234062.339754005,0.0,1.0
2003-03-12,17.14,17.37,17.05,17.35,322300,11.7751194100538,11.9331285970032,11.7132897282041,11.9193886677033,469143.607603955,0.0,1.0
2003-03-13,17.25,17.54,17.14,17.14,244400,11.8506890212035,12.0499179960527,11.7751194100538,11.7751194100538,355751.466641039,0.0,1.0
2003-03-14,16.01,17.18,15.4,17.18,1923400,10.9988134046069,11.8025992686537,10.5797455609585,11.8025992686537,2799723.28534112,0.0,1.0
2003-03-17,15.52,15.8,14.71,15.25,1452300,10.6621851367582,10.8545441469574,10.1057180001104,10.4766960912089,2113984.67677078,0.0,1.0
2003-03-18,15.6,15.77,15.18,15.6,477900,10.717144853958,10.8339342530075,10.4286063386591,10.717144853958,695636.767216659,0.0,1.0
2003-03-19,15.75,16.49,15.7,16.25,1050100,10.8201943237076,11.3285717078056,10.7858445004577,11.1636925562062,1528537.70507264,0.0,1.0
2003-03-20,15.7,16.08,15.55,15.75,391700,10.7858445004577,11.0469031571567,10.6827950307081,10.8201943237076,570163.050258979,0.0,1.0
2003-03-21,16.25,16.49,15.68,15.69,507600,11.1636925562062,11.3285717078056,10.7721045711578,10.7789745358077,738868.430716003,0.0,1.0
2003-03-24,16.03,16.25,15.8,16.15,250500,11.0125533339068,11.1636925562062,10.8545441469574,11.0949929097065,364630.697191408,0.0,1.0
2003-03-25,16.0,16.15,15.9,16.07,313400,10.9919434399569,11.0949929097065,10.9232437934572,11.0400331925067,456188.664669809,0.0,1.0
2003-03-26,15.62,16.02,15.62,16.0,359400,10.7308847832579,11.0056833692568,10.7308847832579,10.9919434399569,523146.79668899,0.0,1.0
2003-03-27,15.29,15.72,15.2,15.55,453600,10.5041759498088,10.7995844297577,10.4423462679591,10.6827950307081,660265.406171747,0.0,1.0
2003-03-28,15.4,15.47,14.8,15.29,597500,10.5797455609585,10.6278353135083,10.1675476819601,10.5041759498088,869727.910466532,0.0,1.0
2003-03-31,15.25,15.46,14.96,15.39,372900,10.4766960912089,10.6209653488584,10.2774671163597,10.5728755963085,542797.552825054,0.0,1.0
2003-04-01,15.12,15.3,14.96,15.25,260400,10.3873865507593,10.5110459144588,10.2774671163597,10.4766960912089,379041.251691186,0.0,1.0
2003-04-02,15.6,15.66,15.2,15.2,322200,10.717144853958,10.7583646418578,10.4423462679591,10.4423462679591,468998.04644739,0.0,1.0
2003-04-03,15.57,15.8,15.34,15.8,192100,10.6965349600081,10.8545441469574,10.5385257730587,10.8545441469574,279622.98175836,0.0,1.0
2003-04-04,15.86,16.04,15.72,15.72,452400,10.8957639348573,11.0194232985568,10.7995844297577,10.7995844297577,658518.672292983,0.0,1.0
2003-04-07,16.09,16.51,16.0,16.46,558800,11.0537731218067,11.3423116371055,10.9919434399569,11.3079618138557,813395.742876478,0.0,1.0
2003-04-08,16.25,16.56,16.12,16.49,268900,11.1636925562062,11.3766614603554,11.0743830157566,11.3285717078056,391413.94999908,0.0,1.0
2003-04-09,16.65,16.65,16.3,16.35,328900,11.4384911422051,11.4384911422051,11.1980423794561,11.232392202706,478750.643937143,0.0,1.0
2003-04-10,16.6,16.81,16.41,16.8,357900,11.4041413189553,11.5484105766047,11.2736119906058,11.5415406119547,520963.379340537,0.0,1.0
2003-04-11,16.81,16.88,16.49,16.55,305900,11.5484105766047,11.5965003291545,11.3285717078056,11.3697914957054,445271.577927551,0.0,1.0
2003-04-14,17.48,17.57,16.81,16.81,397300,12.0086982081529,12.0705278900027,11.5484105766047,11.5484105766047,578314.475026532,0.0,1.0
2003-04-15,17.35,17.65,17.1,17.52,355700,11.9193886677033,12.1254876072024,11.7476395514539,12.0361780667528,517761.03389614,0.0,1.0
2003-04-16,17.06,17.39,17.05,17.39,233400,11.720159692854,11.9468685263032,11.7132897282041,11.9468685263032,339739.739419061,0.0,1.0
2003-04-17,16.76,17.17,16.65,17.06,617200,11.5140607533548,11.7957293040037,11.4384911422051,11.720159692854,898403.458309531,0.0,1.0
2003-04-21,17.4,17.47,16.85,16.86,448700,11.9537384909531,12.0018282435029,11.5758904352046,11.5827603998546,653132.909500139,0.0,1.0
2003-04-22,17.94,18.21,17.4,17.4,497700,12.3247165820517,12.5102056276009,11.9537384909531,11.9537384909531,724457.87621622,0.0,1.0
2003-04-23,18.29,18.4,18.0,18.05,362100,12.5651653448007,12.6407349559504,12.3659363699515,12.4002861932014,527076.947916203,0.0,1.0
2003-04-24,18.34,18.44,18.17,18.35,298300,12.5995151680506,12.6682148145503,12.4827257690011,12.6063851327006,434208.93002873,0.0,1.0
2003-04-25,18.46,18.65,18.36,18.54,397400,12.6819547438503,12.8124840721998,12.6132550973505,12.7369144610501,578460.036183094,0.0,1.0
2003-04-28,19.21,19.4,18.52,18.52,609800,13.1972020925982,13.3277314209477,12.7231745317501,12.7231745317501,887631.932723837,0.0,1.0
2003-04-29,18.91,20.3,18.3,19.59,1197400,12.9911031530991,13.9460282394453,12.5720353094507,13.4582607492972,1742949.28869058,0.0,1.0
2003-04-30,19.48,19.58,18.75,18.9,425100,13.3826911381475,13.4513907846473,12.8811837186995,12.9842331884491,618780.476551168,0.0,1.0
2003-05-01,19.05,19.63,18.9,19.48,248500,13.0872826581987,13.4857406078971,12.9842331884491,13.3826911381475,361719.474060138,0.0,1.0
2003-05-02,18.87,19.17,18.8,18.85,273900,12.9636232944992,13.1697222339984,12.9155335419494,12.9498833651992,398692.00782725,0.0,1.0
2003-05-05,18.74,18.9,18.36,18.87,518800,12.8743137540495,12.9842331884491,12.6132550973505,12.9636232944992,755171.280251107,0.0,1.0
2003-05-06,19.37,19.37,18.66,18.68,300800,13.3071215269978,13.3071215269978,12.8193540368497,12.8330939661497,437847.958942816,0.0,1.0
2003-05-07,19.8,19.84,19.22,19.37,371100,13.6025300069467,13.6300098655466,13.2040720572482,13.3071215269978,540177.45200691,0.0,1.0
2003-05-08,21.31,21.5,20.75,21.1,2007800,14.7085943155923,14.839736170119,14.3220709548822,14.563648055326,2908926.37882079,0.1,1.0
2003-05-09,21.1,21.44,21.0,21.4,472300,14.563648055326,14.7983229529,14.4946260266278,14.7707141414207,684274.294609554,0.0,1.0
2003-05-12,21.55,21.66,21.0,21.0,363400,14.8742471844681,14.9501714160361,14.4946260266278,14.4946260266278,526498.578575292,0.0,1.0
2003-05-13,21.4,21.62,21.09,21.62,390300,14.7707141414207,14.9225626045568,14.5567458524562,14.9225626045568,565471.643417549,0.0,1.0
2003-05-14,21.84,21.96,21.2,21.96,317100,15.0744110676929,15.1572375021308,14.6326700840243,15.1572375021308,459418.545036395,0.0,1.0
2003-05-15,21.19,21.69,21.0,21.69,603600,14.6257678811545,14.9708780246456,14.4946260266278,14.9708780246456,874503.417798696,0.0,1.0
2003-05-16,20.33,21.21,19.81,21.04,913300,14.0321784343497,14.6395722868941,13.6732638851189,14.5222348381071,1323200.74797142,0.0,1.0
2003-05-19,20.1,20.59,19.92,20.33,439300,13.8734277683438,14.2116357089651,13.749188116687,14.0321784343497,636463.471568866,0.0,1.0
2003-05-20,20.28,20.5,20.2,20.2,221500,13.9976674200006,14.1495158831367,13.942449797042,13.942449797042,320912.03950035,0.0,1.0
2003-05-21,20.73,20.8,20.13,20.13,238900,14.3082665491426,14.3565819692314,13.8941343769532,13.8941343769532,346121.382558166,0.0,1.0
2003-05-22,20.45,20.96,20.35,20.74,343700,14.1150048687876,14.4670172151485,14.0459828400893,14.3151687520124,497956.966032823,0.0,1.0
2003-05-23,20.01,20.46,19.86,20.46,557100,13.8113079425154,14.1219070716574,13.707774899468,14.1219070716574,807133.621695914,0.0,1.0
2003-05-27,19.78,20.01,19.3,20.01,806000,13.6525572765094,13.8113079425154,13.3212515387579,13.8113079425154,1167743.13244823,0.0,1.0
2003-05-28,20.05,20.43,19.55,19.98,557700,13.8389167539947,14.1012004630479,13.4938066105035,13.7906013339059,808002.909387563,0.0,1.0
2003-05-29,19.82,20.15,19.68,20.0,307200,13.6801660879887,13.9079387826929,13.5835352478112,13.8044057396455,445075.29812419,0.0,1.0
2003-05-30,20.78,20.87,19.97,20.02,599000,14.3427775634917,14.4048973893201,13.7836991310361,13.8182101453852,867838.878829392,0.0,1.0
2003-06-02,23.56,23.6,21.84,23.0,2766300,16.2615899613024,16.2891987727817,15.0744110676929,15.8750666005924,4007850.90234683,0.0,1.0
2003-06-03,23.58,24.1,23.36,23.56,994500,16.2753943670421,16.6343089162729,16.123545903906,16.2615899613024,1440844.3489079,0.0,1.0
2003-06-04,23.75,23.9,23.62,23.7,617000,16.3927318158291,16.4962648588764,16.3030031785214,16.35822080148,893917.509578854,0.0,1.0
2003-06-05,24.4,24.5,23.82,23.9,543500,16.8413750023676,16.9103970310658,16.4410472359178,16.4962648588764,787429.767351875,0.0,1.0
2003-06-06,23.89,24.9,23.72,24.72,474200,16.4893626560066,17.1864851458587,16.3720252072196,17.0622454942019,687027.03896644,0.0,1.0
2003-06-09,24.42,24.64,24.0,24.0,381800,16.8551794081072,17.0070278712433,16.5652868875747,16.5652868875747,553156.734452524,0.0,1.0
2003-06-10,24.08,24.59,23.91,24.52,309300,16.6205045105332,16.9725168568942,16.5031670617462,16.9242014368054,448117.80504496,0.0,1.0
2003-06-11,24.46,24.61,24.01,24.08,439400,16.8827882195865,16.9863212626338,16.5721890904445,16.6205045105332,636608.352850809,0.0,1.0
2003-06-12,24.42,24.8,24.4,24.46,480000,16.8551794081072,17.1174631171605,16.8413750023676,16.8827882195865,695430.153319045,0.0,1.0
2003-06-13,24.04,24.44,23.6,24.44,537200,16.5928956990539,16.8689838138469,16.2891987727817,16.8689838138469,778302.246589566,0.0,1.0
2003-06-16,24.08,24.1,23.85,23.9,361000,16.6205045105332,16.6343089162729,16.4617538445273,16.4962648588764,523021.427808699,0.0,1.0
2003-06-17,23.92,24.21,23.45,24.08,443600,16.5100692646161,16.7102331478409,16.1856657297344,16.6205045105332,642693.366692349,0.0,1.0
2003-06-18,23.9,23.98,23.55,23.85,334700,16.4962648588764,16.551482481835,16.2546877584326,16.4617538445273,484917.650658093,0.0,1.0
2003-06-19,24.6,24.72,23.8,23.8,622200,16.979419059764,17.0622454942019,16.4272428301782,16.4272428301782,901451.336239813,0.0,1.0
2003-06-20,24.89,25.0,24.4,24.4,673000,17.1795829429889,17.2555071745569,16.8413750023676,16.8413750023676,975051.027466076,0.0,1.0
2003-06-23,25.57,26.65,25.05,25.05,1051600,17.6489327381368,18.3943706480777,17.290018188906,17.290018188906,1523571.56089648,0.0,1.0
2003-06-24,25.37,25.68,24.86,25.57,457100,17.5108886807404,17.7248569697049,17.1588763343794,17.6489327381368,662252.339754448,0.0,1.0
2003-06-25,25.46,25.64,25.16,25.57,278400,17.5730085065688,17.6972481582256,17.3659424204741,17.6489327381368,403349.488925045,0.0,1.0
2003-06-26,25.44,25.76,24.92,25.71,231900,17.5592041008291,17.7800745926635,17.2002895515983,17.7455635783143,335979.692822264,0.0,1.0
2003-06-27,25.46,25.85,25.27,25.34,133400,17.5730085065688,17.8421944184919,17.4418666520421,17.4901820721309,193271.630109918,0.0,1.0
2003-06-30,25.69,25.93,25.46,25.6,293700,17.7317591725747,17.8974120414504,17.5730085065688,17.6696393467463,425516.32506209,0.0,1.0
2003-07-01,25.71,25.78,25.4,25.64,181700,17.7455635783143,17.7938789984031,17.5315952893498,17.6972481582256,263249.289287647,0.0,1.0
2003-07-02,27.13,27.2,25.64,25.67,585300,18.7256763858292,18.7739918059179,17.6972481582256,17.7179547668351,847990.143203409,0.0,1.0
2003-07-03,27.18,27.2,26.65,27.12,302600,18.7601874001783,18.7739918059179,18.3943706480777,18.7187741829594,438410.759154881,0.0,1.0
2003-07-07,27.19,27.75,27.19,27.25,282400,18.7670896030481,19.1536129637582,18.7670896030481,18.8085028202671,409144.740202705,0.0,1.0
2003-07-08,26.49,27.0,26.0,27.0,523000,18.2839354021605,18.6359477485215,17.9457274615392,18.6359477485215,757729.104553877,0.0,1.0
2003-07-09,27.25,27.42,26.49,26.55,618300,18.8085028202671,18.925840269054,18.2839354021605,18.3253486193795,895800.966244092,0.0,1.0
2003-07-10,27.6,27.72,26.95,27.25,597800,19.0500799207108,19.1329063551487,18.6014367341724,18.8085028202671,866100.303446096,0.0,1.0
2003-07-11,27.9,28.05,27.3,27.5,433900,19.2571460068055,19.3606790498529,18.8430138346162,18.9810578920126,628639.882344029,0.0,1.0
2003-07-14,27.89,28.2,27.7,28.2,191600,19.2502438039357,19.4642120929002,19.1191019494091,19.4642120929002,277592.536199852,0.0,1.0
2003-07-15,27.25,27.89,27.11,27.89,310000,18.8085028202671,19.2502438039357,18.7118719800895,19.2502438039357,449131.974018548,0.0,1.0
2003-07-16,26.81,27.53,26.55,27.35,295600,18.5048058939948,19.0017645006221,18.3253486193795,18.8775248489653,428269.06941898,0.0,1.0
2003-07-17,26.3,26.66,26.1,26.66,264500,18.1527935476339,18.4012728509475,18.0147494902374,18.4012728509475,383210.990735182,0.0,1.0
2003-07-18,26.4,26.5,26.05,26.45,183300,18.2218155763321,18.2908376050303,17.9802384758883,18.2563265906812,265567.38979871,0.0,1.0
2003-07-21,25.97,26.4,25.8,26.4,247600,17.9250208529297,18.2218155763321,17.8076834041428,18.2218155763321,358726.054087075,0.0,1.0
2003-07-22,26.53,26.7,26.0,26.22,409200,18.3115442136398,18.4288816624268,17.9457274615392,18.0975759246753,592854.205704486,0.0,1.0
2003-07-23,26.42,26.7,26.12,26.5,1044000,18.2356199820718,18.4288816624268,18.0285538959771,18.2908376050303,1512560.58346892,0.0,1.0
2003-07-24,27.79,28.6,26.18,26.4,1417600,19.1812217752375,19.7403002076931,18.069967113196,18.2218155763321,2053837.05280224,0.0,1.0
2003-07-25,27.86,27.92,27.27,27.79,395400,19.2295371953262,19.2709504125452,18.8223072260067,19.1812217752375,572860.588796564,0.0,1.0
2003-07-28,28.35,28.66,27.73,27.86,525900,19.5677451359476,19.7817134249121,19.1398085580185,19.2295371953262,761930.661730177,0.0,1.0
2003-07-29,27.88,29.0,27.85,28.9,841200,19.2433416010659,20.016388322486,19.2226349924564,19.9473662937878,1218741.34369162,0.0,1.0
2003-07-30,27.87,28.1,27.57,27.63,364300,19.2364393981961,19.395190064202,19.0293733121014,19.0707865293203,527802.510112766,0.0,1.0
2003-07-31,27.83,28.09,27.5,27.87,388500,19.2088305867168,19.3882878613322,18.9810578920126,19.2364393981961,562863.780342601,0.0,1.0
2003-08-01,27.67,27.69,27.18,27.69,345600,19.0983953407996,19.1121997465393,18.7601874001783,19.1121997465393,500709.710389712,0.0,1.0
2003-08-04,26.95,27.42,25.9,27.42,451600,18.6014367341724,18.925840269054,17.876705432841,18.925840269054,654283.869247667,0.0,1.0
2003-08-05,26.51,26.9,26.2,26.9,410400,18.2977398079002,18.5669257198233,18.0837715189357,18.5669257198233,594592.781087782,0.0,1.0
2003-08-06,26.2,26.51,26.03,26.51,320900,18.0837715189357,18.2977398079002,17.9664340701487,18.2977398079002,464924.033750169,0.0,1.0
2003-08-07,26.01,26.2,25.8,26.15,350600,17.952629664409,18.0837715189357,17.8076834041428,18.0492605045865,507953.774486786,0.0,1.0
2003-08-08,26.03,26.23,25.8,25.8,273500,18.0354560988469,18.1740304830101,17.8760955570592,17.8760955570592,394733.84875779,0.1,1.0
2003-08-11,26.65,26.8,26.13,26.13,465500,18.465036689753,18.5689674778754,18.1047432909285,18.1047432909285,671841.340390315,0.0,1.0
2003-08-12,26.58,26.78,26.41,26.5,123600,18.4165356552958,18.5551100394591,18.2987474287571,18.3611059016305,178387.947738439,0.0,1.0
2003-08-13,27.4,27.7,26.51,26.59,412000,18.9846906303652,19.19255220661,18.3680346208387,18.423464374504,594626.49246146,0.0,1.0
2003-08-14,27.49,27.63,27.19,27.55,238500,19.0470491032386,19.1440511721529,18.8391875269937,19.0886214184876,344219.462262278,0.0,1.0
2003-08-15,27.1,27.5,26.9,27.42,111300,18.7768290541203,19.0539778224468,18.638254669957,18.9985480687815,160635.74905573,0.0,1.0
2003-08-18,27.03,27.2,27.0,27.1,171400,18.7283280196631,18.8461162462019,18.7075418620387,18.7768290541203,247376.167009453,0.0,1.0
2003-08-19,27.16,27.29,27.0,27.03,109300,18.8184013693693,18.9084747190754,18.7075418620387,18.7283280196631,157749.212684557,0.0,1.0
2003-08-20,26.86,27.15,26.65,27.1,216800,18.6105397931244,18.8114726501611,18.465036689753,18.7768290541203,312900.54263506,0.0,1.0
2003-08-21,26.7,26.97,26.52,26.8,265000,18.4996802857938,18.6867557044142,18.3749633400469,18.5689674778754,382466.069180308,0.0,1.0
2003-08-22,26.07,26.83,26.07,26.78,234500,18.0631709756796,18.5897536354999,18.0631709756796,18.5551100394591,338446.389519933,0.0,1.0
2003-08-25,25.58,26.08,25.25,26.08,542300,17.7236637344796,18.0700996948877,17.4950160006102,18.0700996948877,782684.337043326,0.0,1.0
2003-08-26,25.58,25.71,25.3,25.37,259900,17.7236637344796,17.8137370841857,17.529659596651,17.5781606311082,375105.40143382,0.0,1.0
2003-08-27,27.0,27.19,26.11,26.3,655200,18.7075418620387,18.8391875269937,18.0908858525122,18.2225315174673,945629.315195992,0.0,1.0
2003-08-28,27.42,27.55,26.65,27.0,286200,18.9985480687815,19.0886214184876,18.465036689753,18.7075418620387,413063.354714733,0.0,1.0
2003-08-29,27.75,27.75,27.01,27.32,198100,19.2271958026508,19.2271958026508,18.7144705812468,18.9292608766999,285911.427564601,0.0,1.0
2003-09-02,27.28,27.8,27.15,27.8,237900,18.9015459998672,19.2618393986917,18.8114726501611,19.2618393986917,343353.501350926,0.0,1.0
2003-09-03,27.38,27.63,27.15,27.35,164200,18.9708331919488,19.1440511721529,18.8114726501611,18.9500470343243,236984.636073233,0.0,1.0
2003-09-04,27.22,27.5,27.06,27.26,185200,18.8599736846182,19.0539778224468,18.7491141772876,18.8876885614509,267293.267970541,0.0,1.0
2003-09-05,27.0,27.34,26.89,27.22,171800,18.7075418620387,18.9431183151162,18.6313259507489,18.8599736846182,247953.474283686,0.0,1.0
2003-09-08,26.3,26.95,26.3,26.87,436600,18.2225315174673,18.6728982659978,18.2225315174673,18.6174685123326,630130.889826878,0.0,1.0
2003-09-09,25.84,26.3,25.75,26.29,357900,17.9038104338918,18.2225315174673,17.8414519610184,18.2156027982591,516545.683621255,0.0,1.0
2003-09-10,25.1,25.97,25.08,25.94,633900,17.3910852124878,17.9938837835979,17.3772277740715,17.9730976259734,914887.70284301,0.0,1.0
2003-09-11,26.15,26.22,25.17,25.2,373000,18.1186007293448,18.167101763802,17.4395862469449,17.4603724045694,538339.033223606,0.0,1.0
2003-09-12,26.28,26.75,25.65,26.0,406700,18.208674079051,18.5343238818346,17.7721647689367,18.0146699412224,586977.171077854,0.0,1.0
2003-09-15,26.51,26.62,25.8,26.35,296400,18.3680346208387,18.4442505321285,17.8760955570592,18.2571751135081,427784.690207711,0.0,1.0
2003-09-16,26.04,26.36,25.85,26.31,345500,18.0423848180551,18.2641038327163,17.9107391531,18.2294602366755,498649.158119986,0.0,1.0
2003-09-17,26.23,26.73,25.98,26.04,325300,18.1740304830101,18.5204664434183,18.0008125028061,18.0423848180551,469495.14077115,0.0,1.0
2003-09-18,26.08,26.3,25.9,26.3,371400,18.0700996948877,18.2225315174673,17.9453827491408,18.2225315174673,536029.804126667,0.0,1.0
2003-09-19,25.75,26.12,25.66,26.12,314400,17.8414519610184,18.0978145717204,17.7790934881449,18.0978145717204,453763.517548259,0.0,1.0
2003-09-22,25.75,25.95,25.7,25.7,311300,17.8414519610184,17.9800263451816,17.8068083649775,17.8068083649775,449289.386172943,0.0,1.0
2003-09-23,25.54,25.75,25.54,25.75,476800,17.6959488576469,17.8414519610184,17.6959488576469,17.8414519610184,688150.27088744,0.0,1.0
2003-09-24,25.55,25.71,25.4,25.55,317700,17.7028775768551,17.8137370841857,17.5989467887327,17.7028775768551,458526.302560695,0.0,1.0
2003-09-25,25.22,25.6,25.12,25.54,200700,17.4742298429857,17.7375211728959,17.4049426509041,17.6959488576469,289663.924847125,0.0,1.0
2003-09-26,24.95,25.22,24.65,25.22,218200,17.2871544243654,17.4742298429857,17.0792928481205,17.4742298429857,314921.11809488,0.0,1.0
2003-09-29,25.05,25.19,24.62,24.95,137600,17.356441616447,17.4534436853613,17.058506690496,17.2871544243654,198593.702336643,0.0,1.0
2003-09-30,24.6,25.2,24.5,25.2,369600,17.0446492520797,17.4603724045694,16.975362059998,17.4603724045694,533431.921392611,0.0,1.0
2003-10-01,25.09,25.5,24.56,24.6,465400,17.3841564932796,17.6682339808143,17.016934375247,17.0446492520797,671697.013571758,0.0,1.0
2003-10-02,25.3,25.35,24.98,25.1,267200,17.529659596651,17.5643031926919,17.3079405819898,17.3910852124878,385641.259188599,0.0,1.0
2003-10-03,26.0,26.02,25.31,25.31,540100,18.0146699412224,18.0285273796387,17.5365883158592,17.5365883158592,779509.147035037,0.0,1.0
2003-10-06,26.4,26.75,25.8,26.25,532600,18.2918187095489,18.5343238818346,17.8760955570592,18.1878879214265,768684.635643142,0.0,1.0
2003-10-07,23.68,26.4,23.65,26.4,2751900,16.4072070849287,18.2918187095489,16.3864209273042,18.2918187095489,3971729.71991431,0.0,1.0
2003-10-08,24.03,24.1,22.84,23.6,1790600,16.6497122572144,16.6982132916715,15.8251946714431,16.3517773312634,2584316.01311042,0.0,1.0
2003-10-09,24.57,24.8,24.26,24.75,697300,17.0238630944552,17.1832236362429,16.8090727990021,17.1485800402021,1006390.90580917,0.0,1.0
2003-10-10,25.27,25.4,24.55,24.57,671800,17.5088734390266,17.5989467887327,17.0100056560389,17.0238630944552,969587.56707672,0.0,1.0
2003-10-13,25.37,25.6,25.21,25.37,380200,17.5781606311082,17.7375211728959,17.4673011237776,17.5781606311082,548730.564159823,0.0,1.0
2003-10-14,25.71,25.79,25.23,25.5,274800,17.8137370841857,17.869166837851,17.4811585621939,17.6682339808143,396610.097399052,0.0,1.0
2003-10-15,25.5,25.9,25.44,25.72,474800,17.6682339808143,17.9453827491408,17.6266616655653,17.8206658033939,685263.734516266,0.0,1.0
2003-10-16,25.55,25.7,25.29,25.55,328500,17.7028775768551,17.8068083649775,17.5227308774429,17.7028775768551,474113.598965024,0.0,1.0
2003-10-17,25.27,25.5,25.07,25.5,399100,17.5088734390266,17.6682339808143,17.3702990548633,17.6682339808143,576008.332867399,0.0,1.0
2003-10-20,25.44,25.77,25.25,25.37,330100,17.6266616655653,17.8553093994347,17.4950160006102,17.5781606311082,476422.828061962,0.0,1.0
2003-10-21,25.55,25.69,25.5,25.69,235500,17.7028775768551,17.7998796457694,17.6682339808143,17.7998796457694,339889.65770552,0.0,1.0
2003-10-22,25.43,25.59,25.3,25.55,356600,17.6197329463572,17.7305924536878,17.529659596651,17.7028775768551,514669.434979991,0.0,1.0
2003-10-23,25.75,25.83,25.2,25.44,481800,17.8414519610184,17.8968817146837,17.4603724045694,17.6266616655653,695366.611815367,0.0,1.0
2003-10-24,25.71,26.0,25.65,26.0,256300,17.8137370841857,18.0146699412224,17.7721647689367,18.0146699412224,369909.63596571,0.0,1.0
2003-10-27,25.55,25.98,25.5,25.9,394200,17.7028775768551,18.0008125028061,17.6682339808143,17.9453827491408,568936.318758029,0.0,1.0
2003-10-28,25.6,25.9,25.54,25.8,461900,17.7375211728959,17.9453827491408,17.6959488576469,17.8760955570592,666645.574922207,0.0,1.0
2003-10-29,25.67,25.88,25.63,25.7,283900,17.7860222073531,17.9315253107245,17.7583073305204,17.8068083649775,409743.837887884,0.0,1.0
2003-10-30,25.5,25.78,25.39,25.68,753500,17.6682339808143,17.8622381186428,17.5920180695245,17.7929509265612,1087502.5778391,0.0,1.0
2003-10-31,25.0,25.57,24.95,25.15,703900,17.3217980204062,17.7167350152714,17.2871544243654,17.4257288085286,1015916.47583403,0.0,1.0
2003-11-03,25.55,25.6,24.95,25.2,597000,17.7028775768551,17.7375211728959,17.2871544243654,17.4603724045694,861631.106794884,0.0,1.0
2003-11-04,25.82,25.83,25.31,25.5,485800,17.8899529954755,17.8968817146837,17.5365883158592,17.6682339808143,701139.684557713,0.0,1.0
2003-11-05,25.98,26.0,25.7,25.8,352800,18.0008125028061,18.0146699412224,17.8068083649775,17.8760955570592,509185.015874765,0.0,1.0
2003-11-06,26.0,26.04,25.78,25.85,535500,18.1532443253857,18.1811723935786,17.9996399503247,18.0485140696623,766970.341523467,0.2,1.0
2003-11-07,25.95,26.0,25.8,26.0,165600,18.1183342401445,18.1532443253857,18.0136039844212,18.1532443253857,237180.744269443,0.0,1.0
2003-11-10,25.57,26.0,25.5,25.95,193100,17.853017592312,18.1532443253857,17.8041434729744,18.1183342401445,276567.64322723,0.0,1.0
2003-11-11,25.88,25.91,25.54,25.67,113400,18.069460120807,18.0904061719516,17.8320715411673,17.9228377627942,162417.248793205,0.0,1.0
2003-11-12,26.23,26.27,25.84,25.95,256600,18.3138307174948,18.3417587856877,18.0415320526141,18.1183342401445,367515.573547941,0.0,1.0
2003-11-13,26.12,26.4,26.09,26.2,178700,18.2370285299644,18.4325250073147,18.2160824788197,18.2928846663502,255943.230682061,0.0,1.0
2003-11-14,25.65,26.2,25.36,26.0,410500,17.9088737286978,18.2928846663502,17.7063952342992,18.1532443253857,587938.982624432,0.0,1.0
2003-11-17,25.87,25.87,24.78,25.65,699700,18.0624781037587,18.0624781037587,17.3014382455022,17.9088737286978,1002145.93457324,0.0,1.0
2003-11-18,25.96,26.31,25.7,25.87,218200,18.1253162571928,18.3696868538806,17.9437838139389,18.0624781037587,312517.140094156,0.0,1.0
2003-11-19,25.95,26.0,25.7,25.85,178500,18.1183342401445,18.1532443253857,17.9437838139389,18.0485140696623,255656.780507823,0.0,1.0
2003-11-20,25.78,26.06,25.73,26.0,148100,17.9996399503247,18.195136427675,17.9647298650836,18.1532443253857,212116.354023577,0.0,1.0
2003-11-21,25.9,25.93,25.69,25.75,113500,18.0834241549034,18.1043702060481,17.9368017968907,17.97869389918,162560.473880324,0.0,1.0
2003-11-24,25.95,25.96,25.55,25.8,234600,18.1183342401445,18.1253162571928,17.8390535582155,18.0136039844212,336006.05438171,0.0,1.0
2003-11-25,26.18,26.25,25.85,25.85,190200,18.2789206322537,18.3277947515913,18.0485140696623,18.0485140696623,272414.115700773,0.0,1.0
2003-11-26,26.5,26.64,26.3,26.4,252500,18.5023451777969,18.6000934164721,18.3627048368324,18.4325250073147,361643.344976052,0.0,1.0
2003-11-28,26.68,26.7,26.57,26.65,78800,18.628021484665,18.6419855187614,18.5512192971345,18.6070754335203,112861.368649952,0.0,1.0
2003-12-01,27.31,27.35,26.68,26.7,433900,19.0678885587032,19.0958166268961,18.628021484665,18.6419855187614,621453.653010331,0.0,1.0
2003-12-02,25.15,27.27,25.15,27.27,876400,17.5597728762865,19.0399604905103,17.5597728762865,19.0399604905103,1255224.66351292,0.0,1.0
2003-12-03,24.65,25.16,24.31,25.15,738200,17.2106720238753,17.5667548933347,16.9732834442356,17.5597728762865,1057287.59311414,0.0,1.0
2003-12-04,24.47,24.99,24.25,24.5,513000,17.0849957170072,17.4480606035149,16.9313913419462,17.1059417681519,734744.696921642,0.0,1.0
2003-12-05,23.96,24.35,23.82,24.3,539300,16.7289128475477,17.0012115124285,16.6311646088726,16.9663014271874,772412.894833999,0.0,1.0
2003-12-08,23.8,23.94,23.55,23.82,561500,16.6172005747761,16.7149488134513,16.4426501485705,16.6311646088726,804208.864174468,0.0,1.0
2003-12-09,23.3,23.7,23.15,23.7,708600,16.2680997223648,16.5473804042939,16.1633694666415,16.5473804042939,1014892.96732686,0.0,1.0
2003-12-10,22.9,23.35,22.61,23.3,697200,15.9888190404358,16.303009807606,15.7863405460373,16.2680997223648,998565.307395262,0.0,1.0
2003-12-11,23.4,23.77,22.85,22.85,596800,16.3379198928471,16.5962545236314,15.9539089551947,15.9539089551947,854767.319927555,0.0,1.0
2003-12-12,23.87,23.9,23.41,23.45,338300,16.6660746941137,16.6870207452584,16.3449019098953,16.3728299780882,484530.469724349,0.0,1.0
2003-12-15,23.26,23.61,23.0,23.0,724200,16.2401716541719,16.4845422508598,16.0586392109181,16.0586392109181,1037236.08091745,0.0,1.0
2003-12-16,23.27,23.51,23.26,23.26,410400,16.2471536712202,16.4147220803776,16.2401716541719,16.2401716541719,587795.757537312,0.0,1.0
2003-12-17,23.88,23.99,23.2,23.2,532500,16.6730567111619,16.7498588986924,16.1982795518826,16.1982795518826,762673.588909892,0.0,1.0
2003-12-18,23.53,23.68,23.27,23.63,376000,16.428686114474,16.5334163701974,16.2471536712202,16.4985062849563,538526.3275683,0.0,1.0
2003-12-19,23.61,23.71,23.46,23.6,225500,16.4845422508598,16.5543624213421,16.3798119951364,16.4775602338116,322972.571453861,0.0,1.0
2003-12-22,23.67,23.9,23.15,23.5,256400,16.5264343531492,16.6870207452584,16.1633694666415,16.4077400633293,367229.123373701,0.0,1.0
2003-12-23,23.94,23.98,23.67,23.67,198800,16.7149488134513,16.7428768816442,16.5264343531492,16.5264343531492,284731.473193025,0.0,1.0
2003-12-24,23.79,23.9,23.71,23.9,62400,16.6102185577279,16.6870207452584,16.5543624213421,16.6870207452584,89372.4543623984,0.0,1.0
2003-12-26,23.8,23.88,23.75,23.8,49500,16.6172005747761,16.6730567111619,16.582290489535,16.6172005747761,70896.4181240181,0.0,1.0
2003-12-29,23.95,24.0,23.72,23.78,292500,16.7219308304995,16.7568409157406,16.5613444383903,16.6032365406797,418933.379823743,0.0,1.0
2003-12-30,24.21,24.23,23.83,23.85,324500,16.9034632737533,16.9174273078498,16.6381466259208,16.6521106600172,464765.407701897,0.0,1.0
2003-12-31,23.83,24.48,23.76,24.36,298700,16.6381466259208,17.0919777340554,16.5892725065832,17.0081935294767,427813.335225135,0.0,1.0
2004-01-02,23.8,23.89,23.68,23.85,298200,16.6172005747761,16.6800387282101,16.5334163701974,16.6521106600172,427097.209789539,0.0,1.0
2004-01-05,23.75,23.83,23.56,23.75,299100,16.582290489535,16.6381466259208,16.4496321656187,16.582290489535,428386.235573612,0.0,1.0
2004-01-06,23.8,23.98,23.63,23.74,243800,16.6172005747761,16.7428768816442,16.4985062849563,16.5753084724868,349182.762396679,0.0,1.0
2004-01-07,23.43,23.6,23.33,23.55,485200,16.3588659439918,16.4775602338116,16.2890457735095,16.4426501485705,694928.122702495,0.0,1.0
2004-01-08,23.72,23.9,23.55,23.55,295000,16.5613444383903,16.6870207452584,16.4426501485705,16.4426501485705,422514.007001724,0.0,1.0
2004-01-09,23.4,23.73,23.39,23.73,272200,16.3379198928471,16.5683264554385,16.3309378757989,16.5683264554385,389858.68713854,0.0,1.0
2004-01-12,23.53,23.6,23.36,23.5,210300,16.428686114474,16.4775602338116,16.3099918246542,16.4077400633293,301202.358211738,0.0,1.0
2004-01-13,23.6,23.83,23.44,23.57,377600,16.4775602338116,16.6381466259208,16.36584796104,16.4566141826669,540817.928962206,0.0,1.0
2004-01-14,23.88,23.9,23.52,23.55,153100,16.6730567111619,16.6870207452584,16.4217040974258,16.4426501485705,219277.608379539,0.0,1.0
2004-01-15,23.82,23.97,23.73,23.9,137600,16.6311646088726,16.7358948645959,16.5683264554385,16.6870207452584,197077.719876058,0.0,1.0
2004-01-16,24.16,24.18,23.83,23.9,191300,16.8685531885122,16.8825172226087,16.6381466259208,16.6870207452584,273989.591659084,0.0,1.0
2004-01-20,25.65,25.91,24.2,24.2,915400,17.9088737286978,18.0904061719516,16.8964812567051,16.8964812567051,1311082.44748942,0.0,1.0
2004-01-21,26.25,26.3,25.72,25.9,856300,18.3277947515913,18.3627048368324,17.9577478480354,18.0834241549034,1226436.42100195,0.0,1.0
2004-01-22,25.71,26.26,25.5,26.25,317300,17.9507658309871,18.3347767686395,17.8041434729744,18.3277947515913,454453.201429313,0.0,1.0
2004-01-23,26.95,27.99,26.78,27.5,1826400,18.8165359449671,19.5426657179825,18.6978416551472,19.2005468826195,2615862.99114558,0.0,1.0
2004-01-26,26.5,27.46,26.5,27.3,849400,18.5023451777969,19.1726188144266,18.5023451777969,19.0609065416549,1216553.88999073,0.0,1.0
2004-01-27,26.1,26.5,26.05,26.5,459800,18.2230644958679,18.5023451777969,18.1881544106268,18.5023451777969,658548.950574213,0.0,1.0
2004-01-28,25.75,26.2,25.71,26.1,374300,17.97869389918,18.2928846663502,17.9507658309871,18.2230644958679,536091.501087273,0.0,1.0
2004-01-29,25.92,26.1,25.81,25.9,272200,18.0973881889999,18.2230644958679,18.0205860014694,18.0834241549034,389858.687138539,0.0,1.0
2004-01-30,26.0,26.15,25.92,26.02,354500,18.1532443253857,18.257974581109,18.0973881889999,18.1672083594821,507732.933837664,0.0,1.0
2004-02-02,25.92,26.15,25.87,26.1,349900,18.0973881889999,18.257974581109,18.0624781037587,18.2230644958679,501144.579830179,0.0,1.0
2004-02-03,25.99,26.12,25.91,25.91,246500,18.1462623083374,18.2370285299644,18.0904061719516,18.0904061719516,353049.839748899,0.0,1.0
2004-02-04,25.75,26.1,25.56,26.05,252400,17.97869389918,18.2230644958679,17.8460355752638,18.1881544106268,361500.119888933,0.0,1.0
2004-02-05,25.95,26.1,25.75,25.75,304100,18.1183342401445,18.2230644958679,17.97869389918,17.97869389918,435547.489929574,0.0,1.0
2004-02-06,25.98,26.09,25.87,26.0,217300,18.1392802912892,18.2160824788197,18.0624781037587,18.1532443253857,311228.114310084,0.0,1.0
2004-02-09,25.99,26.1,25.87,26.0,273500,18.2859026493019,18.3632958502032,18.2014737028642,18.2929383948384,388729.237835649,0.2,1.0
2004-02-10,26.02,26.9,25.56,26.2,769800,18.3070098859114,18.9261554931213,17.9833655912335,18.4336533055679,1094127.11987525,0.0,1.0
2004-02-11,26.01,26.1,25.55,26.1,364200,18.2999741403749,18.3632958502032,17.976329845697,18.3632958502032,517642.370821729,0.0,1.0
2004-02-12,25.57,26.0,25.56,26.0,252600,17.9904013367699,18.2929383948384,17.9833655912335,18.2929383948384,359023.786022979,0.0,1.0
2004-02-13,25.35,25.83,25.1,25.7,295400,17.8356149349675,18.1733307207183,17.6597212965555,18.0818660287441,419856.003132176,0.0,1.0
2004-02-17,25.52,25.67,25.25,25.35,287500,17.9552226090876,18.0607587921347,17.7652574796027,17.8356149349675,408627.626609684,0.0,1.0
2004-02-18,25.3,25.92,25.27,25.65,411100,17.8004362072851,18.2366524305466,17.7793289706756,18.0466873010617,584301.973214752,0.0,1.0
2004-02-19,25.18,25.52,25.12,25.5,351400,17.7160072608474,17.9552226090876,17.6737927876285,17.9411511180146,499449.558228323,0.0,1.0
2004-02-20,24.98,25.23,24.86,25.23,280900,17.5752923501178,17.7511859885297,17.4908634036801,17.7511859885297,399246.957616211,0.0,1.0
2004-02-23,25.08,25.17,24.85,24.99,284700,17.6456498054826,17.7089715153109,17.4838276581436,17.5823280956543,404647.948854877,0.0,1.0
2004-02-24,25.01,25.15,24.91,25.15,317300,17.5963995867273,17.6949000242379,17.5260421313625,17.6949000242379,450982.768428705,0.0,1.0
2004-02-25,24.9,24.98,24.79,24.95,177000,17.519006385826,17.5752923501178,17.4416131849248,17.5541851135084,251572.48664318,0.0,1.0
2004-02-26,25.08,25.15,24.84,24.95,261400,17.6456498054826,17.6949000242379,17.4767919126072,17.5541851135084,371531.344680945,0.0,1.0
2004-02-27,25.46,25.56,25.0,25.09,299800,17.9130081358687,17.9833655912335,17.5893638411908,17.6526855510191,426109.78246116,0.0,1.0
2004-03-01,25.88,26.0,25.7,25.85,279700,18.2085094484007,18.2929383948384,18.0818660287441,18.1874022117913,397541.381435579,0.0,1.0
2004-03-02,26.03,26.15,25.91,25.95,297200,18.3140456314478,18.3984745778856,18.2296166850101,18.257759667156,422414.367403126,0.0,1.0
2004-03-03,25.49,26.02,25.11,26.02,325200,17.9341153724781,18.3070098859114,17.666757042092,18.3070098859114,462211.144951199,0.0,1.0
2004-03-04,25.18,25.44,25.04,25.44,326000,17.7160072608474,17.8989366447957,17.6175068233367,17.8989366447957,463348.195738285,0.0,1.0
2004-03-05,25.32,26.0,25.13,25.13,164200,17.814507698358,18.2929383948384,17.680828533165,17.680828533165,233379.674049775,0.0,1.0
2004-03-08,25.02,25.59,24.97,25.57,204100,17.6034353322637,18.0044728278429,17.5682566045814,17.9904013367699,290090.08205578,0.0,1.0
2004-03-09,25.55,25.55,25.2,25.24,343100,17.976329845697,17.976329845697,17.7300787519203,17.7582217340662,487652.656312288,0.0,1.0
2004-03-10,25.13,25.5,25.11,25.35,182600,17.680828533165,17.9411511180146,17.666757042092,17.8356149349675,259531.842152794,0.0,1.0
2004-03-11,24.97,25.1,24.73,25.0,308300,17.5682566045814,17.6597212965555,17.3993987117059,17.5893638411908,438190.947073967,0.0,1.0
2004-03-12,25.87,25.87,24.99,25.07,402000,18.2014737028642,18.2014737028642,17.5823280956543,17.6386140599461,571368.02051163,0.0,1.0
2004-03-15,25.15,25.77,24.87,25.75,423300,17.6949000242379,18.1311162474995,17.4978991492166,18.1170447564265,601641.997717843,0.0,1.0
2004-03-16,25.22,25.5,25.12,25.49,127700,17.7441502429933,17.9411511180146,17.6737927876285,17.9341153724781,181501.731888893,0.0,1.0
2004-03-17,25.37,25.47,25.1,25.15,204800,17.8496864260404,17.9200438814052,17.6597212965555,17.6949000242379,291085.001494482,0.0,1.0
2004-03-18,25.15,25.25,24.97,25.25,173200,17.6949000242379,17.7652574796027,17.5682566045814,17.7652574796027,246171.495404513,0.0,1.0
2004-03-19,25.01,25.24,24.96,25.24,131100,17.5963995867273,17.7582217340662,17.5612208590449,17.7582217340662,186334.197734016,0.0,1.0
2004-03-22,24.92,25.05,24.87,25.0,223700,17.533077876899,17.6245425688732,17.4978991492166,17.5893638411908,317947.826339431,0.0,1.0
2004-03-23,24.8,25.1,24.76,24.9,229500,17.4486489304613,17.6597212965555,17.4205059483154,17.519006385826,326191.444545817,0.0,1.0
2004-03-24,24.97,25.0,24.75,24.8,186100,17.5682566045814,17.5893638411908,17.4134702027789,17.4486489304613,264506.439346303,0.0,1.0
2004-03-25,25.19,25.28,24.97,25.24,226500,17.7230430063838,17.7863647162121,17.5682566045814,17.7582217340662,321927.504094239,0.0,1.0
2004-03-26,24.97,25.46,24.97,25.14,180600,17.5682566045814,17.9130081358687,17.5682566045814,17.6878642787015,256689.215185074,0.0,1.0
2004-03-29,25.45,25.45,25.04,25.22,194500,17.9059723903322,17.9059723903322,17.6175068233367,17.7441502429933,276445.472610726,0.0,1.0
2004-03-30,25.47,25.59,25.35,25.5,163700,17.9200438814052,18.0044728278429,17.8356149349675,17.9411511180146,232669.017307845,0.0,1.0
2004-03-31,25.76,25.87,25.15,25.5,196800,18.124080501963,18.2014737028642,17.6949000242379,17.9411511180146,279714.493623603,0.0,1.0
2004-04-01,25.98,25.98,25.51,25.84,167500,18.2788669037655,18.2788669037655,17.9481868635511,18.1803664662548,238070.008546512,0.0,1.0
2004-04-02,25.55,25.93,25.51,25.91,146600,17.976329845697,18.2436881760831,17.9481868635511,18.2296166850101,208364.556733843,0.0,1.0
2004-04-05,25.14,25.49,25.07,25.45,218000,17.6878642787015,17.9341153724781,17.6386140599461,17.9059723903322,309846.33948143,0.0,1.0
2004-04-06,25.41,25.58,25.05,25.05,103100,17.8778294081863,17.9974370823064,17.6245425688732,17.6245425688732,146537.420185943,0.0,1.0
2004-04-07,25.29,25.46,25.03,25.45,170200,17.7934004617486,17.9130081358687,17.6104710778002,17.9059723903322,241907.554952933,0.0,1.0
2004-04-08,25.26,25.48,25.19,25.3,112500,17.7722932251392,17.9270796269416,17.7230430063838,17.8004362072851,159897.766934224,0.0,1.0
2004-04-12,25.21,25.44,25.18,25.44,108400,17.7371144974568,17.8989366447957,17.7160072608474,17.8989366447957,154070.381650399,0.0,1.0
2004-04-13,24.93,25.21,24.92,25.2,181400,17.5401136224354,17.7371144974568,17.533077876899,17.7300787519203,257826.265972164,0.0,1.0
2004-04-14,24.64,24.97,24.35,24.91,282200,17.3360770018776,17.5682566045814,17.1320403813198,17.5260421313625,401094.665145229,0.0,1.0
2004-04-15,25.03,25.05,24.61,24.64,210600,17.6104710778002,17.6245425688732,17.3149697652682,17.3360770018776,299328.619700869,0.0,1.0
2004-04-16,24.97,25.1,24.85,25.1,139900,17.5682566045814,17.6597212965555,17.4838276581436,17.6597212965555,198841.756391982,0.0,1.0
2004-04-19,24.99,25.01,24.85,24.97,112200,17.5823280956543,17.5963995867273,17.4838276581436,17.5682566045814,159471.372889067,0.0,1.0
2004-04-20,24.96,25.1,24.91,24.91,181600,17.5612208590449,17.6597212965555,17.5260421313625,17.5260421313625,258110.528668935,0.0,1.0
2004-04-21,25.19,25.22,24.91,24.93,203800,17.7230430063838,17.7441502429933,17.5260421313625,17.5401136224354,289663.688010622,0.0,1.0
2004-04-22,25.5,25.58,25.05,25.23,162300,17.9411511180146,17.9974370823064,17.6245425688732,17.7511859885297,230679.178430441,0.0,1.0
2004-04-23,25.76,25.85,25.4,25.4,192200,18.124080501963,18.1874022117913,17.8707936626498,17.8707936626498,273176.451597848,0.0,1.0
2004-04-26,25.92,25.92,25.66,25.66,477300,18.2366524305466,18.2366524305466,18.0537230465982,18.0537230465982,678392.92584627,0.0,1.0
2004-04-27,24.05,24.48,23.0,23.0,2256000,16.9209680152255,17.223505073294,16.1822147338955,16.1822147338955,3206483.21958766,0.0,1.0
2004-04-28,23.8,24.0,23.63,24.0,622500,16.7450743768136,16.8857892875432,16.6254667026935,16.8857892875432,884767.64370271,0.0,1.0
2004-04-29,23.36,23.79,23.16,23.79,426700,16.4355015732087,16.7380386312771,16.2947866624791,16.7380386312771,606474.463562964,0.0,1.0
2004-04-30,23.35,23.5,22.92,23.5,226900,16.4284658276722,16.5340020107193,16.1259287696037,16.5340020107193,322496.029487783,0.0,1.0
2004-05-03,23.59,23.77,23.3,23.54,258400,16.5973237205476,16.7239671402042,16.3932870999898,16.5621449928652,367267.404229366,0.0,1.0
2004-05-04,23.72,23.83,23.3,23.35,187400,16.6887884125218,16.7661816134231,16.3932870999898,16.4284658276722,266354.146875322,0.0,1.0
2004-05-05,23.65,23.9,23.43,23.9,231100,16.6395381937665,16.8154318321784,16.484751791964,16.8154318321784,328465.546119993,0.0,1.0
2004-05-06,23.51,23.65,23.26,23.65,293700,16.5410377562558,16.6395381937665,16.3651441178439,16.6395381937665,417439.770209616,0.0,1.0
2004-05-07,23.46,23.6,23.4,23.48,294900,16.5058590285734,16.6043594660841,16.4636445553546,16.5199305196464,419145.346390248,0.0,1.0
2004-05-10,22.96,23.3,22.84,23.29,347300,16.2947866624791,16.5360857681082,16.2096222722571,16.5289887355897,489359.459879349,0.2,1.0
2004-05-11,22.9,23.11,22.86,23.01,373500,16.2522044673681,16.4012421502567,16.2238163372941,16.3302718250717,526276.297912286,0.0,1.0
2004-05-12,23.07,23.09,22.62,22.91,438600,16.3728540201827,16.3870480852197,16.0534875568501,16.2593014998866,618004.777146794,0.0,1.0
2004-05-13,23.08,23.14,22.84,23.0,210200,16.3799510527012,16.4225332478122,16.2096222722571,16.3231747925532,296180.12803524,0.0,1.0
2004-05-14,23.5,23.59,23.09,23.09,268900,16.6780264184782,16.7418997111447,16.3870480852197,16.3870480852197,378890.753704454,0.0,1.0
2004-05-17,23.55,23.6,23.02,23.5,312700,16.7135115810707,16.7489967436632,16.3373688575902,16.6780264184782,440606.689041959,0.0,1.0
2004-05-18,23.55,23.76,23.5,23.6,227900,16.7135115810707,16.8625492639593,16.6780264184782,16.7489967436632,321120.129301767,0.0,1.0
2004-05-19,23.6,23.75,23.52,23.54,109600,16.7489967436632,16.8554522314408,16.6922204835152,16.7064145485522,154430.74230572,0.0,1.0
2004-05-20,23.51,23.72,23.5,23.55,201400,16.6851234509967,16.8341611338852,16.6780264184782,16.7135115810707,283780.579382957,0.0,1.0
2004-05-21,23.52,23.65,23.46,23.5,116900,16.6922204835152,16.7844819062557,16.6496382884042,16.6780264184782,164716.731528638,0.0,1.0
2004-05-24,23.5,23.65,23.45,23.52,170600,16.6780264184782,16.7844819062557,16.6425412558857,16.6922204835152,240382.159099962,0.0,1.0
2004-05-25,23.77,23.77,23.45,23.64,215300,16.8696462964778,16.8696462964778,16.6425412558857,16.7773848737372,303366.230095086,0.0,1.0
2004-05-26,24.1,24.1,23.62,23.62,145100,17.1038483695883,17.1038483695883,16.7631908087002,16.7631908087002,204451.64880073,0.0,1.0
2004-05-27,24.45,24.48,24.05,24.15,182900,17.3522445077358,17.3735356052914,17.0683632069958,17.1393335321808,257713.346420769,0.0,1.0
2004-05-28,24.68,24.88,24.41,24.5,196500,17.5154762556614,17.6574169060314,17.3238563776618,17.3877296703284,276876.285247025,0.0,1.0
2004-06-01,24.77,24.86,24.56,24.72,223400,17.5793495483279,17.6432228409944,17.4303118654394,17.5438643857354,314779.451013666,0.0,1.0
2004-06-02,24.72,24.83,24.33,24.83,249200,17.5438643857354,17.6219317434389,17.2670801175138,17.6219317434389,351132.673198772,0.0,1.0
2004-06-03,25.1,25.1,24.59,24.72,433800,17.8135516214384,17.8135516214384,17.4516029629949,17.5438643857354,611241.386972824,0.0,1.0
2004-06-04,24.92,25.08,24.75,25.04,94500,17.6858050361054,17.7993575564014,17.5651554832909,17.7709694263274,133154.244050096,0.0,1.0
2004-06-07,25.22,25.22,24.93,24.95,91600,17.8987160116605,17.8987160116605,17.6929020686239,17.7070961336609,129068.02915332,0.0,1.0
2004-06-08,25.11,25.25,24.95,25.25,79400,17.8206486539569,17.920007109216,17.7070961336609,17.920007109216,111877.745794473,0.0,1.0
2004-06-09,25.18,25.2,24.96,25.03,179700,17.8703278815864,17.8845219466235,17.7141931661794,17.7638723938089,253204.41963812,0.0,1.0
2004-06-10,25.2,25.23,24.93,25.12,180800,17.8845219466235,17.905813044179,17.6929020686239,17.8277456864754,254754.363219654,0.0,1.0
2004-06-14,24.96,25.21,24.96,25.2,168300,17.7141931661794,17.891618979142,17.7141931661794,17.8845219466235,237141.367974933,0.0,1.0
2004-06-15,24.97,25.06,24.82,24.9,100400,17.7212901986979,17.7851634913644,17.6148347109204,17.6716109710684,141467.577805605,0.0,1.0
2004-06-16,24.82,25.16,24.75,25.16,112200,17.6148347109204,17.8561338165494,17.5651554832909,17.8561338165494,158094.245316622,0.0,1.0
2004-06-17,24.97,25.01,24.71,24.72,122300,17.7212901986979,17.7496783287719,17.5367673532169,17.5438643857354,172325.545474357,0.0,1.0
2004-06-18,25.01,25.01,24.87,24.88,114600,17.7496783287719,17.7496783287719,17.6503198735129,17.6574169060314,161475.940403609,0.0,1.0
2004-06-21,25.08,25.15,25.0,25.08,136000,17.7993575564014,17.8490367840309,17.7425812962534,17.7993575564014,191629.388262573,0.0,1.0
2004-06-22,25.0,25.08,24.95,25.04,119600,17.7425812962534,17.7993575564014,17.7070961336609,17.7709694263274,168521.138501498,0.0,1.0
2004-06-23,24.62,25.0,24.44,25.0,241000,17.4728940605504,17.7425812962534,17.3451474752173,17.7425812962534,339578.548318234,0.0,1.0
2004-06-24,25.08,25.15,24.67,24.67,187700,17.7993575564014,17.8490367840309,17.5083792231429,17.5083792231429,264476.736594742,0.0,1.0
2004-06-25,24.82,25.15,24.79,25.08,90900,17.6148347109204,17.8490367840309,17.5935436133649,17.7993575564014,128081.701419616,0.0,1.0
2004-06-28,24.91,25.04,24.82,24.82,103400,17.6787080035869,17.7709694263274,17.6148347109204,17.6148347109204,145694.696664338,0.0,1.0
2004-06-29,25.03,25.05,24.85,24.85,157100,17.7638723938089,17.7780664588459,17.6361258084759,17.6361258084759,221360.124235663,0.0,1.0
2004-06-30,25.27,25.4,25.0,25.03,159800,17.934201174253,18.0264625969935,17.7425812962534,17.7638723938089,225164.531208522,0.0,1.0
2004-07-01,25.42,25.55,25.21,25.45,222300,18.0406566620305,18.132918084771,17.891618979142,18.061947759586,313229.507432131,0.0,1.0
2004-07-02,25.42,25.5,25.25,25.42,149400,18.0406566620305,18.0974329221785,17.920007109216,18.0406566620305,210510.519164914,0.0,1.0
2004-07-06,25.02,25.41,24.74,25.4,245500,17.7567753612904,18.033559629512,17.5580584507724,18.0264625969935,345919.226606335,0.0,1.0
2004-07-07,25.04,25.4,24.83,25.2,222400,17.7709694263274,18.0264625969935,17.6219317434389,17.8845219466235,313370.411394089,0.0,1.0
2004-07-08,25.01,25.65,24.95,24.95,228600,17.7496783287719,18.203888409956,17.7070961336609,17.7070961336609,322106.457035471,0.0,1.0
2004-07-09,25.51,25.56,25.21,25.25,187600,18.104529954697,18.1400151172895,17.891618979142,17.920007109216,264335.832632783,0.0,1.0
2004-07-12,25.98,25.99,25.45,25.46,259600,18.4380904830666,18.4451875155851,18.061947759586,18.0690447921045,365786.68524238,0.0,1.0
2004-07-13,26.03,26.1,25.74,25.88,220700,18.4735756456591,18.5232548732886,18.2677617026225,18.3671201578815,310975.044040806,0.0,1.0
2004-07-14,26.42,26.44,25.86,25.99,154600,18.7503599138806,18.7645539789176,18.3529260928445,18.4451875155851,217837.525186718,0.0,1.0
2004-07-15,26.25,26.5,26.22,26.27,210900,18.6297103610661,18.8071361740286,18.6084192635106,18.6439044261031,297166.455768945,0.0,1.0
2004-07-16,26.17,26.25,25.95,26.12,119700,18.5729341009181,18.6297103610661,18.4167993855111,18.5374489383256,168662.042463455,0.0,1.0
2004-07-19,26.31,26.69,26.164,26.27,181300,18.6722925561771,18.9419797918802,18.568675881407,18.6439044261031,255458.883029444,0.0,1.0
2004-07-20,26.33,26.43,26.15,26.31,73400,18.6864866212141,18.7574569463991,18.5587400358811,18.6722925561771,103423.508077006,0.0,1.0
2004-07-21,26.62,26.74,26.33,26.33,95500,18.8923005642506,18.9774649544727,18.6864866212141,18.6864866212141,134563.283669674,0.0,1.0
2004-07-22,26.6,26.69,26.5,26.62,128900,18.8781064992136,18.9419797918802,18.8071361740286,18.8923005642506,181625.206963571,0.0,1.0
2004-07-23,26.62,26.68,26.55,26.6,235100,18.8923005642506,18.9348827593617,18.8426213366211,18.8781064992136,331265.214562727,0.0,1.0
2004-07-26,26.26,26.53,26.15,26.5,239900,18.6368073935846,18.8284272715841,18.5587400358811,18.8071361740286,338028.604736699,0.0,1.0
2004-07-27,27.32,27.65,26.48,26.48,611600,19.3890928405457,19.6232949136563,18.7929421089916,18.7929421089916,861768.631333746,0.0,1.0
2004-07-28,26.79,27.13,26.5,27.12,303200,19.0129501170652,19.2542492226942,18.8071361740286,19.2471521901757,427220.812655969,0.0,1.0
2004-07-29,26.38,26.65,26.14,26.6,306900,18.7219717838066,18.9135916618061,18.5516430033626,18.8781064992136,432434.259248408,0.0,1.0
2004-07-30,26.55,26.59,26.25,26.38,192500,18.8426213366211,18.8710094666951,18.6297103610661,18.7219717838066,271240.126768715,0.0,1.0
2004-08-02,26.31,26.43,26.22,26.42,198700,18.6722925561771,18.7574569463991,18.6084192635106,18.7503599138806,279976.172410096,0.0,1.0
2004-08-03,26.25,26.37,26.18,26.37,109300,18.6297103610661,18.7148747512881,18.5800311334366,18.7148747512881,154008.030419847,0.0,1.0
2004-08-04,25.95,26.25,25.86,26.25,189200,18.4167993855111,18.6297103610661,18.3529260928445,18.6297103610661,266590.296024107,0.0,1.0
2004-08-05,25.51,25.95,25.45,25.92,264300,18.104529954697,18.4167993855111,18.061947759586,18.3955082879556,372409.171454396,0.0,1.0
2004-08-06,25.47,25.65,25.32,25.41,289300,18.076141824623,18.203888409956,17.9696863368455,18.033559629512,407635.161943839,0.0,1.0
2004-08-09,25.0,25.56,25.0,25.56,394900,17.7425812962534,18.1400151172895,17.7425812962534,18.1400151172895,556429.745771249,0.0,1.0
2004-08-10,24.91,24.96,24.77,24.85,248100,17.8206486539569,17.8564187235153,17.7204924591936,17.7777245704869,346798.319186196,0.2,1.0
2004-08-11,24.84,24.99,24.76,24.91,188900,17.7705705565753,17.8778807652503,17.713338445282,17.8206486539569,264047.571520646,0.0,1.0
2004-08-12,25.01,25.15,24.92,24.95,156600,17.8921887930736,17.9923449878369,17.8278026678686,17.8492647096036,218898.092642314,0.0,1.0
2004-08-13,25.05,25.12,25.01,25.01,176800,17.9208048487202,17.9708829461019,17.8921887930736,17.8921887930736,247133.989649817,0.0,1.0
2004-08-16,25.09,25.24,25.04,25.09,132900,17.9494209043669,18.0567311130419,17.9136508348086,17.9494209043669,185769.837242424,0.0,1.0
2004-08-17,25.05,25.12,25.0,25.1,129500,17.9208048487202,17.9708829461019,17.8850347791619,17.9565749182786,181017.260518389,0.0,1.0
2004-08-18,25.17,25.21,25.0,25.06,108600,18.0066530156602,18.0352690713069,17.8850347791619,17.9279588626319,151802.89183241,0.0,1.0
2004-08-19,25.15,25.2,25.15,25.2,104600,17.9923449878369,18.0281150573952,17.9923449878369,18.0281150573952,146211.625098251,0.0,1.0
2004-08-20,25.08,25.18,25.03,25.16,91400,17.9422668904552,18.0138070295719,17.9064968208969,17.9994990017486,127760.444875527,0.0,1.0
2004-08-23,25.16,25.25,25.06,25.15,99000,17.9994990017486,18.0638851269535,17.9279588626319,17.9923449878369,138383.851670428,0.0,1.0
2004-08-24,25.48,25.5,25.17,25.17,134700,18.2284274469218,18.2427354747452,18.0066530156602,18.0066530156602,188285.907272796,0.0,1.0
2004-08-25,25.7,25.84,25.51,25.51,159000,18.3858157529785,18.4859719477418,18.2498894886568,18.2498894886568,222252.852682809,0.0,1.0
2004-08-26,25.55,25.6,25.34,25.55,100000,18.2785055443035,18.3142756138618,18.1282712521585,18.2785055443035,139781.668353968,0.0,1.0
2004-08-27,25.89,25.92,25.55,25.59,89700,18.5217420173001,18.5432040590351,18.2785055443035,18.3071215999501,125384.156513509,0.0,1.0
2004-08-30,25.83,25.95,25.58,25.95,184600,18.4788179338301,18.5646661007701,18.2999675860385,18.5646661007701,258036.959781425,0.0,1.0
2004-08-31,25.92,25.98,25.81,25.93,191200,18.5432040590351,18.5861281425051,18.4645099060068,18.5503580729467,267262.549892787,0.0,1.0
2004-09-01,26.1,26.12,25.92,25.93,124900,18.671976309445,18.6862843372684,18.5432040590351,18.5503580729467,174587.303774107,0.0,1.0
2004-09-02,26.21,26.25,26.11,26.13,99000,18.7506704624734,18.77928651812,18.6791303233567,18.69343835118,138383.851670428,0.0,1.0
2004-09-03,26.26,26.29,26.2,26.21,149400,18.7864405320317,18.8079025737667,18.7435164485617,18.7506704624734,208833.812520828,0.0,1.0
2004-09-07,26.4,26.4,26.21,26.21,121700,18.886596726795,18.886596726795,18.7506704624734,18.7506704624734,170114.290386779,0.0,1.0
2004-09-08,26.26,26.35,26.24,26.28,94900,18.7864405320317,18.8508266572367,18.7721325042083,18.800748559855,132652.803267916,0.0,1.0
2004-09-09,26.35,26.44,26.2,26.26,202100,18.8508266572367,18.9152127824416,18.7435164485617,18.7864405320317,282498.751743369,0.0,1.0
2004-09-10,26.38,26.49,26.36,26.4,46500,18.8722886989717,18.950982852,18.8579806711483,18.886596726795,64998.4757845951,0.0,1.0
2004-09-13,26.31,26.4,26.22,26.33,89400,18.82221060159,18.886596726795,18.757824476385,18.8365186294133,124964.811508448,0.0,1.0
2004-09-14,26.37,26.46,26.21,26.27,259000,18.86513468506,18.929520810265,18.7506704624734,18.7935945459433,362034.521036778,0.0,1.0
2004-09-15,26.26,26.49,26.16,26.35,115900,18.7864405320317,18.950982852,18.714900392915,18.8508266572367,162006.953622249,0.0,1.0
2004-09-16,26.12,26.32,26.04,26.31,84800,18.6862843372684,18.8293646155017,18.6290522259751,18.82221060159,118534.854764165,0.0,1.0
2004-09-17,25.91,26.28,25.91,26.12,122700,18.5360500451234,18.800748559855,18.5360500451234,18.6862843372684,171512.107070319,0.0,1.0
2004-09-20,25.91,26.09,25.8,25.88,153000,18.5360500451234,18.6648222955334,18.4573558920951,18.5145880033884,213865.952581572,0.0,1.0
2004-09-21,25.91,26.08,25.68,25.86,161300,18.5360500451234,18.6576682816217,18.3715077251551,18.5002799755651,225467.831054951,0.0,1.0
2004-09-22,26.07,26.08,25.82,25.91,82000,18.65051426771,18.6576682816217,18.4716639199184,18.5360500451234,114620.968050254,0.0,1.0
2004-09-23,26.18,26.19,26.05,26.11,62000,18.7292084207384,18.73636243465,18.6362062398867,18.6791303233567,86664.6343794602,0.0,1.0
2004-09-24,26.43,26.45,26.21,26.4,112500,18.90805876853,18.9223667963533,18.7506704624734,18.886596726795,157254.376898214,0.0,1.0
2004-09-27,26.45,26.48,26.26,26.26,97100,18.9223667963533,18.9438288380883,18.7864405320317,18.7864405320317,135727.999971703,0.0,1.0
2004-09-28,26.58,26.6,26.45,26.48,82800,19.015368977205,19.0296770050283,18.9223667963533,18.9438288380883,115739.221397085,0.0,1.0
2004-09-29,26.66,26.7,26.52,26.68,44000,19.0726010884983,19.1012171441449,18.972444893735,19.0869091163216,61503.934075746,0.0,1.0
2004-09-30,24.91,25.3,24.36,25.1,822000,17.8206486539569,18.0996551965119,17.4271778888154,17.9565749182786,1149005.31386962,0.0,1.0
2004-10-01,25.03,25.3,24.77,24.8,377000,17.9064968208969,18.0996551965119,17.7204924591936,17.7419545009286,526976.889694461,0.0,1.0
2004-10-04,25.44,25.44,25.08,25.09,282300,18.1998113912752,18.1998113912752,17.9422668904552,17.9494209043669,394603.649763252,0.0,1.0
2004-10-05,25.59,25.72,25.3,25.4,255800,18.3071215999501,18.4001237808018,18.0996551965119,18.1711953356285,357561.507649452,0.0,1.0
2004-10-06,25.56,25.91,25.51,25.59,261400,18.2856595582151,18.5360500451234,18.2498894886568,18.3071215999501,365389.281077274,0.0,1.0
2004-10-07,25.53,25.62,25.5,25.6,124400,18.2641975164802,18.3285836416851,18.2427354747452,18.3142756138618,173888.395432336,0.0,1.0
2004-10-08,25.49,25.59,25.35,25.59,112800,18.2355814608335,18.3071215999501,18.1354252660702,18.3071215999501,157673.721903276,0.0,1.0
2004-10-11,25.1,25.73,25.03,25.54,172600,17.9565749182786,18.4072777947134,17.9064968208969,18.2713515303918,241263.159578949,0.0,1.0
2004-10-12,25.38,25.45,25.11,25.11,133800,18.1568873078052,18.2069654051868,17.9637289321902,17.9637289321902,187027.872257609,0.0,1.0
2004-10-13,25.31,25.5,25.29,25.39,76400,18.1068092104235,18.2427354747452,18.0925011826002,18.1640413217168,106793.194622432,0.0,1.0
2004-10-14,25.52,25.58,25.3,25.3,89500,18.2570435025685,18.2999675860385,18.0996551965119,18.0996551965119,125104.593176802,0.0,1.0
2004-10-15,25.59,25.6,25.47,25.52,398200,18.3071215999501,18.3142756138618,18.2212734330102,18.2570435025685,556610.603385503,0.0,1.0
2004-10-18,25.56,25.75,25.55,25.65,156100,18.2856595582151,18.4215858225368,18.2785055443035,18.3500456834201,218199.184300545,0.0,1.0
2004-10-19,25.55,25.6,25.35,25.45,124000,18.2785055443035,18.3142756138618,18.1354252660702,18.2069654051868,173329.268758921,0.0,1.0
2004-10-20,25.61,25.7,25.38,25.45,104600,18.3214296277735,18.3858157529785,18.1568873078052,18.2069654051868,146211.625098251,0.0,1.0
2004-10-21,25.83,25.91,25.5,25.65,131300,18.4788179338301,18.5360500451234,18.2427354747452,18.3500456834201,183533.33054876,0.0,1.0
2004-10-22,25.81,25.96,25.72,25.88,131100,18.4645099060068,18.5718201146817,18.4001237808018,18.5145880033884,183253.767212052,0.0,1.0
2004-10-25,25.83,25.83,25.51,25.71,86600,18.4788179338301,18.4788179338301,18.2498894886568,18.3929697668901,121050.924794536,0.0,1.0
2004-10-26,25.41,25.75,25.09,25.58,330400,18.1783493495402,18.4215858225368,17.9494209043669,18.2999675860385,461838.632241511,0.0,1.0
2004-10-27,25.9,26.05,25.16,25.24,286900,18.5288960312117,18.6362062398867,17.9994990017486,18.0567311130419,401033.606507536,0.0,1.0
2004-10-28,26.2,26.23,25.96,25.98,136700,18.7435164485617,18.7649784902967,18.5718201146817,18.5861281425051,191081.540639875,0.0,1.0
2004-10-29,26.27,26.38,26.07,26.07,84000,18.7935945459433,18.8722886989717,18.65051426771,18.65051426771,117416.601417334,0.0,1.0
2004-11-01,26.62,26.63,26.15,26.21,172200,19.0439850328516,19.0511390467633,18.7077463790034,18.7506704624734,240704.032905534,0.0,1.0
2004-11-02,26.63,26.8,26.34,26.4,196400,19.0511390467633,19.1727572832616,18.843672643325,18.886596726795,274531.196647193,0.0,1.0
2004-11-03,26.85,27.0,26.72,26.83,144300,19.2085273528199,19.3158375614949,19.1155251719683,19.1942193249966,201704.947434776,0.0,1.0
2004-11-04,26.99,27.02,26.65,26.68,60500,19.3086835475832,19.3301455893182,19.0654470745866,19.0869091163216,84567.9093541508,0.0,1.0
2004-11-05,27.1,27.24,26.76,26.86,98200,19.3873777006115,19.4875338953748,19.1441412276149,19.2156813667316,137265.598323597,0.0,1.0
2004-11-08,26.98,27.25,26.78,26.8,180700,19.4446098119048,19.6392000509417,19.3004688940998,19.3148829858803,250726.861950974,0.2,1.0
2004-11-09,26.99,27.11,26.87,26.88,71800,19.4518168577951,19.5383014084781,19.365332307112,19.3725393530023,99624.7298731591,0.0,1.0
2004-11-10,27.46,27.7,26.77,26.9,218000,19.790548014637,19.9635171160031,19.2932618482095,19.3869534447828,302481.770366974,0.0,1.0
2004-11-11,27.41,27.58,27.04,27.24,125600,19.7545127851858,19.8770325653201,19.4878520872464,19.6319930050514,174273.900725192,0.0,1.0
2004-11-12,27.54,27.59,27.28,27.28,38400,19.8482043817591,19.8842396112103,19.6608211886125,19.6608211886125,53281.1925784026,0.0,1.0
2004-11-15,27.4,27.54,27.11,27.35,87900,19.7473057392955,19.8482043817591,19.5383014084781,19.7112705098442,121963.9798865,0.0,1.0
2004-11-16,27.26,27.51,27.14,27.25,99300,19.6464070968319,19.8265832440883,19.5599225461489,19.6392000509417,137781.833933213,0.0,1.0
2004-11-17,27.3,27.53,27.11,27.11,68700,19.675235280393,19.8409973358688,19.5383014084781,19.5383014084781,95323.3835972984,0.0,1.0
2004-11-18,27.34,27.35,27.17,27.3,85800,19.704063463954,19.7112705098442,19.5815436838197,19.675235280393,119050.164667368,0.0,1.0
2004-11-19,27.16,27.24,27.11,27.2,67700,19.5743366379294,19.6319930050514,19.5383014084781,19.6031648214904,93935.8525405694,0.0,1.0
2004-11-22,27.27,27.27,26.82,27.05,115900,19.6536141427222,19.6536141427222,19.3292970776608,19.4950591331366,160814.849474918,0.0,1.0
2004-11-23,27.49,27.5,27.27,27.27,96000,19.8121691523078,19.819376198198,19.6536141427222,19.6536141427222,133202.981446007,0.0,1.0
2004-11-24,27.47,27.5,27.29,27.49,108400,19.7977550605273,19.819376198198,19.6680282345027,19.8121691523078,150408.366549449,0.0,1.0
2004-11-26,27.49,27.55,27.37,27.49,33300,19.8121691523078,19.8554114276493,19.7256846016247,19.8121691523078,46204.7841890835,0.0,1.0
2004-11-29,27.68,27.7,27.39,27.39,90200,19.9491030242226,19.9635171160031,19.7400986934052,19.7400986934052,125155.301316977,0.0,1.0
2004-11-30,27.5,27.7,27.31,27.7,98500,19.819376198198,19.9635171160031,19.6824423262832,19.9635171160031,136671.80908783,0.0,1.0
2004-12-01,28.14,28.21,27.48,27.48,138400,20.2806271351743,20.3310764564061,19.8049621064175,19.8049621064175,192034.298251326,0.0,1.0
2004-12-02,29.04,29.13,28.0,28.0,171800,20.9292612652971,20.9941246783094,20.1797284927107,20.1797284927107,238377.835546083,0.0,1.0
2004-12-03,28.75,29.15,28.61,29.05,148100,20.7202569344798,21.0085387700899,20.6193582920162,20.9364683111874,205493.3495016,0.0,1.0
2004-12-06,28.68,28.7,28.19,28.5,51900,20.669807613248,20.6842217050285,20.3166623646256,20.5400807872234,72012.8618442473,0.0,1.0
2004-12-07,28.8,29.0,28.52,28.72,70300,20.756292163931,20.9004330817361,20.5544948790039,20.698635796809,97543.4332880655,0.0,1.0
2004-12-08,27.81,28.8,27.76,28.8,220200,20.0427946207959,20.756292163931,20.0067593913446,20.756292163931,305534.338691778,0.0,1.0
2004-12-09,28.23,28.23,27.23,27.6,123800,20.3454905481866,20.3454905481866,19.6247859591612,19.8914466571006,171776.344823079,0.0,1.0
2004-12-10,28.83,28.97,28.14,28.15,79600,20.7779133016018,20.8788119440654,20.2806271351743,20.2878341810645,110447.472115647,0.0,1.0
2004-12-13,28.6,28.93,28.53,28.83,73300,20.612151246126,20.8499837605043,20.5617019248942,20.7779133016018,101706.026458253,0.0,1.0
2004-12-14,28.5,28.8,28.38,28.75,93900,20.5400807872234,20.756292163931,20.4535962365404,20.7202569344798,130289.166226875,0.0,1.0
2004-12-15,28.98,29.0,28.5,28.65,79900,20.8860189899556,20.9004330817361,20.5400807872234,20.6481864755772,110863.731432666,0.0,1.0
2004-12-16,28.97,29.0,28.7,28.9,57000,20.8788119440654,20.9004330817361,20.6842217050285,20.8283626228336,79089.2702335663,0.0,1.0
2004-12-17,28.99,29.0,28.76,28.99,44300,20.8932260358459,20.9004330817361,20.72746398037,20.8932260358459,61467.625813105,0.0,1.0
2004-12-20,28.85,29.09,28.83,28.86,112900,20.7923273933823,20.9652964947484,20.7779133016018,20.7995344392726,156652.256304731,0.0,1.0
2004-12-21,28.81,28.89,28.75,28.8,59500,20.7634992098213,20.8211555769433,20.7202569344798,20.756292163931,82558.0978753895,0.0,1.0
2004-12-22,28.84,29.0,28.8,28.95,158800,20.7851203474921,20.9004330817361,20.756292163931,20.8643978522848,220339.931808602,0.0,1.0
2004-12-23,28.9,29.03,28.68,28.9,79100,20.8283626228336,20.9220542194069,20.669807613248,20.8283626228336,109753.706587282,0.0,1.0
2004-12-27,28.7,28.9,28.54,28.9,89400,20.6842217050285,20.8283626228336,20.5689089707844,20.8283626228336,124045.276471594,0.0,1.0
2004-12-28,28.97,28.99,28.65,28.71,130400,20.8788119440654,20.8932260358459,20.6481864755772,20.6914287509187,180934.049797492,0.0,1.0
2004-12-29,29.21,29.25,28.78,28.8,159000,21.0517810454314,21.0806092289925,20.7418780721505,20.756292163931,220617.438019949,0.0,1.0
2004-12-30,29.31,29.4,29.12,29.12,74100,21.123851504334,21.1887149173463,20.9869176324192,20.9869176324192,102816.051303636,0.0,1.0
2004-12-31,29.61,29.63,29.3,29.31,66000,21.3400628810416,21.3544769728221,21.1166444584437,21.123851504334,91577.0497441296,0.0,1.0
2005-01-03,29.51,29.6,29.3,29.5,220600,21.2679924221391,21.3328558351513,21.1166444584437,21.2607853762488,306089.351114469,0.0,1.0
2005-01-04,29.21,29.8,29.11,29.4,214000,21.0517810454314,21.4769967529564,20.9797105865289,21.1887149173463,296931.646140057,0.0,1.0
2005-01-05,28.39,29.15,28.33,29.0,132100,20.4608032824306,21.0085387700899,20.4175610070891,20.9004330817361,183292.852593932,0.0,1.0
2005-01-06,28.64,28.76,28.39,28.39,98000,20.640979429687,20.72746398037,20.4608032824306,20.4608032824306,135978.043559465,0.0,1.0
2005-01-07,28.51,28.81,28.44,28.75,189500,20.5472878331137,20.7634992098213,20.4968385118819,20.7202569344798,262937.13525019,0.0,1.0
2005-01-10,28.68,28.75,28.311,28.4,193200,20.669807613248,20.7202569344798,20.4038676198976,20.4680103283209,268071.000160088,0.0,1.0
2005-01-11,28.68,28.89,28.38,28.43,106200,20.669807613248,20.8211555769433,20.4535962365404,20.4896314659916,147355.798224645,0.0,1.0
2005-01-12,28.48,28.75,28.48,28.75,89200,20.5256666954429,20.7202569344798,20.5256666954429,20.7202569344798,123767.770260248,0.0,1.0
2005-01-13,28.76,28.85,28.34,28.49,103000,20.72746398037,20.7923273933823,20.4247680529794,20.5328737413332,142915.698843111,0.0,1.0
2005-01-14,29.04,29.35,28.69,28.75,146700,20.9292612652971,21.152679687895,20.6770146591382,20.7202569344798,203550.806022179,0.0,1.0
2005-01-18,29.07,29.2,28.82,28.85,231300,20.9508824029679,21.0445739995412,20.7707062557115,20.7923273933823,320935.933421472,0.0,1.0
2005-01-19,29.12,29.17,28.87,28.87,150700,20.9869176324192,21.0229528618704,20.8067414851628,20.8067414851628,209100.930249096,0.0,1.0
2005-01-20,29.33,29.45,29.05,29.12,99700,21.1382655961145,21.2247501467975,20.9364683111874,20.9869176324192,138336.846355905,0.0,1.0
2005-01-21,29.15,29.48,29.05,29.38,203100,21.0085387700899,21.2463712844683,20.9364683111874,21.1743008255658,281807.557621708,0.0,1.0
2005-01-24,29.28,29.45,29.1,29.1,116200,21.1022303666632,21.2247501467975,20.9725035406387,20.9725035406387,161231.108791937,0.0,1.0
2005-01-25,29.63,29.69,29.2,29.2,143300,21.3544769728221,21.3977192481636,21.0445739995412,21.0445739995412,198833.2004293,0.0,1.0
2005-01-26,29.83,29.86,29.5,29.65,158000,21.4986178906272,21.5202390282979,21.2607853762488,21.3688910646026,219229.906963219,0.0,1.0
2005-01-27,32.05,32.12,29.62,29.63,1106500,23.0985820782635,23.1490313994953,21.3472699269319,21.3544769728221,1535303.1142709,0.0,1.0
2005-01-28,31.52,32.2,31.21,31.92,338400,22.7166086460801,23.2066877666173,22.4931902234822,23.0048904816902,469540.509597173,0.0,1.0
2005-01-31,31.93,31.97,31.52,31.52,158800,23.0120975275805,23.0409257111415,22.7166086460801,22.7166086460801,220339.931808603,0.0,1.0
2005-02-01,32.35,32.6,31.83,31.99,348400,23.3147934549711,23.4949696022275,22.9400270686779,23.055339802922,483415.820164467,0.0,1.0
2005-02-02,33.15,33.15,32.33,32.35,430400,23.8913571261915,23.8913571261915,23.3003793631906,23.3147934549711,597193.366816262,0.0,1.0
2005-02-03,33.16,33.94,32.9,33.2,237600,23.8985641720817,24.4607137515215,23.7111809789351,23.9273923556427,329677.379078867,0.0,1.0
2005-02-04,33.74,33.81,32.85,32.91,500100,24.3165728337164,24.3670221549482,23.6751457494838,23.7183880248254,693904.281470292,0.0,1.0
2005-02-07,32.79,33.74,32.35,33.74,272900,23.6319034741423,24.3165728337164,23.3147934549711,24.3165728337164,378657.225381409,0.0,1.0
2005-02-08,31.7,32.6,31.53,32.6,298400,22.9904763899097,23.6432028489292,22.8671836143171,23.6432028489292,411443.409852594,0.2,1.0
2005-02-09,31.15,31.5,31.06,31.35,299600,22.5915879982867,22.8454260656832,22.5263153523847,22.7366383225132,413098.008015539,0.0,1.0
2005-02-10,30.26,31.44,29.87,30.97,440000,21.9461140554785,22.8019109684152,21.6632659232367,22.4610427064828,606685.993080231,0.0,1.0
2005-02-11,30.16,30.61,30.0,30.35,285600,21.8735888933652,22.199952122875,21.757548633984,22.0113867013804,393794.362781169,0.0,1.0
2005-02-14,31.01,31.22,30.14,30.2,231600,22.4900527713281,22.642355611766,21.8590838609426,21.9025989582105,319337.445448595,0.0,1.0
2005-02-15,32.45,33.05,31.01,31.01,586900,23.5344151057593,23.969566078439,22.4900527713281,22.4900527713281,809236.384860883,0.0,1.0
2005-02-16,32.18,32.5,32.05,32.45,202700,23.3385971680535,23.570677686816,23.2443144573062,23.5344151057593,279489.206357643,0.0,1.0
2005-02-17,32.2,32.45,32.02,32.35,228300,23.3531022004761,23.5344151057593,23.2225569086722,23.461889943646,314787.300500493,0.0,1.0
2005-02-18,31.4,32.2,31.3,32.1,196200,22.7729009035699,23.3531022004761,22.7003757414566,23.2805770383628,270526.799641685,0.0,1.0
2005-02-22,30.71,31.36,30.64,31.35,220900,22.2724772849883,22.7438908387246,22.221709671509,22.7366383225132,304583.945162325,0.0,1.0
2005-02-23,30.48,30.96,30.29,30.96,278100,22.1056694121277,22.4537901902715,21.9678716041125,22.4537901902715,383453.124262756,0.0,1.0
2005-02-24,29.94,30.45,29.72,30.45,286900,21.714033536716,22.0839118634937,21.5544781800668,22.0839118634937,395586.84412436,0.0,1.0
2005-02-25,29.71,29.95,29.6,29.85,256900,21.5472256638555,21.7212860529273,21.4674479855308,21.648760890814,354221.890050707,0.0,1.0
2005-02-28,29.84,30.09,29.62,29.87,161800,21.6415083746027,21.8228212798859,21.4819530179535,21.6632659232367,223094.985637231,0.0,1.0
2005-03-01,30.29,30.34,29.94,30.0,194700,21.9678716041125,22.0041341851691,21.714033536716,21.757548633984,268458.551938002,0.0,1.0
2005-03-02,30.5,30.62,30.05,30.1,142200,22.1201744445504,22.2072046390863,21.7938112150406,21.8300737960972,196069.882309111,0.0,1.0
2005-03-03,31.06,31.08,30.6,30.8,196900,22.5263153523847,22.5408203848074,22.1926996066636,22.3377499308902,271491.981903404,0.0,1.0
2005-03-04,30.96,31.22,30.75,31.1,149900,22.4537901902715,22.642355611766,22.3014873498336,22.55532541723,206686.887188015,0.0,1.0
2005-03-07,30.83,31.1,30.67,30.97,61700,22.3595074795242,22.55532541723,22.2434672201429,22.4610427064828,85073.9222114779,0.0,1.0
2005-03-08,30.12,30.91,29.9,30.63,112600,21.8445788285199,22.4175276092148,21.6850234718707,22.2144571552976,155256.460956441,0.0,1.0
2005-03-09,30.13,30.31,29.95,29.95,99000,21.8518313447312,21.9823766365351,21.7212860529273,21.7212860529273,136504.348443052,0.0,1.0
2005-03-10,29.9,30.16,29.61,29.75,182800,21.6850234718707,21.8735888933652,21.4747005017422,21.5762357287008,252050.453488787,0.0,1.0
2005-03-11,29.91,30.09,29.6,30.0,205400,21.692275988082,21.8228212798859,21.4674479855308,21.757548633984,283212.052224272,0.0,1.0
2005-03-14,30.07,30.3,30.02,30.15,143800,21.8083162474633,21.9751241203238,21.7720536664066,21.8663363771539,198276.013193039,0.0,1.0
2005-03-15,30.29,30.39,30.12,30.32,114100,21.9678716041125,22.0403967662258,21.8445788285199,21.9896291527465,157324.708660124,0.0,1.0
2005-03-16,30.18,30.44,30.09,30.4,106200,21.8880939257879,22.0766593472824,21.8228212798859,22.0476492824371,146431.937420728,0.0,1.0
2005-03-17,30.26,30.38,30.02,30.38,82700,21.9461140554785,22.0331442500144,21.7720536664066,22.0331442500144,114029.390063034,0.0,1.0
2005-03-18,30.51,30.54,30.11,30.28,169700,22.1274269607617,22.1491845093957,21.8373263123086,21.9606190879011,233987.756876626,0.0,1.0
2005-03-21,30.27,30.34,30.03,30.26,174200,21.9533665716898,22.0041341851691,21.7793061826179,21.9461140554785,240192.499987674,0.0,1.0
2005-03-22,30.83,30.98,30.35,30.4,229700,22.3595074795242,22.4682952226941,22.0113867013804,22.0476492824371,316717.66502393,0.0,1.0
2005-03-23,31.05,31.5,30.74,31.05,292600,22.5190628361734,22.8454260656832,22.2942348336222,22.5190628361734,403446.185398354,0.0,1.0
2005-03-24,30.56,31.1,30.32,31.05,134400,22.1636895418183,22.55532541723,21.9896291527465,22.5190628361734,185314.994249962,0.0,1.0
2005-03-28,30.69,31.09,30.64,31.0,164100,22.2579722525656,22.5480729010187,22.221709671509,22.4828002551168,226266.298782877,0.0,1.0
2005-03-29,30.18,30.8,30.18,30.8,96700,21.8880939257879,22.3377499308902,21.8880939257879,22.3377499308902,133333.035297405,0.0,1.0
2005-03-30,30.38,30.72,30.22,30.22,84700,22.0331442500144,22.2797298011996,21.9171039906332,21.9171039906332,116787.053667945,0.0,1.0
2005-03-31,30.52,30.72,30.3,30.53,74000,22.134679476973,22.2797298011996,21.9751241203238,22.1419319931843,102033.553381675,0.0,1.0
2005-04-01,30.51,30.85,30.2,30.52,61000,22.1274269607617,22.3740125119468,21.9025989582105,22.134679476973,84108.7399497594,0.0,1.0
2005-04-04,30.48,30.68,30.3,30.41,59400,22.1056694121277,22.2507197363543,21.9751241203238,22.0549017986484,81902.6090658313,0.0,1.0
2005-04-05,30.75,31.07,30.28,30.3,149400,22.3014873498336,22.5335678685961,21.9606190879011,21.9751241203238,205997.471286787,0.0,1.0
2005-04-06,30.87,31.25,30.53,30.64,138600,22.3885175443695,22.6641131604,22.1419319931843,22.221709671509,191106.087820273,0.0,1.0
2005-04-07,30.58,30.88,30.45,30.82,60600,22.178194574241,22.3957700605808,22.0839118634937,22.3522549633129,83557.2072287773,0.0,1.0
2005-04-08,31.71,31.99,30.5,30.58,229600,22.9977289061211,23.2007993600382,22.1201744445504,22.178194574241,316579.781843684,0.0,1.0
2005-04-11,30.55,31.99,30.28,31.77,311000,22.156437025607,23.2007993600382,21.9606190879011,23.041244003389,428816.690563527,0.0,1.0
2005-04-12,31.01,31.12,30.42,30.65,111700,22.4900527713281,22.5698304496527,22.0621543148597,22.2289621877203,154015.512334231,0.0,1.0
2005-04-13,31.01,31.08,30.806,30.85,75400,22.4900527713281,22.5408203848074,22.342101440617,22.3740125119468,103963.917905112,0.0,1.0
2005-04-14,30.83,31.14,30.83,30.91,145300,22.3595074795242,22.5843354820754,22.3595074795242,22.4175276092148,200344.260896722,0.0,1.0
2005-04-15,30.56,30.95,30.53,30.84,157700,22.1636895418183,22.4465376740601,22.1419319931843,22.3667599957355,217441.775247165,0.0,1.0
2005-04-18,30.03,30.68,29.66,30.68,291000,21.7793061826179,22.2507197363543,21.5109630827988,22.2507197363543,401240.054514427,0.0,1.0
2005-04-19,30.3,30.38,30.01,30.13,103100,21.9751241203238,22.0331442500144,21.7648011501953,21.8518313447312,142157.558833118,0.0,1.0
2005-04-20,29.6,30.21,29.4,30.1,114600,21.4674479855308,21.9098514744219,21.3223976613043,21.8300737960972,158014.124561352,0.0,1.0
2005-04-21,29.95,30.16,29.75,29.75,97800,21.7212860529273,21.8735888933652,21.5762357287008,21.5762357287008,134849.750280106,0.0,1.0
2005-04-22,28.95,29.9,28.74,29.75,174200,20.9960344317945,21.6850234718707,20.8437315913566,21.5762357287008,240192.499987674,0.0,1.0
2005-04-25,29.5,29.84,29.1,29.1,303700,21.3949228234176,21.6415083746027,21.1048221749644,21.1048221749644,418751.218405605,0.0,1.0
2005-04-26,30.02,30.42,29.65,29.75,419800,21.7720536664066,22.0621543148597,21.5037105665875,21.5762357287008,578833.59067064,0.0,1.0
2005-04-27,29.69,30.08,29.6,30.08,116800,21.5327206314328,21.8155687636746,21.4674479855308,21.8155687636746,161047.554526752,0.0,1.0
2005-04-28,29.11,29.69,28.86,29.69,212100,21.1120746911758,21.5327206314328,20.9307617858926,21.5327206314328,292450.22530072,0.0,1.0
2005-04-29,28.9,29.37,28.67,29.27,155100,20.9597718507379,21.3006401126703,20.7929639778773,21.228114950557,213856.812560782,0.0,1.0
2005-05-02,28.89,29.07,28.63,29.05,150100,20.9525193345266,21.0830646263305,20.763953913032,21.0685595939078,206962.653548506,0.0,1.0
2005-05-03,29.15,29.2,28.85,28.98,171200,21.1410847560211,21.1773473370777,20.9235092696812,21.0177919804285,236056.004580308,0.0,1.0
2005-05-04,29.04,29.38,28.88,29.29,102500,21.0613070776965,21.3078926288816,20.9452668183152,21.2426199829797,141330.259751645,0.0,1.0
2005-05-05,28.98,29.35,28.95,29.3,70900,21.0177919804285,21.2861350802476,20.9960344317945,21.249872499191,97759.1747940647,0.0,1.0
2005-05-06,29.02,29.18,29.0,29.0,74400,21.0468020452738,21.1628423046551,21.0322970128512,21.0322970128512,102585.086102657,0.0,1.0
2005-05-09,28.78,29.02,28.41,29.02,146000,21.0177919804285,21.1930619621972,20.7475840918684,21.1930619621972,199920.144033814,0.2,1.0
2005-05-10,28.99,29.18,28.65,28.78,138800,21.1711532144761,21.3099086167097,20.9228540736371,21.0177919804285,190061.068437626,0.0,1.0
2005-05-11,29.23,29.37,29.0,29.22,90400,21.3464231962448,21.4486640189432,21.1784561303831,21.3391202803378,123786.171374361,0.0,1.0
2005-05-12,29.17,29.35,29.11,29.17,128000,21.3026057008026,21.4340581871291,21.2587882053605,21.3026057008026,175272.455043344,0.0,1.0
2005-05-13,29.17,29.5,29.02,29.11,151900,21.3026057008026,21.5436019257346,21.1930619621972,21.2587882053605,207999.108758468,0.0,1.0
2005-05-16,29.4,29.47,29.05,29.21,62500,21.4705727666643,21.5216931780135,21.2149707099183,21.3318173644307,85582.2534391325,0.0,1.0
2005-05-17,29.56,29.64,29.2,29.25,105700,21.5874194211767,21.645842748433,21.3245144485237,21.3610290280589,144736.707016261,0.0,1.0
2005-05-18,29.63,29.78,29.47,29.5,42700,21.6385398325259,21.7480835711314,21.5216931780135,21.5436019257346,58469.7955496155,0.0,1.0
2005-05-19,29.75,29.88,29.5,29.8,48500,21.7261748234103,21.8211127302017,21.5436019257346,21.7626894029454,66411.8286687668,0.0,1.0
2005-05-20,29.74,29.9,29.52,29.6,54900,21.7188719075033,21.8357185620157,21.5582077575486,21.6166310848049,75175.4514209339,0.0,1.0
2005-05-23,29.53,29.81,29.47,29.7,44700,21.5655106734557,21.7699923188525,21.5216931780135,21.6896602438751,61208.4276596675,0.0,1.0
2005-05-24,29.63,29.71,29.48,29.53,57800,21.6385398325259,21.6969631597822,21.5289960939205,21.5655106734557,79146.4679805099,0.0,1.0
2005-05-25,29.55,29.73,29.3,29.73,75300,21.5801165052697,21.7115689915962,21.397543607594,21.7115689915962,103109.498943467,0.0,1.0
2005-05-26,29.6,29.78,29.52,29.52,65300,21.6166310848049,21.7480835711314,21.5582077575486,21.5582077575486,89416.3383932055,0.0,1.0
2005-05-27,29.5,29.62,29.37,29.47,49100,21.5436019257346,21.6312369166189,21.4486640189432,21.5216931780135,67233.4183017824,0.0,1.0
2005-05-31,29.12,29.54,29.12,29.51,77200,21.2660911212675,21.5728135893627,21.2660911212675,21.5509048416416,105711.199448016,0.0,1.0
2005-06-01,29.0,29.29,28.89,29.02,96400,21.1784561303831,21.390240691687,21.0981240554058,21.1930619621972,132002.067704518,0.0,1.0
2005-06-02,29.0,29.17,28.93,28.99,101900,21.1784561303831,21.3026057008026,21.1273357190339,21.1711532144761,139533.306007162,0.0,1.0
2005-06-03,28.5,28.96,28.36,28.95,177000,20.8133103350317,21.149244466755,20.7110695123333,21.141941550848,242368.941739623,0.0,1.0
2005-06-06,28.39,28.87,28.32,28.53,104800,20.7329782600544,21.0835182235918,20.6818578487052,20.8352190827528,143504.322566737,0.0,1.0
2005-06-07,28.05,28.48,28.0,28.45,170700,20.4846791192154,20.7987045032176,20.4481645396803,20.7767957554966,233742.250592959,0.0,1.0
2005-06-08,26.88,27.81,26.74,27.8,343200,19.6302379580931,20.3094091374467,19.5279971353947,20.3021062215397,469949.270084964,0.0,1.0
2005-06-09,26.38,26.88,26.26,26.88,259700,19.2650921627416,19.6302379580931,19.1774571718573,19.6302379580931,355611.379490284,0.0,1.0
2005-06-10,26.17,26.39,25.8,26.39,291000,19.111730928694,19.2723950786487,18.841523040134,19.2723950786487,398470.972012602,0.0,1.0
2005-06-13,26.47,26.6,26.08,26.19,307700,19.3308184059049,19.4257563126963,19.0460046855308,19.1263367605081,421338.550131537,0.0,1.0
2005-06-14,26.59,26.82,26.29,26.35,141800,19.4184533967892,19.5864204626509,19.1993659195784,19.2431834150205,194169.016602704,0.0,1.0
2005-06-15,26.62,26.75,26.3,26.6,143500,19.4403621445103,19.5353000513017,19.2066688354854,19.4257563126963,196496.853896248,0.0,1.0
2005-06-16,26.5,26.69,26.36,26.55,239600,19.352727153626,19.4914825558595,19.2504863309276,19.3892417331611,328088.126784258,0.0,1.0
2005-06-17,26.27,26.63,26.2,26.6,122400,19.1847600877643,19.4476650604173,19.1336396764151,19.4257563126963,167604.285135197,0.0,1.0
2005-06-20,26.12,26.29,26.0,26.22,147500,19.0752163491589,19.1993659195784,18.9875813582745,19.1482455082292,201974.118116353,0.0,1.0
2005-06-21,26.25,26.33,26.1,26.1,186400,19.1701542559503,19.2285775832065,19.0606105173448,19.0606105173448,255240.512656868,0.0,1.0
2005-06-22,26.15,26.33,26.1,26.25,148100,19.09712509688,19.2285775832065,19.0606105173448,19.1701542559503,202795.707749368,0.0,1.0
2005-06-23,26.23,26.3,26.1,26.15,96400,19.1555484241362,19.2066688354854,19.0606105173448,19.09712509688,132002.067704518,0.0,1.0
2005-06-24,26.13,26.39,26.01,26.23,83400,19.0825192650659,19.2723950786487,18.9948842741816,19.1555484241362,114200.958989179,0.0,1.0
2005-06-27,26.28,26.28,26.08,26.1,139200,19.1920630036713,19.1920630036713,19.0460046855308,19.0606105173448,190608.794859636,0.0,1.0
2005-06-28,26.72,26.78,26.3,26.4,90000,19.5133913035806,19.5572087990228,19.2066688354854,19.2796979945557,123238.444952351,0.0,1.0
2005-06-29,26.74,26.85,26.52,26.77,70700,19.5279971353947,19.608329210372,19.36733298544,19.5499058831157,96810.6450903465,0.0,1.0
2005-06-30,26.92,27.07,26.74,26.74,92500,19.6594496217212,19.7689933603266,19.5279971353947,19.5279971353947,126661.735089916,0.0,1.0
2005-07-01,26.95,27.1,26.92,27.02,81800,19.6813583694423,19.7909021080477,19.6594496217212,19.7324787807915,112010.053301136,0.0,1.0
2005-07-05,26.62,26.89,26.55,26.89,216300,19.4403621445103,19.6375408740001,19.3892417331611,19.6375408740001,296183.06270215,0.0,1.0
2005-07-06,26.69,26.88,26.5,26.6,106600,19.4914825558595,19.6302379580931,19.352727153626,19.4257563126963,145969.091465785,0.0,1.0
2005-07-07,26.28,26.69,26.0,26.69,137500,19.1920630036713,19.4914825558595,18.9875813582745,19.4914825558595,188280.957566092,0.0,1.0
2005-07-08,26.48,26.55,26.15,26.43,138700,19.3381213218119,19.3892417331611,19.09712509688,19.3016067422768,189924.136832123,0.0,1.0
2005-07-11,27.26,27.82,26.5,26.52,209200,19.9077487625601,20.3167120533538,19.352727153626,19.36733298544,286460.918711465,0.0,1.0
2005-07-12,26.99,27.35,26.91,27.34,104500,19.7105700330704,19.9734750057234,19.6521467058141,19.9661720898164,143093.527750229,0.0,1.0
2005-07-13,27.12,27.25,26.94,27.08,54700,19.8055079398617,19.9004458466531,19.6740554535352,19.7762962762336,74901.588209929,0.0,1.0
2005-07-14,27.08,27.4,27.04,27.13,86800,19.7762962762336,20.0099895852585,19.7470846126055,19.8128108557688,118856.633576267,0.0,1.0
2005-07-15,27.01,27.17,26.94,27.01,44300,19.7251758648844,19.8420225193969,19.6740554535352,19.7251758648844,60660.7012376573,0.0,1.0
2005-07-18,26.89,27.24,26.88,26.95,54400,19.6375408740001,19.8931429307461,19.6302379580931,19.6813583694423,74490.7933934209,0.0,1.0
2005-07-19,27.0,27.14,26.9,26.94,105400,19.7178729489774,19.8201137716758,19.6448437899071,19.6740554535352,144325.912199753,0.0,1.0
2005-07-20,26.98,27.04,26.84,27.0,79500,19.7032671171633,19.7470846126055,19.6010262944649,19.7178729489774,108860.626374577,0.0,1.0
2005-07-21,26.7,26.98,26.51,26.96,124600,19.4987854717665,19.7032671171633,19.360030069533,19.6886612853493,170616.780456255,0.0,1.0
2005-07-22,26.75,26.92,26.7,26.8,87200,19.5353000513017,19.6594496217212,19.4987854717665,19.5718146308368,119404.359998278,0.0,1.0
2005-07-25,26.53,26.71,26.4,26.7,129800,19.3746359013471,19.5060883876736,19.2796979945557,19.4987854717665,177737.22394239,0.0,1.0
2005-07-26,26.64,26.83,26.57,26.57,163000,19.4549679763244,19.5937233785579,19.4038475649752,19.4038475649752,223198.516969257,0.0,1.0
2005-07-27,26.45,26.69,26.26,26.69,89200,19.3162125740908,19.4914825558595,19.1774571718573,19.4914825558595,122142.99210833,0.0,1.0
2005-07-28,26.32,26.55,26.25,26.55,95100,19.2212746672995,19.3892417331611,19.1701542559503,19.3892417331611,130221.956832984,0.0,1.0
2005-07-29,26.31,26.58,26.17,26.17,206500,19.2139717513924,19.4111504808822,19.111730928694,19.111730928694,282763.765362894,0.0,1.0
2005-08-01,26.0,26.4,25.81,26.27,193200,18.9875813582745,19.2796979945557,18.848825956041,19.1847600877643,264551.861831047,0.0,1.0
2005-08-02,26.0,26.03,25.45,25.8,349400,18.9875813582745,19.0094901059956,18.585920983388,18.841523040134,478439.029626128,0.0,1.0
2005-08-03,25.96,26.0,25.75,26.0,233300,18.9583696946464,18.9875813582745,18.8050084605988,18.9875813582745,319461.435637594,0.0,1.0
2005-08-04,26.22,26.22,25.9,25.91,303700,19.1482455082292,19.1482455082292,18.9145521992042,18.9218551151113,415861.285911432,0.0,1.0
2005-08-05,25.86,26.21,25.8,26.21,310900,18.8853405355761,19.1409425923221,18.841523040134,19.1409425923221,425720.361507622,0.0,1.0
2005-08-08,25.73,25.81,25.48,25.79,174200,18.7904026287848,18.848825956041,18.607829731109,18.8342201242269,238534.85678555,0.0,1.0
2005-08-09,25.57,25.76,25.53,25.71,133000,18.8196142924129,18.9594549930605,18.7901741449081,18.9226548086795,180705.616340449,0.2,1.0
2005-08-10,25.46,25.72,25.46,25.57,125200,18.7386538867748,18.9300148455557,18.7386538867748,18.8196142924129,170107.843352062,0.0,1.0
2005-08-11,25.54,25.67,25.34,25.47,135000,18.7975341817843,18.8932146611748,18.6503334442605,18.746013923651,183422.99402978,0.0,1.0
2005-08-12,25.6,25.65,25.35,25.42,91700,18.8416944030414,18.8784945874224,18.6576934811367,18.7092137392701,124591.767055784,0.0,1.0
2005-08-15,25.55,25.7,25.35,25.55,77300,18.8048942186605,18.9152947718033,18.6576934811367,18.8048942186605,105026.647692607,0.0,1.0
2005-08-16,25.41,25.54,25.18,25.43,145600,18.7018537023939,18.7975341817843,18.5325728542415,18.7165737761462,197825.095783228,0.0,1.0
2005-08-17,25.55,25.6,25.38,25.49,143100,18.8048942186605,18.8416944030414,18.6797735917653,18.7607339974034,194428.373671566,0.0,1.0
2005-08-18,25.55,25.65,25.37,25.52,184800,18.8048942186605,18.8784945874224,18.6724135548891,18.7828141080319,251085.698494098,0.0,1.0
2005-08-19,25.48,25.66,25.48,25.62,127100,18.7533739605272,18.8858546242986,18.7533739605272,18.8564144767938,172689.352156926,0.0,1.0
2005-08-22,25.5,25.62,25.49,25.49,47300,18.7680940342796,18.8564144767938,18.7607339974034,18.7607339974034,64265.9823526559,0.0,1.0
2005-08-23,25.32,25.52,25.25,25.5,159200,18.6356133705082,18.7828141080319,18.5840931123749,18.7680940342796,216303.264070673,0.0,1.0
2005-08-24,25.22,25.31,25.16,25.27,165500,18.5620130017463,18.628253333632,18.5178527804892,18.5988131861272,224863.003792063,0.0,1.0
2005-08-25,25.55,25.75,25.25,25.7,243400,18.8048942186605,18.9520949561843,18.5840931123749,18.9152947718033,330704.864791469,0.0,1.0
2005-08-26,25.61,25.69,25.52,25.61,71700,18.8490544399176,18.9079347349271,18.7828141080319,18.8490544399176,97417.990162483,0.0,1.0
2005-08-29,25.67,25.75,25.46,25.53,84200,18.8932146611748,18.9520949561843,18.7386538867748,18.7901741449081,114401.600720796,0.0,1.0
2005-08-30,25.45,25.67,25.32,25.55,74600,18.7312938498986,18.8932146611748,18.6356133705082,18.8048942186605,101358.187812012,0.0,1.0
2005-08-31,25.49,25.6,25.42,25.52,115600,18.7607339974034,18.8416944030414,18.7092137392701,18.7828141080319,157064.430443278,0.0,1.0
2005-09-01,25.65,25.67,25.49,25.49,109500,18.8784945874224,18.8932146611748,18.7607339974034,18.7607339974034,148776.428490821,0.0,1.0
2005-09-02,25.76,25.76,25.53,25.6,52700,18.9594549930605,18.9594549930605,18.7901741449081,18.8416944030414,71602.9021138471,0.0,1.0
2005-09-06,25.86,26.0,25.77,25.97,113700,19.0330553618223,19.136095878089,18.9668150299366,19.1140157674604,154482.921638415,0.0,1.0
2005-09-07,26.03,26.08,25.76,25.83,102400,19.1581759887175,19.1949761730985,18.9594549930605,19.0109752511938,139129.7376937,0.0,1.0
2005-09-08,25.98,26.08,25.86,26.03,59000,19.1213758043366,19.1949761730985,19.0330553618223,19.1581759887175,80162.6418352369,0.0,1.0
2005-09-09,25.95,26.01,25.83,26.01,46000,19.099295693708,19.1434559149652,19.0109752511938,19.1434559149652,62499.6868545916,0.0,1.0
2005-09-12,26.62,26.85,25.85,25.89,153600,19.5924181644126,19.761699012565,19.0256953249461,19.0551354724509,208694.606540549,0.0,1.0
2005-09-13,26.42,26.58,26.39,26.56,84200,19.4452174268889,19.5629780169079,19.4231373162603,19.5482579431555,114401.600720796,0.0,1.0
2005-09-14,26.39,26.47,26.13,26.22,91700,19.4231373162603,19.4820176112698,19.2317763574794,19.2980166893651,124591.767055784,0.0,1.0
2005-09-15,26.6,26.62,26.46,26.46,69100,19.5776980906602,19.5924181644126,19.4746575743936,19.4746575743936,93885.399166354,0.0,1.0
2005-09-16,26.56,26.8,26.41,26.55,72900,19.5482579431555,19.724898828184,19.4378573900127,19.5408979062793,99048.4167760809,0.0,1.0
2005-09-19,26.8,26.8,26.45,26.51,144900,19.724898828184,19.724898828184,19.4672975375174,19.5114577587746,196874.013591963,0.0,1.0
2005-09-20,26.58,26.8,26.48,26.8,61300,19.5629780169079,19.724898828184,19.489377648146,19.724898828184,83287.6261779664,0.0,1.0
2005-09-21,26.12,26.58,26.0,26.58,75400,19.2244163206032,19.5629780169079,19.136095878089,19.5629780169079,102445.138887744,0.0,1.0
2005-09-22,26.2,26.23,26.1,26.2,67500,19.2832966156127,19.3053767262413,19.2096962468508,19.2832966156127,91711.4970148899,0.0,1.0
2005-09-23,26.14,26.23,26.1,26.23,171000,19.2391363943556,19.3053767262413,19.2096962468508,19.3053767262413,232335.792437721,0.0,1.0
2005-09-26,26.21,26.49,26.08,26.19,100800,19.2906566524889,19.4967376850222,19.1949761730985,19.2759365787365,136955.835542235,0.0,1.0
2005-09-27,26.8,26.81,26.17,26.29,86100,19.724898828184,19.7322588650602,19.2612165049842,19.3495369474984,116983.109525659,0.0,1.0
2005-09-28,27.03,27.22,26.71,26.82,98300,19.8941796763363,20.0340203769839,19.6586584962983,19.7396189019364,133559.113430573,0.0,1.0
2005-09-29,27.18,27.18,27.03,27.12,51200,20.0045802294792,20.0045802294792,19.8941796763363,19.960420008222,69564.8688468496,0.0,1.0
2005-09-30,27.22,27.22,27.01,27.1,44300,20.0340203769839,20.0340203769839,19.879459602584,19.9456999344697,60189.915818661,0.0,1.0
2005-10-03,27.13,27.2,26.93,27.2,65000,19.9677800450982,20.0193003032315,19.8205793075745,20.0193003032315,88314.7749032272,0.0,1.0
2005-10-04,26.95,27.21,26.93,27.09,40700,19.8352993813268,20.0266603401077,19.8205793075745,19.9383398975935,55298.6359778669,0.0,1.0
2005-10-05,26.66,26.87,26.54,26.87,144700,19.6218583119174,19.7764190863173,19.5335378694031,19.7764190863173,196602.27582303,0.0,1.0
2005-10-06,26.12,26.6,25.9,26.59,87700,19.2244163206032,19.5776980906602,19.0624955093271,19.5703380537841,119157.011677124,0.0,1.0
2005-10-07,26.15,26.27,25.902,26.06,99100,19.2464964312318,19.334816873746,19.0639675167023,19.1802560993461,134646.064506305,0.0,1.0
2005-10-10,26.15,26.15,26.0,26.08,134900,19.2464964312318,19.2464964312318,19.136095878089,19.1949761730985,183287.125145313,0.0,1.0
2005-10-11,26.11,26.15,26.02,26.09,59800,19.217056283727,19.2464964312318,19.1508159518413,19.2023362099747,81249.5929109691,0.0,1.0
2005-10-12,26.1,26.11,25.91,26.05,50700,19.2096962468508,19.217056283727,19.0698555462033,19.1728960624699,68885.5244245174,0.0,1.0
2005-10-13,26.2,26.37,25.92,26.1,107400,19.2832966156127,19.4084172425079,19.0772155830795,19.2096962468508,145923.181917025,0.0,1.0
2005-10-14,26.06,26.27,25.95,26.18,63700,19.1802560993461,19.334816873746,19.099295693708,19.2685765418603,86548.4794051626,0.0,1.0
2005-10-17,25.8,26.0,25.77,26.0,40400,18.9888951405652,19.136095878089,18.9668150299366,19.136095878089,54891.0293244673,0.0,1.0
2005-10-18,25.47,25.67,25.47,25.55,71500,18.746013923651,18.8932146611748,18.746013923651,18.8048942186605,97146.2523935499,0.0,1.0
2005-10-19,25.8,28.56,25.34,28.56,79500,18.9888951405652,21.0202653183931,18.6503334442605,21.0202653183931,108015.76315087,0.0,1.0
2005-10-20,25.66,26.0,25.65,25.77,52200,18.8858546242986,19.136095878089,18.8784945874224,18.9668150299366,70923.5576915146,0.0,1.0
2005-10-21,25.75,25.94,25.54,25.6,28700,18.9520949561843,19.0919356568318,18.7975341817843,18.8416944030414,38994.3698418864,0.0,1.0
2005-10-24,25.91,25.91,25.68,25.8,83300,19.0698555462033,19.0698555462033,18.9005746980509,18.9888951405652,113178.780760597,0.0,1.0
2005-10-25,25.93,25.96,25.73,25.85,86700,19.0845756199556,19.1066557305842,18.9373748824319,19.0256953249461,117798.322832459,0.0,1.0
2005-10-26,25.95,26.03,25.88,25.93,88600,19.099295693708,19.1581759887175,19.0477754355747,19.0845756199556,120379.831637322,0.0,1.0
2005-10-27,25.85,26.01,25.78,25.97,88200,19.0256953249461,19.1434559149652,18.9741750668128,19.1140157674604,119836.356099456,0.0,1.0
2005-10-28,26.0,26.1,25.81,25.81,62600,19.136095878089,19.2096962468508,18.9962551774414,18.9962551774414,85053.9216760309,0.0,1.0
2005-10-31,26.07,26.2,25.92,25.99,47100,19.1876161362223,19.2832966156127,19.0772155830795,19.1287358412128,63994.244583723,0.0,1.0
2005-11-01,26.28,26.3,25.99,26.09,43800,19.3421769106222,19.3568969843746,19.1287358412128,19.2023362099747,59510.5713963286,0.0,1.0
2005-11-02,25.9,26.3,25.87,26.28,101800,19.0624955093271,19.3568969843746,19.0404153986985,19.3421769106222,138314.5243869,0.0,1.0
2005-11-03,25.54,25.89,25.5,25.84,69200,18.7975341817843,19.0551354724509,18.7680940342796,19.01833528807,94021.2680508204,0.0,1.0
2005-11-04,25.16,25.7,25.02,25.56,131800,18.5178527804892,18.9152947718033,18.4148122642225,18.8122542555367,179075.189726851,0.0,1.0
2005-11-07,25.38,25.65,25.08,25.08,91700,18.8269743292891,19.0272612902389,18.604433261567,18.604433261567,123617.632833299,0.2,1.0
2005-11-08,25.32,25.39,24.5,24.77,146300,18.7824661157446,18.8343923648798,18.1741871973043,18.3744741582541,197222.024901981,0.0,1.0
2005-11-09,25.22,25.32,24.99,25.12,70800,18.7082857598373,18.7824661157446,18.5376709412503,18.6341054039299,95443.0578473016,0.0,1.0
2005-11-10,25.28,25.28,24.84,25.2,139900,18.7527939733817,18.7527939733817,18.4264004073893,18.6934496886558,188594.403853637,0.0,1.0
2005-11-11,25.36,25.36,25.11,25.31,72100,18.8121382581076,18.8121382581076,18.6266873683392,18.7750480801539,97195.5433727465,0.0,1.0
2005-11-14,25.53,25.61,25.24,25.3,75200,18.9382448631501,18.997589147876,18.7231218310188,18.7676300445632,101374.547318038,0.0,1.0
2005-11-15,26.02,26.09,25.48,25.48,162300,19.3017286070962,19.3536548562313,18.9011546851964,18.9011546851964,218791.07752284,0.0,1.0
2005-11-16,25.99,26.25,25.96,26.07,131700,19.279474500324,19.4723434256831,19.2572203935518,19.3388187850499,177540.264385447,0.0,1.0
2005-11-17,26.27,26.35,26.09,26.1,89800,19.4871794968646,19.5465237815905,19.3536548562313,19.3610728918221,121056.307834572,0.0,1.0
2005-11-18,26.08,26.26,25.86,26.26,65100,19.3462368206406,19.4797614612739,19.1830400376444,19.4797614612739,87759.0828511207,0.0,1.0
2005-11-21,25.99,26.1,25.91,26.08,62000,19.279474500324,19.3610728918221,19.2201302155981,19.3462368206406,83580.0789058291,0.0,1.0
2005-11-22,26.05,26.09,25.9,25.99,73200,19.3239827138684,19.3536548562313,19.2127121800074,19.279474500324,98678.4157404306,0.0,1.0
2005-11-23,26.04,26.05,25.88,25.97,48400,19.3165646782777,19.3239827138684,19.1978761088259,19.2646384291425,65246.3841780988,0.0,1.0
2005-11-25,26.09,26.11,25.93,26.04,25700,19.3536548562313,19.3684909274128,19.2349662867796,19.3165646782777,34645.2907722551,0.0,1.0
2005-11-28,25.91,26.21,25.9,26.19,79700,19.2201302155981,19.4426712833202,19.2127121800074,19.4278352121387,107440.843367655,0.0,1.0
2005-11-29,25.84,26.0,25.71,25.91,193100,19.1682039664629,19.2868925359147,19.0717695037834,19.2201302155981,260311.503817994,0.0,1.0
2005-11-30,25.97,25.98,25.7,25.7,76900,19.2646384291425,19.2720564647333,19.0643514681926,19.0643514681926,103666.259159004,0.0,1.0
2005-12-01,26.09,26.23,25.87,25.98,72100,19.3536548562313,19.4575073545017,19.1904580732351,19.2720564647333,97195.5433727467,0.0,1.0
2005-12-02,26.36,26.36,25.93,26.0,132000,19.5539418171812,19.5539418171812,19.2349662867796,19.2868925359147,177944.684122088,0.0,1.0
2005-12-05,26.39,27.02,26.35,26.36,141600,19.5761959239534,20.0435321661698,19.5465237815905,19.5539418171812,190886.115694604,0.0,1.0
2005-12-06,26.05,26.54,25.96,26.47,92700,19.3239827138684,19.6874664578145,19.2572203935518,19.6355402086793,124965.698622103,0.0,1.0
2005-12-07,26.0,26.03,25.88,25.98,56600,19.2868925359147,19.3091466426869,19.1978761088259,19.2720564647333,76300.5236462893,0.0,1.0
2005-12-08,25.87,26.0,25.66,25.98,130100,19.1904580732351,19.2868925359147,19.0346793258297,19.2720564647333,175383.359123361,0.0,1.0
2005-12-09,23.82,23.87,21.9,23.19,1980700,17.6697607771342,17.7068509550879,16.2454979437128,17.2024245349178,2670113.90788348,0.0,1.0
2005-12-12,23.09,23.81,22.97,23.8,499900,17.1282441790104,17.6623427415434,17.0392277519216,17.6549247059527,673898.087822968,0.0,1.0
2005-12-13,23.18,23.35,23.0,23.09,214100,17.195006499327,17.3211131043696,17.0614818586938,17.1282441790104,288620.885382872,0.0,1.0
2005-12-14,23.1,23.29,22.76,23.21,247800,17.1356622146012,17.2766048908251,16.8834490045161,17.2172606060993,334050.702465555,0.0,1.0
2005-12-15,22.69,23.08,22.56,23.07,199000,16.831522755381,17.1208261434197,16.7350882927014,17.1134081078289,268265.091971935,0.0,1.0
2005-12-16,24.54,24.9,22.65,22.65,913600,18.2038593396672,18.4709086209337,16.801850613018,16.801850613018,1231592.90465106,0.0,1.0
2005-12-19,24.09,24.7,23.87,24.69,294200,17.8700477380841,18.322547909119,17.7068509550879,18.3151298735282,396600.955066047,0.0,1.0
2005-12-20,23.71,24.1,23.66,24.09,241400,17.5881623856361,17.8774657736748,17.5510722076824,17.8700477380841,325423.081417212,0.0,1.0
2005-12-21,23.89,24.02,23.62,24.0,125500,17.7216870262693,17.8181214889489,17.5214000653195,17.8032854177674,169182.256494864,0.0,1.0
2005-12-22,23.82,23.97,23.79,23.97,64800,17.6697607771342,17.7810313109952,17.647506670362,17.7810313109952,87354.6631144794,0.0,1.0
2005-12-23,23.79,24.42,23.66,23.66,157700,17.647506670362,18.1148429125784,17.5510722076824,17.5510722076824,212589.974894343,0.0,1.0
2005-12-27,23.28,23.78,23.21,23.76,177800,17.2691868552344,17.6400886347712,17.2172606060993,17.6252525635898,239686.097249297,0.0,1.0
2005-12-28,23.19,23.55,23.16,23.24,127300,17.2024245349178,17.4694738161843,17.1801704281456,17.2395147128715,171608.77491471,0.0,1.0
2005-12-29,23.64,23.69,23.1,23.1,112200,17.5362361365009,17.5733263144546,17.1356622146012,17.1356622146012,151252.981503775,0.0,1.0
2005-12-30,22.77,23.62,22.63,23.52,357100,16.8908670401069,17.5214000653195,16.7870145418365,17.4472197094121,481394.293181799,0.0,1.0
2006-01-03,21.93,22.97,21.92,22.71,544700,16.267752050485,17.0392277519216,16.2603340148943,16.8463588265624,734291.435161373,0.0,1.0
2006-01-04,22.49,22.52,21.91,21.93,367800,16.6831620435662,16.7054161503384,16.2529159793035,16.267752050485,495818.597122,0.0,1.0
2006-01-05,21.93,22.77,21.7,22.53,559400,16.267752050485,16.8908670401069,16.0971372318981,16.7128341859292,754108.002256787,0.0,1.0
2006-01-06,21.95,22.66,21.95,22.09,355800,16.2825881216665,16.8092686486088,16.2825881216665,16.3864406199368,479641.807656354,0.0,1.0
2006-01-09,22.01,22.18,21.94,21.95,364300,16.3270963352109,16.4532029402534,16.2751700860757,16.2825881216665,491100.366861186,0.0,1.0
2006-01-10,22.25,22.4,21.9542,21.99,139600,16.5051291893886,16.6163997232496,16.2857036966146,16.3122602640294,188189.984116996,0.0,1.0
2006-01-11,21.79,22.25,21.61,22.1,443600,16.1638995522147,16.5051291893886,16.0303749115814,16.3938586555275,598001.983913319,0.0,1.0
2006-01-12,22.3,22.32,21.6,21.79,329300,16.5422193673422,16.5570554385237,16.0229568759907,16.1638995522147,443918.064253058,0.0,1.0
2006-01-13,21.84,22.22,21.83,22.18,217100,16.2009897301684,16.4828750826163,16.1935716945776,16.4532029402534,292665.082749282,0.0,1.0
2006-01-17,21.65,21.76,21.5,21.66,452100,16.0600470539444,16.1416454454425,15.9487765200833,16.0674650895351,609460.54311815,0.0,1.0
2006-01-18,22.06,22.27,21.4,21.66,205400,16.3641865131646,16.51996526057,15.874596164176,16.0674650895351,276892.713020279,0.0,1.0
2006-01-19,22.17,22.26,22.0,22.05,243100,16.4457849046627,16.5125472249793,16.3196782996202,16.3567684775738,327714.793258178,0.0,1.0
2006-01-20,22.09,22.19,21.91,22.13,191300,16.3864406199368,16.4606209758441,16.2529159793035,16.4161127622997,257884.985398147,0.0,1.0
2006-01-23,22.11,22.17,21.98,22.01,196300,16.4012766911182,16.4457849046627,16.3048422284387,16.3270963352109,264625.314342166,0.0,1.0
2006-01-24,22.11,22.26,22.01,22.1,208900,16.4012766911182,16.5125472249793,16.3270963352109,16.3938586555275,281610.943281093,0.0,1.0
2006-01-25,22.22,22.22,22.04,22.17,249100,16.4828750826163,16.4828750826163,16.3493504419831,16.4457849046627,335803.187991002,0.0,1.0
2006-01-26,22.44,22.44,22.12,22.37,182700,16.6460718656126,16.6460718656126,16.408694726709,16.5941456164774,246291.619614435,0.0,1.0
2006-01-27,22.5,22.54,22.11,22.29,142400,16.690580079157,16.7202522215199,16.4012766911182,16.5348013317515,191964.568325646,0.0,1.0
2006-01-30,22.7,22.77,22.21,22.66,237100,16.8389407909717,16.8908670401069,16.4754570470256,16.8092686486088,319626.398525356,0.0,1.0
2006-01-31,22.99,23.0,22.5102,22.71,360800,17.0540638231031,17.0614818586938,16.6981464754595,16.8463588265624,486382.136600372,0.0,1.0
2006-02-01,22.9,22.99,22.79,22.88,196000,16.9873015027864,17.0540638231031,16.9057031112883,16.972465431605,264220.894605525,0.0,1.0
2006-02-02,22.6,22.99,22.51,22.98,136900,16.7647604350643,17.0540638231031,16.6979981147477,17.0466457875123,184550.206487226,0.0,1.0
2006-02-03,22.86,22.98,22.6,22.6,266400,16.9576293604235,17.0466457875123,16.7647604350643,16.7647604350643,359124.726137304,0.0,1.0
2006-02-06,22.82,22.91,22.7,22.75,223600,16.9279572180605,16.9947195383772,16.8389407909717,16.8760309689254,301427.510376507,0.0,1.0
2006-02-07,22.64,22.69,22.56,22.65,166800,16.942793289242,16.9802111189444,16.8829247617182,16.9502768551825,222888.394819633,0.2,1.0
2006-02-08,22.61,22.75,22.55,22.6,384700,16.9203425914206,17.0251125145873,16.8754411957777,16.9128590254801,514059.745126575,0.0,1.0
2006-02-09,22.74,22.81,22.55,22.61,455100,17.0176289486468,17.0700139102301,16.8754411957777,16.9203425914206,608132.544858602,0.0,1.0
2006-02-10,22.71,22.76,22.55,22.75,472600,16.9951782508254,17.0325960805277,16.8754411957777,17.0251125145873,631517.118655625,0.0,1.0
2006-02-13,22.63,22.7,22.5,22.7,341600,16.9353097233015,16.9876946848849,16.8380233660753,16.9876946848849,456466.880517906,0.0,1.0
2006-02-14,22.64,22.73,22.5,22.63,122300,16.942793289242,17.0101453827063,16.8380233660753,16.9353097233015,163424.764307201,0.0,1.0
2006-02-15,22.61,22.65,22.5,22.6,218000,16.9203425914206,16.9502768551825,16.8380233660753,16.9128590254801,291304.976442925,0.0,1.0
2006-02-16,22.71,22.72,22.58,22.67,62900,16.9951782508254,17.0026618167658,16.8978918935991,16.9652439870634,84050.8395333026,0.0,1.0
2006-02-17,22.87,22.99,22.63,22.65,117000,17.114915305873,17.2047180971587,16.9353097233015,16.9502768551825,156342.579100102,0.0,1.0
2006-02-21,23.0,23.09,22.81,22.88,129600,17.2122016630992,17.2795537565635,17.0700139102301,17.1223988718135,173179.47223396,0.0,1.0
2006-02-22,23.04,23.1,22.86,23.07,107000,17.2421359268611,17.287037322504,17.1074317399325,17.2645866246826,142979.965501803,0.0,1.0
2006-02-23,22.56,23.05,22.55,23.05,454100,16.8829247617182,17.2496194928016,16.8754411957777,17.2496194928016,606796.283498772,0.0,1.0
2006-02-24,22.58,22.62,22.14,22.36,175900,16.8978918935991,16.9278261573611,16.5686149922181,16.7332534429086,235048.373194086,0.0,1.0
2006-02-27,22.3,22.45,22.21,22.4,153400,16.6883520472658,16.8006055363729,16.6209999538015,16.7631877066705,204982.492597911,0.0,1.0
2006-02-28,20.14,21.82,20.02,21.81,1428000,15.0719018041225,16.3291408821228,14.9820990128368,16.3216573161823,1908181.22183715,0.0,1.0
2006-03-01,19.38,20.16,19.35,20.06,1278500,14.5031507926462,15.0868689360035,14.4807000948248,15.0120332765987,1708410.14854257,0.0,1.0
2006-03-02,18.24,18.91,17.77,18.9,1319500,13.6500242754317,14.1514231934437,13.2982966762293,14.1439396275033,1763196.8642956,0.0,1.0
2006-03-03,18.11,18.17,17.52,18.01,608100,13.5527379182055,13.5976393138484,13.1112075277173,13.4779022588007,812580.532912583,0.0,1.0
2006-03-06,18.98,19.18,18.12,18.12,861400,14.2038081550271,14.3534794738366,13.560221484146,13.560221484146,1151055.5353575,0.0,1.0
2006-03-07,18.97,19.0,18.6,18.9,422000,14.1963245890866,14.218775286908,13.9194326492889,14.1439396275033,563902.293848232,0.0,1.0
2006-03-08,19.26,19.26,18.84,19.06,336000,14.4133480013605,14.4133480013605,14.0990382318604,14.2636766825509,448983.816902857,0.0,1.0
2006-03-09,19.28,19.36,18.63,19.26,320200,14.4283151332414,14.4881836607653,13.9418833471104,14.4133480013605,427870.887417546,0.0,1.0
2006-03-10,19.7,19.8,19.2,19.29,305100,14.7426249027415,14.8174605621463,14.3684466057176,14.4357986991819,407693.340884113,0.0,1.0
2006-03-13,19.77,20.0,19.63,19.74,275400,14.7950098643248,14.9671318809558,14.6902399411582,14.7725591665034,368006.378497165,0.0,1.0
2006-03-14,19.93,19.95,19.27,19.95,372500,14.9147469193725,14.9297140512534,14.420831567301,14.9297140512534,497757.35653665,0.0,1.0
2006-03-15,20.29,20.36,19.82,19.93,285000,15.1841552932297,15.236540254813,14.8324276940272,14.9147469193725,380834.487551531,0.0,1.0
2006-03-16,20.51,20.52,20.24,20.38,212800,15.3487937439202,15.3562773098607,15.1467374635273,15.251507386694,284356.41737181,0.0,1.0
2006-03-17,20.51,20.61,20.21,20.54,247100,15.3487937439202,15.423629403325,15.1242867657059,15.3712444417416,330190.182013977,0.0,1.0
2006-03-20,20.8,20.87,20.5,20.5,259700,15.5658171561941,15.6182021177774,15.3413101779797,15.3413101779797,347027.075147833,0.0,1.0
2006-03-21,20.77,20.98,20.72,20.98,178300,15.5433664583726,15.7005213431227,15.5059486286702,15.7005213431227,238255.400457678,0.0,1.0
2006-03-22,21.1,21.12,20.72,20.79,225000,15.7903241344084,15.8052912662894,15.5059486286702,15.5583335902536,300658.805961735,0.0,1.0
2006-03-23,21.39,21.62,20.92,21.12,350000,16.0073475466823,16.1794695633133,15.6556199474798,15.8052912662894,467691.475940476,0.0,1.0
2006-03-24,20.71,21.27,20.2,21.27,480000,15.4984650627298,15.9175447553965,15.1168031997654,15.9175447553965,641405.452718367,0.0,1.0
2006-03-27,21.0,21.04,20.09,20.5,354900,15.7154884750036,15.7454227387655,15.0344839744201,15.3413101779797,474239.156603644,0.0,1.0
2006-03-28,20.84,21.07,20.7,20.99,236300,15.595751419956,15.767873436587,15.4909814967893,15.7080049090632,315758.559327813,0.0,1.0
2006-03-29,21.05,21.05,20.67,20.77,322800,15.752906304706,15.752906304706,15.4685307989679,15.5433664583726,431345.166953103,0.0,1.0
2006-03-30,21.04,21.04,20.74,20.86,285100,15.7454227387655,15.7454227387655,15.5209157605512,15.6107185518369,380968.113687515,0.0,1.0
2006-03-31,21.15,21.15,20.88,21.05,189800,15.8277419641108,15.8277419641108,15.6256856837179,15.752906304706,253622.406095721,0.0,1.0
2006-04-03,21.21,21.34,21.06,21.28,202800,15.8726433597537,15.9699297169799,15.7603898706465,15.925028321337,270993.80377351,0.0,1.0
2006-04-04,21.8,21.8,21.15,21.3,445800,16.3141737502419,16.3141737502419,15.8277419641108,15.939995453218,595705.314212183,0.0,1.0
2006-04-05,21.69,21.85,21.51,21.85,285500,16.2318545248966,16.3515915799443,16.097150337968,16.3515915799443,381502.618231446,0.0,1.0
2006-04-06,21.28,21.84,21.16,21.84,174000,15.925028321337,16.3441080140038,15.8352255300513,16.3441080140038,232509.476610409,0.0,1.0
2006-04-07,21.14,21.36,20.99,21.2,171500,15.8202583981703,15.9848968488608,15.7080049090632,15.8651597938132,229168.823210834,0.0,1.0
2006-04-10,21.36,21.55,21.05,21.33,191200,15.9848968488608,16.1270846017299,15.752906304706,15.9624461510394,255493.171999484,0.0,1.0
2006-04-11,21.02,21.5,20.99,21.5,151100,15.7304556068846,16.0896667720275,15.7080049090632,16.0896667720275,201909.091470303,0.0,1.0
2006-04-12,20.99,21.11,20.86,21.0,159400,15.7080049090632,15.7978077003489,15.6107185518369,15.7154884750036,213000.060756891,0.0,1.0
2006-04-13,21.15,21.21,20.8,20.95,153400,15.8277419641108,15.8726433597537,15.5658171561941,15.6780706453012,204982.492597912,0.0,1.0
2006-04-17,21.15,21.26,21.07,21.09,104900,15.8277419641108,15.9100611894561,15.767873436587,15.7828405684679,140173.81664616,0.0,1.0
2006-04-18,21.15,21.4,20.92,21.35,175600,15.8277419641108,16.0148311126227,15.6556199474798,15.9774132829204,234647.494786136,0.0,1.0
2006-04-19,21.15,21.3,20.97,21.2,172600,15.8277419641108,15.939995453218,15.6930377771822,15.8651597938132,230638.710706646,0.0,1.0
2006-04-20,20.61,21.12,20.5,21.11,474100,15.423629403325,15.8052912662894,15.3413101779797,15.7978077003489,633521.510695371,0.0,1.0
2006-04-21,20.77,20.87,20.57,20.59,334100,15.5433664583726,15.6182021177774,15.3936951395631,15.408662271444,446444.920319182,0.0,1.0
2006-04-24,19.17,19.81,18.99,19.8,597300,14.3459959078962,14.8249441280868,14.2112917209676,14.8174605621463,798148.910226418,0.0,1.0
2006-04-25,19.05,19.42,19.04,19.36,291700,14.2561931166104,14.5330850564081,14.24870955067,14.4881836607653,389787.438662393,0.0,1.0
2006-04-26,19.65,19.67,19.05,19.26,417300,14.7052070730391,14.7201742049201,14.2561931166104,14.4133480013605,557621.865457032,0.0,1.0
2006-04-27,19.49,19.89,19.4,19.65,204600,14.5854700179915,14.8848126556106,14.5181179245272,14.7052070730391,273399.074221204,0.0,1.0
2006-04-28,18.81,19.48,18.8,19.44,502600,14.076587534039,14.577986452051,14.0691039680985,14.5480521882891,671604.959450523,0.0,1.0
2006-05-01,19.08,19.15,18.67,18.81,572200,14.2786438144319,14.3310287760152,13.9718176108723,14.076587534039,764608.750094686,0.0,1.0
2006-05-02,18.79,18.86,17.2,18.1,2064100,14.061620402158,14.1140053637414,12.871733417622,13.545254352265,2758177.07282497,0.0,1.0
2006-05-03,18.19,18.6,18.02,18.29,280600,13.6126064457293,13.9194326492889,13.4853858247412,13.6874421051341,374954.93756828,0.0,1.0
2006-05-04,16.65,18.01,16.26,18.0,1677200,12.4601372908957,13.4779022588007,12.1682782192171,13.4704186928603,2241177.55270677,0.0,1.0
2006-05-05,17.12,17.2,16.6,16.65,650300,12.8118648900982,12.871733417622,12.4227194611933,12.4601372908957,868970.762297406,0.0,1.0
2006-05-08,17.24,17.48,16.95,17.2,544900,12.9016676813839,13.0812732639554,12.6846442691101,12.871733417622,728128.814971333,0.0,1.0
2006-05-09,17.04,17.15,16.81,17.09,331900,12.7519963625744,12.8343155879196,12.5798743459434,12.7894141922768,443505.145327554,0.0,1.0
2006-05-10,17.07,17.25,16.96,17.02,341100,12.7744470603958,12.9091512473244,12.6921278350506,12.7370292306934,455798.749837991,0.0,1.0
2006-05-11,16.99,17.21,16.93,17.0,359100,12.714578532872,12.8792169835625,12.6696771372291,12.7220620988125,479851.454314929,0.0,1.0
2006-05-12,16.82,16.92,16.65,16.91,403100,12.5873579118839,12.6621935712886,12.4601372908957,12.6547100053482,538646.954147444,0.0,1.0
2006-05-15,16.88,16.9,16.65,16.73,334900,12.7819306263363,12.797075093903,12.6077692493187,12.6683471195857,442273.719460826,0.2,1.0
2006-05-16,16.73,17.0,16.55,16.84,240700,12.6683471195857,12.8727974317368,12.5320469114849,12.7516416912028,317871.855103675,0.0,1.0
2006-05-17,16.75,16.99,16.54,16.74,228600,12.6834915871524,12.8652251979534,12.5244746777015,12.675919353369,301892.422420857,0.0,1.0
2006-05-18,16.83,17.0,16.65,16.8,371800,12.7440694574194,12.8727974317368,12.6077692493187,12.7213527560693,491004.386072068,0.0,1.0
2006-05-19,17.12,17.15,16.79,16.91,303700,12.9636642371373,12.9863809384874,12.7137805222859,12.8046473276864,401070.554196037,0.0,1.0
2006-05-22,17.03,17.14,16.83,17.12,186500,12.8955141330869,12.978808704704,12.7440694574194,12.9636642371373,246294.561598818,0.0,1.0
2006-05-23,17.1,17.1,16.89,17.04,215800,12.9485197695705,12.9485197695705,12.7895028601197,12.9030863668703,284988.559748123,0.0,1.0
2006-05-24,17.1,17.1,16.84,16.99,225000,12.9485197695705,12.9485197695705,12.7516416912028,12.8652251979534,297138.211044151,0.0,1.0
2006-05-25,18.21,18.24,17.02,17.1,275900,13.7890377195251,13.8117544208752,12.8879418993035,12.9485197695705,364357.477453694,0.0,1.0
2006-05-26,18.0,18.21,17.88,18.21,284600,13.6300208100742,13.7890377195251,13.5391540046737,13.7890377195251,375846.821614069,0.0,1.0
2006-05-30,17.59,17.9,17.59,17.85,224200,13.3195592249559,13.5542984722405,13.3195592249559,13.5164373033236,296081.719627104,0.0,1.0
2006-05-31,17.49,17.81,17.37,17.6,197500,13.2438368871221,13.4861483681901,13.1529700817216,13.3271314587393,260821.318583199,0.0,1.0
2006-06-01,17.8,17.81,17.04,17.46,168400,13.4785761344067,13.4861483681901,12.9030863668703,13.221120185772,222391.443288156,0.0,1.0
2006-06-02,17.7,17.9,17.46,17.81,155800,13.402853796573,13.5542984722405,13.221120185772,13.4861483681901,205751.703469683,0.0,1.0
2006-06-05,17.4,17.68,17.37,17.63,116700,13.1756867830718,13.3877093290063,13.1529700817216,13.3498481600894,154115.685461566,0.0,1.0
2006-06-06,17.43,17.6,17.3,17.55,141000,13.1984034844219,13.3271314587393,13.099964445238,13.2892702898224,186206.612254334,0.0,1.0
2006-06-07,17.57,17.75,17.45,17.5,157400,13.3044147573891,13.4407149654899,13.2135479519886,13.2514091209055,207864.686303775,0.0,1.0
2006-06-08,17.41,17.59,17.27,17.59,144700,13.1832590168551,13.3195592249559,13.0772477438879,13.3195592249559,191092.885058172,0.0,1.0
2006-06-09,17.51,17.63,17.3,17.42,118800,13.2589813546889,13.3498481600894,13.099964445238,13.1908312506385,156888.975431311,0.0,1.0
2006-06-12,17.3,17.6,17.2,17.33,149900,13.099964445238,13.3271314587393,13.0242421074043,13.1226811465881,197960.07926897,0.0,1.0
2006-06-13,17.3,17.31,17.07,17.23,119600,13.099964445238,13.1075366790214,12.9258030682204,13.0469588087544,157945.466848357,0.0,1.0
2006-06-14,17.23,17.34,17.08,17.17,92300,13.0469588087544,13.1302533803715,12.9333753020038,13.0015254060542,121892.697241667,0.0,1.0
2006-06-15,17.29,17.41,17.058,17.3,107400,13.0923922114546,13.1832590168551,12.9167163876804,13.099964445238,141833.972738408,0.0,1.0
2006-06-16,17.42,17.56,17.28,17.42,89100,13.1908312506385,13.2968425236058,13.0848199776713,13.1908312506385,117666.731573484,0.0,1.0
2006-06-19,17.34,17.52,17.18,17.34,107900,13.1302533803715,13.2665535884723,13.0090976398375,13.1302533803715,142494.279874062,0.0,1.0
2006-06-20,17.4,17.55,17.33,17.4,100800,13.1756867830718,13.2892702898224,13.1226811465881,13.1756867830718,133117.918547779,0.0,1.0
2006-06-21,16.9,17.45,16.77,17.45,211600,12.797075093903,13.2135479519886,12.6986360547192,13.2135479519886,279441.979808633,0.0,1.0
2006-06-22,17.04,17.12,16.92,16.99,147000,12.9030863668703,12.9636642371373,12.8122195614698,12.8652251979534,194130.297882178,0.0,1.0
2006-06-23,17.0,17.05,16.935,17.04,69600,12.8727974317368,12.9106586006537,12.8235779121448,12.9030863668703,91914.7532829904,0.0,1.0
2006-06-26,16.89,17.09,16.8,17.05,172700,12.7895028601197,12.9409475357872,12.7213527560693,12.9106586006537,228070.084654776,0.0,1.0
2006-06-27,17.67,17.73,16.99,17.0,388600,13.3801370952229,13.4255704979231,12.8652251979534,12.8727974317368,513190.70583003,0.0,1.0
2006-06-28,17.45,17.89,17.41,17.67,87500,13.2135479519886,13.5467262384571,13.1832590168551,13.3801370952229,115553.748739392,0.0,1.0
2006-06-29,17.67,17.71,17.5,17.57,342000,13.3801370952229,13.4104260303564,13.2514091209055,13.3044147573891,451650.080787108,0.0,1.0
2006-06-30,17.27,17.62,17.02,17.62,134900,13.0772477438879,13.342275926306,12.8879418993035,13.342275926306,178150.865199359,0.0,1.0
2006-07-03,17.24,17.51,17.24,17.46,60500,13.0545310425378,13.2589813546889,13.0545310425378,13.221120185772,79897.1634140936,0.0,1.0
2006-07-05,17.06,17.24,17.0,17.24,139100,12.918230834437,13.0545310425378,12.8727974317368,13.0545310425378,183697.445138851,0.0,1.0
2006-07-06,16.78,17.13,16.61,17.13,214300,12.7062082885025,12.9712364709206,12.5774803141852,12.9712364709206,283007.638341163,0.0,1.0
2006-07-07,16.77,16.95,16.74,16.85,123000,12.6986360547192,12.8349362628199,12.675919353369,12.7592139249862,162435.555370802,0.0,1.0
2006-07-10,16.81,16.95,16.55,16.79,116000,12.7289249898527,12.8349362628199,12.5320469114849,12.7137805222859,153191.25547165,0.0,1.0
2006-07-11,16.58,16.81,16.3,16.81,131100,12.554763612835,12.7289249898527,12.3427410669006,12.7289249898527,173132.530968392,0.0,1.0
2006-07-12,16.57,16.6,16.3,16.4,118800,12.5471913790517,12.5699080804018,12.3427410669006,12.4184634047343,156888.975431311,0.0,1.0
2006-07-13,16.21,16.57,16.11,16.57,81600,12.2745909628502,12.5471913790517,12.1988686250164,12.5471913790517,107762.124538678,0.0,1.0
2006-07-14,16.39,16.57,16.31,16.36,84500,12.4108911709509,12.5471913790517,12.3503133006839,12.3881744696008,111591.90592547,0.0,1.0
2006-07-17,16.34,16.45,16.27,16.36,50600,12.3730300020341,12.4563245736512,12.3200243655504,12.3881744696008,66823.0821281509,0.0,1.0
2006-07-18,16.31,16.45,16.27,16.45,78300,12.3503133006839,12.4563245736512,12.3200243655504,12.4563245736512,103404.097443365,0.0,1.0
2006-07-19,16.38,16.49,16.35,16.47,83400,12.4033189371676,12.4866135087847,12.3806022358174,12.4714690412179,110139.230227031,0.0,1.0
2006-07-20,16.05,16.47,16.05,16.36,95700,12.1534352223162,12.4714690412179,12.1534352223162,12.3881744696008,126382.785764112,0.0,1.0
2006-07-21,15.98,16.13,15.82,16.11,173800,12.1004295858326,12.2140130925832,11.9792738452986,12.1988686250164,229522.760353214,0.0,1.0
2006-07-24,15.98,16.08,15.85,16.08,155900,12.1004295858326,12.1761519236663,12.0019905466487,12.1761519236663,205883.764896813,0.0,1.0
2006-07-25,16.11,16.14,15.88,15.88,185100,12.1988686250164,12.2215853263666,12.0247072479988,12.0247072479988,244445.701618989,0.0,1.0
2006-07-26,16.35,16.44,16.17,16.17,119800,12.3806022358174,12.4487523398678,12.2443020277167,12.2443020277167,158209.589702619,0.0,1.0
2006-07-27,16.31,16.39,16.03,16.35,132500,12.3503133006839,12.4108911709509,12.1382907547494,12.3806022358174,174981.390948222,0.0,1.0
2006-07-28,16.64,16.7,16.41,16.41,111600,12.6001970155353,12.6456304182355,12.4260356385177,12.4260356385177,147380.552677899,0.0,1.0
2006-07-31,16.8,17.15,16.73,16.99,239900,12.7213527560693,12.9863809384874,12.6683471195857,12.8652251979534,316815.363686629,0.0,1.0
2006-08-01,16.01,16.51,15.5,16.5,724200,12.1231462871827,12.5017579763514,11.7369623642306,12.4941857425681,956388.855280772,0.0,1.0
2006-08-02,15.92,16.04,15.83,16.01,223200,12.0549961831323,12.1458629885328,11.986846079082,12.1231462871827,294761.105355798,0.0,1.0
2006-08-03,16.01,16.14,15.86,15.92,330100,12.1231462871827,12.2215853263666,12.0095627804321,12.0549961831323,435934.770958551,0.0,1.0
2006-08-04,16.05,16.68,15.91,16.23,453000,12.1534352223162,12.6304859506688,12.047423949349,12.2897354304169,598238.264902223,0.0,1.0
2006-08-07,16.01,16.08,15.9,16.0,149200,12.1231462871827,12.1761519236663,12.0398517155656,12.1155740533993,197035.649279054,0.0,1.0
2006-08-08,15.69,15.99,15.69,15.95,137300,11.8808348061147,12.108001819616,11.8808348061147,12.0777128844824,181320.339450497,0.0,1.0
2006-08-09,15.74,15.9,15.55,15.64,145900,11.9186959750316,12.0398517155656,11.7748235331475,11.8429736371978,192677.62218374,0.0,1.0
2006-08-10,15.68,15.8,15.53,15.61,130800,11.8732625723313,11.9641293777318,11.7596790655807,11.8202569358477,172736.346687,0.0,1.0
2006-08-11,15.65,15.81,15.55,15.61,95700,11.8505458709812,11.9717016115152,11.7748235331475,11.8202569358477,126382.785764112,0.0,1.0
2006-08-14,15.69,15.96,15.59,15.59,82800,11.8808348061147,12.0852851182658,11.805112468281,11.805112468281,109346.861664247,0.0,1.0
2006-08-15,15.85,15.9,15.73,15.89,132000,12.0398517155656,12.0778323203465,11.9486982640913,12.0702361993903,173772.904303723,0.05,1.0
2006-08-16,16.05,16.06,15.85,15.95,95800,12.1917741346894,12.1993702556456,12.0398517155656,12.1158129251275,126117.001759824,0.0,1.0
2006-08-17,16.04,16.16,15.98,16.05,106400,12.1841780137332,12.2753314652076,12.1386012879961,12.1917741346894,140071.492559972,0.0,1.0
2006-08-18,16.26,16.28,16.01,16.15,133300,12.3512926747695,12.3664849166819,12.1613896508647,12.2677353442514,175484.304118836,0.0,1.0
2006-08-21,16.53,16.53,16.28,16.34,76500,12.5563879405867,12.5563879405867,12.3664849166819,12.412061642419,100709.296812385,0.0,1.0
2006-08-22,16.51,16.58,16.42,16.53,115000,12.5411956986743,12.5943685453676,12.4728306100686,12.5563879405867,151393.060567638,0.0,1.0
2006-08-23,17.08,17.23,16.397,16.55,193300,12.9741745931773,13.0881164075202,12.4553595318693,12.5715801824991,254471.987893256,0.0,1.0
2006-08-24,17.65,17.7,17.0,17.01,282000,13.4071534876803,13.4451340924612,12.9134056255277,12.9210017464839,371242.113739773,0.0,1.0
2006-08-25,17.61,17.97,17.61,17.8,257500,13.3767690038555,13.6502293582784,13.3767690038555,13.5210953020232,338988.809531885,0.0,1.0
2006-08-28,17.55,17.59,17.43,17.55,128700,13.3311922781184,13.3615767619431,13.240038826644,13.3311922781184,169428.58169613,0.0,1.0
2006-08-29,17.77,17.77,17.37,17.58,105200,13.4983069391546,13.4983069391546,13.1944621009069,13.3539806409869,138491.738884483,0.0,1.0
2006-08-30,17.94,17.98,17.72,17.85,115300,13.6274409954099,13.6578254792346,13.4603263343736,13.5590759068041,151787.99898651,0.0,1.0
2006-08-31,17.9,17.97,17.8,17.97,47400,13.5970565115851,13.6502293582784,13.5210953020232,13.6502293582784,62400.2701817917,0.0,1.0
2006-09-01,18.02,18.04,17.9,17.97,142900,13.6882099630594,13.7034022049718,13.5970565115851,13.6502293582784,188122.333522743,0.0,1.0
2006-09-05,17.88,18.06,17.75,17.77,250800,13.5818642696727,13.7185944468842,13.4831146972422,13.4983069391546,330168.518177075,0.0,1.0
2006-09-06,17.49,17.76,17.31,17.62,312400,13.2856155523812,13.4907108181984,13.1488853751697,13.3843651248117,411262.540185479,0.0,1.0
2006-09-07,17.47,17.75,17.25,17.25,194700,13.2704233104688,13.4831146972422,13.1033086494326,13.1033086494326,256315.033847993,0.0,1.0
2006-09-08,17.68,17.94,17.38,17.9,123800,13.4299418505489,13.6274409954099,13.2020582218631,13.5970565115851,162977.920854552,0.0,1.0
2006-09-11,17.9,18.2,17.68,17.71,132800,13.5970565115851,13.8249401402709,13.4299418505489,13.4527302134174,174826.073420716,0.0,1.0
2006-09-12,18.61,18.97,17.7,17.73,309300,14.1363810994748,14.4098414538977,13.4451340924612,13.4679224553298,407181.509857134,0.0,1.0
2006-09-13,18.52,18.59,18.48,18.5,89100,14.0680160108691,14.1211888575624,14.0376315270443,14.0528237689567,117296.710405013,0.0,1.0
2006-09-14,18.69,18.76,18.5,18.6,253400,14.1971500671243,14.2503229138177,14.0528237689567,14.1287849785186,333591.317807301,0.0,1.0
2006-09-15,19.02,19.05,18.49,18.51,117400,14.4478220586787,14.4706104215473,14.0452276480005,14.0604198899129,154552.567918615,0.0,1.0
2006-09-18,18.87,19.18,18.7,19.1,142000,14.3338802443358,14.5693599939778,14.2047461880805,14.5085910263282,186937.518266127,0.0,1.0
2006-09-19,19.03,19.09,18.61,18.78,123900,14.4554181796349,14.500994905372,14.1363810994748,14.2655151557301,163109.566994177,0.0,1.0
2006-09-20,18.82,19.0,18.72,18.98,197300,14.2958996395548,14.4326298167663,14.2199384299929,14.4174375748539,259737.833478218,0.0,1.0
2006-09-21,18.61,18.88,18.32,18.74,122400,14.1363810994748,14.341476365292,13.9160935917452,14.2351306719053,161134.874899816,0.0,1.0
2006-09-22,18.45,18.6,18.37,18.54,97700,14.0148431641757,14.1287849785186,13.9540741965262,14.0832082527814,128618.27841268,0.0,1.0
2006-09-25,17.69,18.36,17.53,18.35,282300,13.4375379715051,13.94647807557,13.316000036206,13.9388819546138,371637.052158644,0.0,1.0
2006-09-26,17.92,17.92,17.32,17.69,313300,13.6122487534975,13.6122487534975,13.1564814961259,13.4375379715051,412447.355442095,0.0,1.0
2006-09-27,17.75,17.95,17.7,17.82,151400,13.4831146972422,13.6350371163661,13.4451340924612,13.5362875439356,199312.255390786,0.0,1.0
2006-09-28,17.57,17.97,17.45,17.77,113900,13.3463845200307,13.6502293582784,13.2552310685564,13.4983069391546,149944.953031774,0.0,1.0
2006-09-29,17.39,17.86,17.38,17.62,146900,13.2096543428193,13.5666720277603,13.2020582218631,13.3843651248117,193388.179107704,0.0,1.0
2006-10-02,17.11,17.39,16.92,17.39,183800,12.9969629560459,13.2096543428193,12.8526366578782,13.2096543428193,241965.604628972,0.0,1.0
2006-10-03,16.84,17.17,16.72,16.72,173800,12.7918676902287,13.042539681783,12.7007142387543,12.7007142387543,228800.990666569,0.0,1.0
2006-10-04,16.97,17.0,16.6,16.78,139000,12.8906172626592,12.9134056255277,12.60956078728,12.7462909644915,182988.134077406,0.0,1.0
2006-10-05,16.72,16.97,16.6,16.88,174400,12.7007142387543,12.8906172626592,12.60956078728,12.8222521740534,229590.867504315,0.0,1.0
2006-10-06,16.68,16.72,16.56,16.72,111300,12.6703297549296,12.7007142387543,12.5791763034553,12.7007142387543,146522.153401549,0.0,1.0
2006-10-09,16.09,16.56,15.81,16.55,395400,12.2221586185142,12.5791763034553,12.0094672317408,12.5715801824991,520528.836073427,0.0,1.0
2006-10-10,16.15,16.37,15.75,16.16,178900,12.2677353442514,12.4348500052876,11.9638905060036,12.2753314652076,235514.943787394,0.0,1.0
2006-10-11,15.99,16.18,15.97,16.0,89600,12.1461974089523,12.2905237071199,12.1310051670399,12.1537935299085,117954.941103133,0.0,1.0
2006-10-12,16.35,16.38,15.84,15.94,161500,12.4196577633752,12.4424461262438,12.0322555946094,12.1082168041713,212608.515492814,0.0,1.0
2006-10-13,16.23,16.4,16.04,16.31,487500,12.3285043119009,12.4576383681562,12.1841780137332,12.3892732795504,641774.930667161,0.0,1.0
2006-10-16,16.09,16.38,15.95,16.14,166700,12.2221586185142,12.4424461262438,12.1158129251275,12.2601392232952,219454.114753263,0.0,1.0
2006-10-17,15.99,16.12,15.95,15.98,103200,12.1461974089523,12.2449469813828,12.1158129251275,12.1386012879961,135858.816092002,0.0,1.0
2006-10-18,16.06,16.22,15.95,16.09,114300,12.1993702556456,12.3209081909447,12.1158129251275,12.2221586185142,150471.53759027,0.0,1.0
2006-10-19,15.87,16.15,15.87,15.97,81700,12.055043957478,12.2677353442514,12.055043957478,12.1310051670399,107554.896072835,0.0,1.0
2006-10-20,16.0,16.12,15.87,15.95,263200,12.1537935299085,12.2449469813828,12.055043957478,12.1158129251275,346492.639490454,0.0,1.0
2006-10-23,16.1,16.14,15.9,15.9,126900,12.2297547394704,12.2601392232952,12.0778323203465,12.0778323203465,167058.951182898,0.0,1.0
2006-10-24,15.96,16.06,15.88,16.01,60300,12.1234090460837,12.1993702556456,12.0626400784342,12.1613896508647,79382.6221932919,0.0,1.0
2006-10-25,15.99,16.11,15.89,15.97,202900,12.1461974089523,12.2373508604266,12.0702361993903,12.1310051670399,267110.017297163,0.0,1.0
2006-10-26,16.17,16.22,16.01,16.08,162300,12.2829275861637,12.3209081909447,12.1613896508647,12.214562497558,213661.684609806,0.0,1.0
2006-10-27,16.2,16.39,16.06,16.06,236300,12.3057159490323,12.4500422472,12.1993702556456,12.1993702556456,311079.827931591,0.0,1.0
2006-10-30,16.45,16.51,16.2,16.2,293900,12.4956189729371,12.5411956986743,12.3057159490323,12.3057159490323,386908.004355035,0.0,1.0
2006-10-31,15.59,15.9,15.25,15.5,388600,11.8423525707046,12.0778323203465,11.584084458194,11.7739874820988,511576.898578991,0.0,1.0
2006-11-01,15.36,15.88,15.3302,15.53,264500,11.6676417887121,12.0626400784342,11.6450053482627,11.7967758449674,348204.039305568,0.0,1.0
2006-11-02,15.24,15.5,15.24,15.32,192800,11.5764883372378,11.7739874820988,11.5764883372378,11.6372573048874,253813.757195136,0.0,1.0
2006-11-03,15.35,15.54,15.2,15.2,358000,11.6600456677559,11.8043719659236,11.546103853413,11.546103853413,471293.17985404,0.0,1.0
2006-11-06,15.1,15.35,15.02,15.3,242600,11.4701426438511,11.6600456677559,11.4093736762016,11.622065062975,319373.534727905,0.0,1.0
2006-11-07,15.16,15.43,15.13,15.43,189200,11.5157193695883,11.7208146354055,11.4929310067197,11.7208146354055,249074.49616867,0.0,1.0
2006-11-08,15.28,15.35,15.104,15.11,240200,11.6068728210626,11.6600456677559,11.4731810922336,11.4777387648073,316214.027376927,0.0,1.0
2006-11-09,15.34,15.35,15.21,15.32,117600,11.6524495467997,11.6600456677559,11.5536999743692,11.6372573048874,154815.860197863,0.0,1.0
2006-11-10,15.08,15.27,15.03,15.26,135700,11.4549504019387,11.5992767001064,11.4169697971578,11.5916805791502,178643.811469813,0.0,1.0
2006-11-13,15.43,15.43,15.02,15.02,210500,11.7587952401864,11.7587952401864,11.4463450750227,11.4463450750227,276220.049218963,0.05,1.0
2006-11-14,15.35,15.4,15.18,15.4,135600,11.6978293543008,11.7359330329793,11.5682768467939,11.7359330329793,177935.57564889,0.0,1.0
2006-11-15,15.42,15.5,15.22,15.26,141400,11.7511745044507,11.8121403903364,11.5987597897367,11.6292427326795,185546.389356586,0.0,1.0
2006-11-16,15.15,15.4344,15.14,15.25,317500,11.5454146395868,11.7621483639102,11.5377939038511,11.6216219969438,416626.440033353,0.0,1.0
2006-11-17,15.04,15.27,14.97,15.11,273300,11.4615865464941,11.6368634684152,11.4082413963442,11.514931696644,358626.79074367,0.0,1.0
2006-11-20,15.27,15.35,15.04,15.2,244100,11.6368634684152,11.6978293543008,11.4615865464941,11.5835183182653,320310.280353201,0.0,1.0
2006-11-21,15.07,15.25,15.07,15.19,132500,11.4844487537012,11.6216219969438,11.4844487537012,11.5758975825296,173867.726943053,0.0,1.0
2006-11-22,14.92,15.32,14.89,15.32,214800,11.3701377176657,11.6749671470937,11.3472755104586,11.6749671470937,281862.549036737,0.0,1.0
2006-11-24,14.98,15.14,14.96,14.96,52400,11.4158621320799,11.5377939038511,11.4006206606085,11.4006206606085,68759.7652212524,0.0,1.0
2006-11-27,14.87,14.98,14.8,14.88,124900,11.3320340389872,11.4158621320799,11.2786888888373,11.3396547747229,163894.936567451,0.0,1.0
2006-11-28,14.81,14.9,14.75,14.84,148500,11.286309624573,11.3548962461943,11.2405852101588,11.3091718317801,194863.075102213,0.0,1.0
2006-11-29,15.02,15.02,14.75,14.81,231100,11.4463450750227,11.4463450750227,11.2405852101588,11.286309624573,303251.559973882,0.0,1.0
2006-11-30,15.02,15.08,14.94,15.04,102100,11.4463450750227,11.4920694894369,11.3853791891371,11.4615865464941,133976.565440646,0.0,1.0
2006-12-01,15.08,15.08,14.83,15.02,136500,11.4920694894369,11.4920694894369,11.3015510960444,11.4463450750227,179116.563982843,0.0,1.0
2006-12-04,14.98,15.2,14.97,15.03,182400,11.4158621320799,11.5835183182653,11.4082413963442,11.4539658107584,239346.969014436,0.0,1.0
2006-12-05,14.94,15.0364,14.86,15.0,138200,11.3853791891371,11.4588430816293,11.3244133032515,11.4311036035513,181347.319724753,0.0,1.0
2006-12-06,15.06,15.09,14.86,14.87,126500,11.4768280179655,11.4996902251726,11.3244133032515,11.3320340389872,165994.471383367,0.0,1.0
2006-12-07,14.85,15.12,14.81,15.0,140600,11.3167925675158,11.5225524323797,11.286309624573,11.4311036035513,184496.621948628,0.0,1.0
2006-12-08,14.99,15.0,14.85,14.91,191200,11.4234828678156,11.4311036035513,11.3167925675158,11.36251698193,250894.410501974,0.0,1.0
2006-12-11,15.01,15.11,14.86,14.95,133300,11.438724339287,11.514931696644,11.3244133032515,11.3929999248728,174917.49435101,0.0,1.0
2006-12-12,15.1,15.17,15.0,15.01,91000,11.5073109609083,11.5606561110582,11.4311036035513,11.438724339287,119411.042655229,0.0,1.0
2006-12-13,15.0,15.2,14.96,15.1,116500,11.4311036035513,11.5835183182653,11.4006206606085,11.5073109609083,152872.378783891,0.0,1.0
2006-12-14,15.07,15.13,15.0,15.0,231900,11.4844487537012,11.5301731681154,11.4311036035513,11.4311036035513,304301.327381841,0.0,1.0
2006-12-15,15.56,15.57,15.17,15.18,525000,11.8578648047506,11.8654855404863,11.5606561110582,11.5682768467939,688909.861472469,0.0,1.0
2006-12-18,15.58,15.77,15.4,15.48,389200,11.873106276222,12.0179002552003,11.7359330329793,11.796898918865,510711.84397159,0.0,1.0
2006-12-19,15.4,15.49,15.38,15.48,227900,11.7359330329793,11.8045196546007,11.7206915615079,11.796898918865,299052.490342051,0.0,1.0
2006-12-20,15.39,15.501,15.36,15.48,152000,11.7283122972436,11.8129024639099,11.7054500900365,11.796898918865,199455.807512031,0.0,1.0
2006-12-21,15.0,15.49,14.99,15.41,250600,11.4311036035513,11.8045196546007,11.4234828678156,11.743553768715,328839.64054286,0.0,1.0
2006-12-22,15.0,15.18,14.97,15.03,206300,11.4311036035513,11.5682768467939,11.4082413963442,11.4539658107584,270708.770327183,0.0,1.0
2006-12-26,15.21,15.27,15.01,15.01,267200,11.591139054001,11.6368634684152,11.438724339287,11.438724339287,350622.31425799,0.0,1.0
2006-12-27,14.99,15.48,14.92,15.1,333000,11.4234828678156,11.796898918865,11.3701377176657,11.5073109609083,436965.683562539,0.0,1.0
2006-12-28,14.97,15.05,14.9,14.92,224800,11.4082413963442,11.4692072822298,11.3548962461943,11.3701377176657,294984.641636213,0.0,1.0
2006-12-29,14.91,15.06,14.9,14.99,148900,11.36251698193,11.4768280179655,11.3548962461943,11.4234828678156,195387.958806192,0.0,1.0
2007-01-03,14.99,15.38,14.99,15.05,225600,11.4234828678156,11.7206915615079,11.4234828678156,11.4692072822298,296034.409044171,0.0,1.0
2007-01-04,14.99,15.05,14.85,15.0,132800,11.4234828678156,11.4692072822298,11.3167925675158,11.4311036035513,174261.389721037,0.0,1.0
2007-01-05,14.62,14.9,14.59,14.84,230800,11.1415156455947,11.3548962461943,11.1186534383876,11.3091718317801,302857.897195897,0.0,1.0
2007-01-08,14.51,14.87,14.41,14.87,160100,11.057687552502,11.3320340389872,10.981480195145,11.3320340389872,210084.702517604,0.0,1.0
2007-01-09,14.52,14.62,14.4,14.55,63900,11.0653082882377,11.1415156455947,10.9738594594093,11.0881704954448,83850.1717106491,0.0,1.0
2007-01-10,14.58,14.65,14.42,14.55,117700,11.1110327026519,11.1643778528018,10.9891009308807,11.0881704954448,154447.029895828,0.0,1.0
2007-01-11,14.88,14.99,14.61,14.61,263000,11.3396547747229,11.4234828678156,11.133894909859,11.133894909859,345111.035366209,0.0,1.0
2007-01-12,14.9,15.01,14.88,14.94,142400,11.3548962461943,11.438724339287,11.3396547747229,11.3853791891371,186858.598616533,0.0,1.0
2007-01-16,14.89,14.97,14.88,14.88,170300,11.3472755104586,11.4082413963442,11.3396547747229,11.3396547747229,223469.23696907,0.0,1.0
2007-01-17,14.91,14.97,14.87,14.87,176200,11.36251698193,11.4082413963442,11.3320340389872,11.3320340389872,231211.271602761,0.0,1.0
2007-01-18,14.79,14.97,14.75,14.92,134400,11.2710681531016,11.4082413963442,11.2405852101588,11.3701377176657,176360.924536952,0.0,1.0
2007-01-19,14.65,14.96,14.63,14.83,127600,11.1643778528018,11.4006206606085,11.1491363813304,11.3015510960444,167437.901569309,0.0,1.0
2007-01-22,14.77,14.88,14.54,14.61,146400,11.2558266816302,11.3396547747229,11.0805497597091,11.133894909859,192107.435656323,0.0,1.0
2007-01-23,14.87,14.88,14.69,14.73,125300,11.3320340389872,11.3396547747229,11.1948607957446,11.2253437386874,164419.82027143,0.0,1.0
2007-01-24,14.82,14.96,14.75,14.83,164000,11.2939303603087,11.4006206606085,11.2405852101588,11.3015510960444,215202.3186314,0.0,1.0
2007-01-25,15.01,15.19,14.75,14.75,288900,11.438724339287,11.5758975825296,11.2405852101588,11.2405852101588,379097.255198852,0.0,1.0
2007-01-26,15.14,15.19,15.05,15.05,193300,11.5377939038511,11.5758975825296,11.4692072822298,11.4692072822298,253650.049947865,0.0,1.0
2007-01-29,15.23,15.3,14.9,15.2,371100,11.6063805254724,11.6597256756223,11.3548962461943,11.5835183182653,486960.856366542,0.0,1.0
2007-01-30,15.44,15.53,15.3,15.3,344900,11.7664159759221,11.8350025975435,11.6597256756223,11.6597256756223,452580.973755917,0.0,1.0
2007-01-31,15.4,15.47,15.28,15.45,191800,11.7359330329793,11.7892781831292,11.6444842041509,11.7740367116578,251681.736057944,0.0,1.0
2007-02-01,15.41,15.44,15.33,15.4,265300,11.743553768715,11.7664159759221,11.6825878828294,11.7359330329793,348129.11666409,0.0,1.0
2007-02-02,15.58,15.59,15.39,15.39,152600,11.873106276222,11.8807270119577,11.7283122972436,11.7283122972436,200243.133067998,0.0,1.0
2007-02-05,15.61,15.65,15.58,15.6,75200,11.8959684834291,11.9264514263719,11.873106276222,11.8883477476934,98678.1363480565,0.0,1.0
2007-02-06,15.72,15.83,15.6,15.6,131000,11.9797965765218,12.0636246696145,11.8883477476934,11.8883477476934,171899.413053131,0.0,1.0
2007-02-07,15.83,15.9,15.64,15.69,149800,12.0636246696145,12.1169698197644,11.9188306906362,11.9569343693147,196568.947140145,0.0,1.0
2007-02-08,15.87,15.91,15.8,15.9,113400,12.0941076125573,12.1245905555001,12.0407624624074,12.1169698197644,148804.530078054,0.0,1.0
2007-02-09,15.97,15.98,15.87,15.92,134600,12.1703149699143,12.17793570565,12.0941076125573,12.1322112912358,176623.366388942,0.0,1.0
2007-02-12,16.06,16.09,15.92,15.92,119400,12.2389015915356,12.2617637987427,12.1322112912358,12.1322112912358,156677.785637739,0.0,1.0
2007-02-13,16.14,16.26,15.96,16.16,96000,12.2998674774212,12.3913163062496,12.1626942341786,12.3151089488926,125972.088954966,0.0,1.0
2007-02-14,16.36,16.48,16.1,16.1,240700,12.4675236636066,12.558972492435,12.2693845344784,12.2693845344784,315848.768869379,0.0,1.0
2007-02-15,16.44,16.47,16.34,16.35,160300,12.5284895494922,12.5513517566993,12.4522821921352,12.4599029278709,210347.144369595,0.0,1.0
2007-02-16,16.47,16.49,16.25,16.43,55100,12.5513517566993,12.5665932281707,12.3836955705139,12.5208688137565,72302.730223111,0.0,1.0
2007-02-20,16.82,16.84,16.34,16.49,151100,12.8180775074489,12.8333189789203,12.4522821921352,12.5665932281707,198274.819178076,0.0,1.0
2007-02-21,16.81,16.85,16.75,16.75,63200,12.8104567717132,12.840939714656,12.764732357299,12.764732357299,82931.6252286859,0.0,1.0
2007-02-22,16.77,16.88,16.7,16.81,97400,12.7799738287704,12.8638019218631,12.7266286786205,12.8104567717132,127809.181918892,0.0,1.0
2007-02-23,16.49,16.8,16.37,16.72,216700,12.5665932281707,12.8028360359775,12.4751443993423,12.7418701500919,284355.746630638,0.0,1.0
2007-02-26,16.42,16.5,16.38,16.5,155400,12.5132480780208,12.5742139639064,12.482765135078,12.5742139639064,203917.318995852,0.0,1.0
2007-02-27,16.51,16.76,16.02,16.42,333400,12.5818346996421,12.7723530930347,12.2084186485928,12.5132480780208,437490.567266519,0.0,1.0
2007-02-28,17.76,17.9,16.8,16.8,478600,13.5344266666047,13.6411169669046,12.8028360359775,12.8028360359775,628023.351810907,0.0,1.0
2007-03-01,17.98,18.28,17.16,17.77,514200,13.7020828527902,13.9307049248612,13.0771825224627,13.5420474023404,674738.001465036,0.0,1.0
2007-03-02,18.54,18.86,18.27,18.3,284400,14.1288440539894,14.3727075975318,13.9230841891255,13.9459463963326,373192.313529088,0.0,1.0
2007-03-05,18.39,18.62,18.32,18.54,186200,14.0145330179539,14.189809939875,13.961187867804,14.1288440539894,244333.364202237,0.0,1.0
2007-03-06,19.26,19.51,18.55,18.55,405300,14.6775370269599,14.8680554203524,14.1364647897251,14.1364647897251,531838.413056747,0.0,1.0
2007-03-07,19.32,19.4,19.1,19.15,254200,14.7232614413741,14.7842273272597,14.5556052551887,14.5937089338672,333563.593878671,0.0,1.0
2007-03-08,19.92,20.22,19.3,19.3,280300,15.1805055855161,15.4091276575872,14.7080199699027,14.7080199699027,367812.255563303,0.0,1.0
2007-03-09,19.54,20.17,19.41,20.12,220900,14.8909176275595,15.3710239789087,14.7918480629954,15.3329203002302,289867.025522417,0.0,1.0
2007-03-12,19.09,19.38,18.87,19.38,255400,14.547984519453,14.7689858557883,14.3803283332675,14.7689858557883,335138.244990607,0.0,1.0
2007-03-13,18.48,18.93,18.47,18.62,259500,14.0831196395752,14.4260527476817,14.0754989038395,14.189809939875,340518.302956393,0.0,1.0
2007-03-14,18.86,18.9,18.19,18.45,294600,14.3727075975318,14.4031905404746,13.8621183032399,14.0602574323681,386576.847980554,0.0,1.0
2007-03-15,18.97,19.01,18.77,18.77,84200,14.4565356906246,14.4870186335674,14.3041209759105,14.3041209759105,110488.019687585,0.0,1.0
2007-03-16,18.86,19.25,18.72,19.05,153100,14.3727075975318,14.6699162912242,14.266017297232,14.5175015765102,200899.237697973,0.0,1.0
2007-03-19,18.96,18.98,18.67,18.87,129900,14.4489149548889,14.4641564263603,14.2279136185535,14.3803283332675,170455.982867188,0.0,1.0
2007-03-20,19.1,19.1,18.88,18.95,96800,14.5556052551887,14.5556052551887,14.3879490690032,14.4412942191532,127021.856362924,0.0,1.0
2007-03-21,19.85,19.85,19.05,19.1,229500,15.1271604353662,15.1271604353662,14.5175015765102,14.5556052551887,301152.025157967,0.0,1.0
2007-03-22,19.93,19.96,19.72,19.87,206700,15.1881263212518,15.2109885284589,15.0280908708021,15.1424019068376,271233.654031162,0.0,1.0
2007-03-23,19.82,19.99,19.64,19.91,144400,15.1042982281591,15.233850735666,14.9671249849165,15.1728848497804,189483.017136429,0.0,1.0
2007-03-26,19.76,19.82,19.64,19.82,109300,15.0585738137449,15.1042982281591,14.9671249849165,15.1042982281591,143424.472112269,0.0,1.0
2007-03-27,19.72,19.7499,19.62,19.7,54400,15.0280908708021,15.0508768706519,14.9518835134451,15.0128493993307,71384.1837411476,0.0,1.0
2007-03-28,19.9,19.94,19.52,19.58,85600,15.1652641140447,15.1957470569875,14.8756761560881,14.9214005705023,112325.112651512,0.0,1.0
2007-03-29,19.8,19.93,19.7,19.88,100400,15.0890567566877,15.1881263212518,15.0128493993307,15.1500226425733,131745.809698736,0.0,1.0
2007-03-30,20.05,20.24,19.82,19.82,173400,15.2795751500802,15.4243691290586,15.1042982281591,15.1042982281591,227537.085674908,0.0,1.0
2007-04-02,19.74,20.1,19.62,20.1,115600,15.0433323422735,15.3176788287588,14.9518835134451,15.3176788287588,151691.390449939,0.0,1.0
2007-04-03,19.96,19.96,19.7201,19.74,114800,15.2109885284589,15.2109885284589,15.0281670781595,15.0433323422735,150641.623041981,0.0,1.0
2007-04-04,19.8,20.0,19.69,19.89,40100,15.0890567566877,15.2414714714017,15.005228663595,15.157643378309,52619.5913238974,0.0,1.0
2007-04-05,19.99,20.0,19.66,19.81,71000,15.233850735666,15.2414714714017,14.9823664563879,15.0966774924234,93166.8574562773,0.0,1.0
2007-04-09,19.78,19.93,19.68,19.9,59900,15.0738152852163,15.1881263212518,14.9976079278593,15.1652641140447,78601.3346708592,0.0,1.0
2007-04-10,19.58,20.0,19.52,19.7,102200,14.9214005705023,15.2414714714017,14.8756761560881,15.0128493993307,134107.786366641,0.0,1.0
2007-04-11,19.63,19.7,19.31,19.58,127900,14.9595042491808,15.0128493993307,14.7156407056384,14.9214005705023,167831.564347294,0.0,1.0
2007-04-12,19.52,19.58,19.41,19.58,109300,14.8756761560881,14.9214005705023,14.7918480629954,14.9214005705023,143424.472112269,0.0,1.0
2007-04-13,19.87,19.88,19.48,19.55,44500,15.1424019068376,15.1500226425733,14.8451932131453,14.8985383632952,58393.3120676668,0.0,1.0
2007-04-16,19.74,19.98,19.69,19.86,53700,15.0433323422735,15.2262299999303,15.005228663595,15.1347811711019,70465.6372591843,0.0,1.0
2007-04-17,19.52,19.7,19.49,19.7,54400,14.8756761560881,15.0128493993307,14.852813948881,15.0128493993307,71384.1837411475,0.0,1.0
2007-04-18,19.42,19.54,19.4,19.53,30100,14.7994687987311,14.8909176275595,14.7842273272597,14.8832968918238,39497.4987244217,0.0,1.0
2007-04-19,19.5,19.58,19.3,19.42,57600,14.8604346846167,14.9214005705023,14.7080199699027,14.7994687987311,75583.2533729797,0.0,1.0
2007-04-20,19.59,19.6,19.46,19.5,107800,14.929021306238,14.9366420419737,14.8299517416739,14.8604346846167,141456.158222348,0.0,1.0
2007-04-23,19.63,19.7,19.52,19.59,64400,14.9595042491808,15.0128493993307,14.8756761560881,14.929021306238,84506.2763406232,0.0,1.0
2007-04-24,19.1,19.68,19.09,19.62,110400,14.5556052551887,14.9976079278593,14.547984519453,14.9518835134451,144867.902298211,0.0,1.0
2007-04-25,19.74,19.77,19.08,19.08,134000,15.0433323422735,15.0661945494806,14.5403637837173,14.5403637837173,175836.040832974,0.0,1.0
2007-04-26,19.71,19.9,19.68,19.68,95500,15.0204701350664,15.1652641140447,14.9976079278593,14.9976079278593,125315.984324993,0.0,1.0
2007-04-27,19.8,19.85,19.53,19.71,86700,15.0890567566877,15.1271604353662,14.8832968918238,15.0204701350664,113768.542837454,0.0,1.0
2007-04-30,20.37,20.37,19.85,19.85,329700,15.5234386936227,15.5234386936227,15.1271604353662,15.1271604353662,432635.393004711,0.0,1.0
2007-05-01,24.87,24.95,22.2,22.2,1394500,18.9527697746881,19.0137356605737,16.9180333332559,16.9180333332559,1829875.81299688,0.0,1.0
2007-05-02,23.58,24.43,23.5,24.25,540000,17.9696948647827,18.6174574023172,17.908728978897,18.4802841590746,708593.000371683,0.0,1.0
2007-05-03,23.22,23.86,23.18,23.25,205200,17.6953483782974,18.1830754653823,17.6648654353546,17.7182105855045,269265.340141241,0.0,1.0
2007-05-04,23.06,23.52,22.97,23.34,138500,17.5734166065262,17.9239704503685,17.5048299849049,17.7867972071258,181740.982502738,0.0,1.0
2007-05-07,23.95,24.41,23.4,23.4,591500,18.2516620870036,18.6022159308458,17.83252162154,17.83252162154,776171.777258984,0.0,1.0
2007-05-08,24.12,24.44,23.35,23.4,417000,18.3812145945105,18.6250781380529,17.7944179428615,17.83252162154,547191.261398135,0.0,1.0
2007-05-09,23.88,24.1,23.86,24.02,182900,18.1983169368537,18.3659731230391,18.1830754653823,18.3050072371535,240003.073644409,0.0,1.0
2007-05-10,23.79,23.95,23.42,23.42,200000,18.1297303152324,18.2516620870036,17.8477630930114,17.8477630930114,262441.851989513,0.0,1.0
2007-05-11,23.63,23.94,23.46,23.83,186100,18.0077985434612,18.2440413512679,17.8782460359542,18.1602132581752,244202.143276241,0.0,1.0
2007-05-14,23.5,23.9,23.47,23.63,365200,17.908728978897,18.2135584083251,17.8858667716899,18.0077985434612,479218.821732852,0.0,1.0
2007-05-15,23.5,23.7,23.49,23.5,176400,17.908728978897,18.0611436936111,17.9011082431613,17.908728978897,231473.713454751,0.0,1.0
2007-05-16,23.62,23.68,23.37,23.51,749200,18.0001778077255,18.0459022221397,17.8096594143329,17.9163497146328,983107.177552713,0.0,1.0
2007-05-17,23.98,24.39,23.77,23.77,125700,18.2745242942107,18.5869744593744,18.114488843761,18.114488843761,164944.703975409,0.0,1.0
2007-05-18,23.63,24.27,23.57,23.87,146900,18.0077985434612,18.495525630546,17.962074129047,18.190696201118,192763.540286297,0.0,1.0
2007-05-21,23.86,24.19,23.6,23.6,156700,18.1830754653823,18.4345597446604,17.9849363362541,17.9849363362541,205623.191033783,0.0,1.0
2007-05-22,23.8,24.0,23.8,23.86,96800,18.1373510509681,18.2897657656821,18.1373510509681,18.1830754653823,127021.856362924,0.0,1.0
2007-05-23,23.51,24.19,23.32,23.66,158000,17.9163497146328,18.4345597446604,17.7715557356544,18.0306607506683,207329.063071715,0.0,1.0
2007-05-24,23.87,24.13,23.6,23.6,294700,18.190696201118,18.3888353302462,17.9849363362541,17.9849363362541,386708.068906547,0.0,1.0
2007-05-25,24.09,24.09,23.88,23.93,74500,18.3583523873034,18.3583523873034,18.1983169368537,18.2364206155322,97759.5898660936,0.0,1.0
2007-05-29,24.37,24.48,23.9,23.9,447200,18.571732987903,18.6555610809957,18.2135584083251,18.2135584083251,586819.981048552,0.0,1.0
2007-05-30,24.37,24.43,24.01,24.25,336900,18.571732987903,18.6174574023172,18.2973865014178,18.4802841590746,442083.299676335,0.0,1.0
2007-05-31,24.33,24.48,24.25,24.36,322400,18.5412500449602,18.6555610809957,18.4802841590746,18.5641122521673,423056.265407095,0.0,1.0
2007-06-01,24.82,25.24,24.3,24.36,203300,18.9146660960096,19.234736996909,18.5183878377531,18.5641122521673,266772.142547339,0.0,1.0
2007-06-04,25.66,26.05,24.99,24.99,367400,19.5548078978084,19.8520165915008,19.0442186035165,19.0442186035165,482105.682104736,0.0,1.0
2007-06-05,25.01,25.8,24.96,25.41,263600,19.0594600749879,19.6614981981083,19.0213563963094,19.3642895044159,345898.360922178,0.0,1.0
2007-06-06,24.86,25.57,24.72,25.02,117800,18.9451490389524,19.4862212761871,18.8384587386526,19.0670808107236,154578.250821823,0.0,1.0
2007-06-07,23.96,24.94,23.81,24.71,245200,18.2592828227393,19.006114924838,18.1449717867038,18.8308380029169,321753.710539143,0.0,1.0
2007-06-08,24.31,24.6,23.11,23.6,316000,18.5260085734888,18.7470099098241,17.6115202852047,17.9849363362541,414658.126143431,0.0,1.0
2007-06-11,24.65,24.83,24.38,24.48,165300,18.7851135885026,18.9222868317453,18.5793537236387,18.6555610809957,216908.190669333,0.0,1.0
2007-06-12,24.16,24.42,23.8,24.42,152700,18.4116975374533,18.6098366665815,18.1373510509681,18.6098366665815,200374.353993993,0.0,1.0
2007-06-13,23.92,24.09,23.8,23.8,106100,18.2287998797965,18.3583523873034,18.1373510509681,18.1373510509681,139225.402480436,0.0,1.0
2007-06-14,23.76,24.08,23.58,23.85,80400,18.1068681080253,18.3507316515677,17.9696948647827,18.1754547296466,105501.624499784,0.0,1.0
2007-06-15,24.0,24.32,23.8,23.8,71800,18.2897657656821,18.5336293092245,18.1373510509681,18.1373510509681,94216.6248642351,0.0,1.0
2007-06-18,23.83,24.15,23.37,24.15,129200,18.1602132581752,18.4040768017176,17.8096594143329,18.4040768017176,169537.436385225,0.0,1.0
2007-06-19,23.39,23.72,23.24,23.67,107900,17.8249008858043,18.0763851650825,17.7105898497688,18.038281486404,141587.379148343,0.0,1.0
2007-06-20,23.06,23.49,23.06,23.35,146200,17.5734166065262,17.9011082431613,17.5734166065262,17.7944179428615,191844.993804334,0.0,1.0
2007-06-21,23.28,23.37,22.53,23.09,246800,17.7410727927116,17.8096594143329,17.1695176125341,17.5962788137333,323853.24535506,0.0,1.0
2007-06-22,23.76,23.89,23.21,23.32,1777800,18.1068681080253,18.2059376725894,17.6877276425617,17.7715557356544,2332845.62233478,0.0,1.0
2007-06-25,24.28,24.39,23.53,23.76,386700,18.5031463662817,18.5869744593744,17.9315911861042,18.1068681080253,507431.320821724,0.0,1.0
2007-06-26,25.15,25.77,24.27,24.35,451800,19.1661503752877,19.6386359909011,18.495525630546,18.5564915164316,592856.143644309,0.0,1.0
2007-06-27,25.05,25.36,24.7,24.95,242800,19.0899430179307,19.3261858257374,18.8232172671812,19.0137356605737,318604.408315268,0.0,1.0
2007-06-28,25.19,25.75,25.18,25.19,196300,19.1966333182305,19.6233945194297,19.1890125824948,19.1966333182305,257586.677727707,0.0,1.0
2007-06-29,25.05,25.77,25.05,25.42,310100,19.0899430179307,19.6386359909011,19.0899430179307,19.3719102401516,406916.091509739,0.0,1.0
2007-07-02,25.8,25.9,24.98,25.07,465700,19.6614981981083,19.7377055554653,19.0365978677808,19.1051844894021,611095.852357579,0.0,1.0
2007-07-03,25.77,26.0,25.69,26.0,131300,19.6386359909011,19.8139129128223,19.5776701050155,19.8139129128223,172293.075831116,0.0,1.0
2007-07-05,25.75,25.87,25.49,25.83,185000,19.6233945194297,19.7148433482582,19.4252553903015,19.6843604053154,242758.7130903,0.0,1.0
2007-07-06,25.54,25.74,25.32,25.67,546200,19.46335906898,19.615773783694,19.2957028827946,19.5624286335441,716728.697783361,0.0,1.0
2007-07-09,25.57,25.8,25.4,25.65,415400,19.4862212761871,19.6614981981083,19.3566687686802,19.5471871620727,545091.726582219,0.0,1.0
2007-07-10,25.0,25.74,24.96,25.44,215000,19.0518393392522,19.615773783694,19.0213563963094,19.387151711623,282124.990888726,0.0,1.0
2007-07-11,25.11,25.25,24.83,24.9,182700,19.1356674323449,19.2423577326447,18.9222868317453,18.9756319818952,239740.63179242,0.0,1.0
2007-07-12,25.8,25.98,25.38,25.38,222800,19.6614981981083,19.7986714413509,19.3414272972088,19.3414272972088,292360.223116317,0.0,1.0
2007-07-13,25.68,25.94,25.54,25.84,190100,19.5700493692798,19.7681884984081,19.46335906898,19.6919811410511,249450.980316033,0.0,1.0
2007-07-16,25.43,25.99,25.34,25.52,213800,19.3795309758873,19.8062921770866,19.310944354266,19.4481175975086,280550.33977679,0.0,1.0
2007-07-17,25.45,25.95,25.45,25.83,265900,19.3947724473587,19.7758092341438,19.3947724473587,19.6843604053154,348916.442220058,0.0,1.0
2007-07-18,25.2,25.79,25.01,25.7,392000,19.2042540539662,19.6538774623725,19.0594600749879,19.5852908407512,514386.029899445,0.0,1.0
2007-07-19,25.48,25.62,25.1966,25.45,176700,19.4176346545658,19.5243249548656,19.2016630038161,19.3947724473587,231867.376232735,0.0,1.0
2007-07-20,25.28,25.58,25.17,25.42,448700,19.2652199398518,19.4938420119228,19.1813918467591,19.3719102401516,588788.294938472,0.0,1.0
2007-07-23,25.9,26.48,25.51,25.6,490300,19.7377055554653,20.1797082281359,19.4404968617729,19.5090834833942,643376.200152289,0.0,1.0
2007-07-24,24.44,26.06,24.36,25.9,233800,18.6250781380529,19.8596373272365,18.5641122521673,19.7377055554653,306794.524975741,0.0,1.0
2007-07-25,24.51,24.74,24.11,24.58,234000,18.6784232882028,18.853700210124,18.3735938587748,18.7317684383527,307056.966827731,0.0,1.0
2007-07-26,23.53,24.32,23.39,24.1,254400,17.9315911861042,18.5336293092245,17.8249008858043,18.3659731230391,333826.035730659,0.0,1.0
2007-07-27,22.52,23.98,22.49,23.43,221400,17.1618968767984,18.2745242942107,17.1390346695913,17.8553838287471,290523.13015239,0.0,1.0
2007-07-30,22.86,22.97,21.71,22.45,305300,17.4210018918122,17.5048299849049,16.5446172822066,17.1085517266485,400617.487061991,0.0,1.0
2007-07-31,25.65,26.9,24.98,26.0,908900,19.5471871620727,20.4997791290353,19.0365978677808,19.8139129128223,1192666.99636634,0.0,1.0
2007-08-01,25.94,27.56,25.82,27.15,678100,19.7681884984081,21.0027476875916,19.6767396695796,20.6902975224279,889809.099170442,0.0,1.0
2007-08-02,27.75,28.06,26.04,26.05,770700,21.1475416665699,21.3837844743766,19.8443958557651,19.8520165915008,1011319.67664159,0.0,1.0
2007-08-03,25.38,27.65,25.33,27.07,554700,19.3414272972088,21.0713343092129,19.3033236185303,20.6293316365423,727882.476492914,0.0,1.0
2007-08-06,27.2,27.99,25.64,25.64,1623000,20.7284012011064,21.3304393242267,19.539566426337,19.539566426337,2129715.62889489,0.0,1.0
2007-08-07,27.48,27.99,26.6001,27.26,1112600,20.941781801706,21.3304393242267,20.2712332643217,20.7741256155206,1459964.02261766,0.0,1.0
2007-08-08,25.18,27.88,24.44,27.8,1001000,19.1890125824948,21.246611231134,18.6250781380529,21.1856453452484,1313521.46920751,0.0,1.0
2007-08-09,23.4,26.45,23.33,24.96,758600,17.83252162154,20.1568460209288,17.7791764713901,19.0213563963094,995441.944596225,0.0,1.0
2007-08-10,27.21,27.84,22.02,23.2,841100,20.7360219368421,21.2161282881912,16.7808600900133,17.680106906826,1103699.2085419,0.0,1.0
2007-08-13,25.77,27.89,25.61,27.89,757300,19.6386359909011,21.2542319668697,19.5167042191299,21.2542319668697,993736.072558293,0.0,1.0
2007-08-14,25.32,26.13,25.11,25.56,289800,19.2957028827946,19.9129824773864,19.1356674323449,19.4786005404514,380278.243532804,0.0,1.0
2007-08-15,24.51,26.18,24.35,25.13,310000,18.6784232882028,19.9510861560649,18.5564915164316,19.1509089038163,406784.870583746,0.0,1.0
2007-08-16,25.02,25.2,23.44,24.15,350300,19.0670808107236,19.2042540539662,17.8630045644828,18.4040768017176,459666.903759631,0.0,1.0
2007-08-17,24.92,26.1,24.89,26.1,270100,18.9908734533666,19.8901202701793,18.9680112461595,19.8901202701793,354427.721111837,0.0,1.0
2007-08-20,25.52,25.96,24.93,24.98,411800,19.4481175975086,19.7834299698795,18.9984941891023,19.0365978677808,540367.773246408,0.0,1.0
2007-08-21,25.8,26.06,25.6,25.65,307000,19.6614981981083,19.8596373272365,19.5090834833942,19.5471871620727,402848.242803901,0.0,1.0
2007-08-22,26.2,26.42,25.64,25.77,433700,19.9663276275363,20.1339838137217,19.539566426337,19.6386359909011,569105.156039258,0.0,1.0
2007-08-23,26.3,26.75,26.03,26.2,301100,20.0425349848933,20.3854680929998,19.8367751200294,19.9663276275363,395106.208170212,0.0,1.0
2007-08-24,26.3,26.6799,26.02,26.51,647800,20.0425349848933,20.3320467354926,19.8291543842937,20.202570435343,850049.158594032,0.0,1.0
2007-08-27,26.18,26.59,26.07,26.17,319000,19.9510861560649,20.2635363212286,19.8672580629722,19.9434654203292,418594.753923273,0.0,1.0
2007-08-28,26.05,26.49,25.86,25.9,331900,19.8520165915008,20.1873289638716,19.7072226125225,19.7377055554653,435522.253376596,0.0,1.0
2007-08-29,26.53,26.53,25.67,26.19,435300,20.2178119068144,20.2178119068144,19.5624286335441,19.9587068918006,571204.690855175,0.0,1.0
2007-08-30,26.25,26.65,25.83,26.65,644600,20.0044313062148,20.3092607356428,19.6843604053154,20.3092607356428,845850.0889622,0.0,1.0
2007-08-31,26.33,26.5,25.6,26.29,234700,20.0653971921004,20.1949496996073,19.5090834833942,20.0349142491576,307975.513309693,0.0,1.0
2007-09-04,26.28,26.41,25.95,26.1,252700,20.0272935134219,20.126363077986,19.7758092341438,19.8901202701793,331595.279988749,0.0,1.0
2007-09-05,25.83,26.44,25.62,25.95,511200,19.6843604053154,20.1492252851931,19.5243249548656,19.7758092341438,670801.373685193,0.0,1.0
2007-09-06,26.0,26.15,25.55,25.83,235700,19.8139129128223,19.9282239488578,19.4709798047157,19.6843604053154,309287.72256964,0.0,1.0
2007-09-07,25.14,26.95,25.05,25.95,257600,19.158529639552,20.5378828077138,19.0899430179307,19.7758092341438,338025.105362492,0.0,1.0
2007-09-10,25.57,26.95,25.05,25.48,504100,19.4862212761871,20.5378828077138,19.0899430179307,19.4176346545658,661484.687939568,0.0,1.0
2007-09-11,26.05,26.24,25.41,25.8,534700,19.8520165915008,19.9968105704791,19.3642895044159,19.6614981981083,701638.291293962,0.0,1.0
2007-09-12,26.08,26.55,25.78,25.97,337400,19.8748787987079,20.2330533782858,19.6462567266368,19.7910507056152,442739.404306308,0.0,1.0
2007-09-13,25.86,26.33,25.31,26.33,160000,19.7072226125225,20.0653971921004,19.2880821470589,20.0653971921004,209953.48159161,0.0,1.0
2007-09-14,25.72,26.22,25.54,25.55,242200,19.6005323122226,19.9815690990077,19.46335906898,19.4709798047157,317817.082759301,0.0,1.0
2007-09-17,27.38,27.76,26.31,26.4,775300,20.865574444349,21.1551624023056,20.050155720629,20.1187423422503,1017355.83923735,0.0,1.0
2007-09-18,27.51,27.7399,27.12,27.59,319400,20.9646440089131,21.1398447234769,20.6674353152208,21.0256098947987,419119.637627252,0.0,1.0
2007-09-19,28.74,28.9524,27.49,27.56,867400,21.9019945044043,22.0638589314306,20.9494025374417,21.0027476875916,1138210.31207852,0.0,1.0
2007-09-20,27.98,29.02,27.91,28.9,486600,21.322818588491,22.1153751050039,21.2694734383411,22.0239262761755,638521.025890486,0.0,1.0
2007-09-21,28.34,28.81,28.2,28.22,355400,21.5971650749763,21.9553396545542,21.4904747746765,21.5057162461479,466359.170985364,0.0,1.0
2007-09-24,28.87,29.11,28.65,28.65,284000,22.0010640689684,22.1839617266252,21.833407882783,21.833407882783,372667.429825109,0.0,1.0
2007-09-25,29.34,29.35,28.9,28.97,256200,22.3592386485464,22.3668593842821,22.0239262761755,22.0772714263254,336188.012398565,0.0,1.0
2007-09-26,29.58,29.99,29.35,29.43,432000,22.5421363062032,22.8545864713669,22.3668593842821,22.4278252701677,566874.400297347,0.0,1.0
2007-09-27,29.15,29.81,28.75,29.6,552200,22.214444669568,22.7174132281243,21.90961524014,22.5573777776746,724601.953343046,0.0,1.0
2007-09-28,28.75,29.49,28.56,29.02,488000,21.90961524014,22.4735496845819,21.7648212611617,22.1153751050039,640358.118854412,0.0,1.0
2007-10-01,29.77,30.129,28.35,28.47,458200,22.6869302851815,22.9605146980932,21.604785810712,21.6962346395404,601254.282907974,0.0,1.0
2007-10-02,30.87,30.89,29.75,29.98,294100,23.5252112161086,23.54045268758,22.6716888137101,22.8469657356312,385920.743350579,0.0,1.0
2007-10-03,31.24,31.99,30.6,30.74,459300,23.8071784383295,24.3787336185071,23.3194513512447,23.4261416515445,602697.713093917,0.0,1.0
2007-10-04,31.32,32.54,31.07,31.43,343000,23.8681443242151,24.7978740839706,23.6776259308226,23.9519724173078,450087.776162015,0.0,1.0
2007-10-05,31.96,32.31,31.6,31.67,293000,24.3558714113,24.6225971620495,24.0815249248148,24.1348700749647,384477.313164636,0.0,1.0
2007-10-08,31.72,32.0,31.11,31.75,204600,24.1729737536432,24.3863543542428,23.7081088737654,24.1958359608503,268478.014585271,0.0,1.0
2007-10-09,31.75,31.87,30.962,31.61,370000,24.1958359608503,24.2872847896787,23.595321984877,24.0891456605505,485517.426180598,0.0,1.0
2007-10-10,31.51,31.85,30.75,31.57,274000,24.0129383031934,24.2720433182073,23.4337623872802,24.0586627176077,359545.337225633,0.0,1.0
2007-10-11,31.27,31.98,30.62,31.5,278200,23.8300406455366,24.3711128827714,23.3346928227161,24.0053175674577,365056.616117413,0.0,1.0
2007-10-12,31.4,31.71,31.06,31.25,298500,23.9291102101007,24.1653530179075,23.6700051950869,23.8147991740652,391694.464094349,0.0,1.0
2007-10-15,31.54,31.83,30.88,31.37,264100,24.0358005104005,24.2568018467359,23.5328319518443,23.9062480028936,346554.465552152,0.0,1.0
2007-10-16,32.01,32.15,31.27,31.57,267300,24.3939750899785,24.5006653902783,23.8300406455366,24.0586627176077,350753.535183984,0.0,1.0
2007-10-17,31.5,32.37,30.94,32.35,669300,24.0053175674577,24.6683215764637,23.5785563662585,24.6530801049923,878261.657682907,0.0,1.0
2007-10-18,31.5,31.72,31.29,31.37,217400,24.0053175674577,24.1729737536432,23.845282117008,23.9062480028936,285274.293112601,0.0,1.0
2007-10-19,30.73,31.75,30.67,31.5,310400,23.4185209158088,24.1958359608503,23.3727965013946,24.0053175674577,407309.754287724,0.0,1.0
2007-10-22,32.52,32.69,30.34,30.69,378200,24.7826326124992,24.9121851200061,23.1213122221164,23.388037972866,496277.54211217,0.0,1.0
2007-10-23,34.59,34.75,32.7,33.17,572700,26.3601249097893,26.4820566815605,24.9198058557419,25.2779804353198,751502.243171971,0.0,1.0
2007-10-24,35.17,35.39,34.08,34.25,575500,26.80212758246,26.9697837686454,25.9714673872686,26.1010198947755,755176.429099823,0.0,1.0
2007-10-25,35.63,36.16,34.0601,34.5,507200,27.1526814263022,27.5565804202943,25.9563021231545,26.291538288168,665552.536645405,0.0,1.0
2007-10-26,37.55,37.93,36.02,36.05,750800,28.6158626875568,28.9054506455134,27.4498901199945,27.4727523272016,985206.71236863,0.0,1.0
2007-10-29,34.67,37.92,33.98,37.42,606600,26.4210907956749,28.8978299097777,25.8952600299116,28.5167931229927,795986.137084193,0.0,1.0
2007-10-30,35.87,38.62,34.94,35.05,1469900,27.335579083959,29.4312814112768,26.6268506605388,26.7106787536316,1928816.39119693,0.0,1.0
2007-10-31,36.28,36.59,34.81,36.46,693000,27.6480292491228,27.8842720569295,26.5277810959747,27.7852024923654,909361.017143661,0.0,1.0
2007-11-01,31.3,34.8601,30.39,34.86,1213400,23.8529028527437,26.5659609820106,23.159415900795,26.5658847746532,1592234.71602038,0.0,1.0
2007-11-02,30.78,31.85,29.9,31.77,698500,23.4566245944873,24.2720433182073,22.7859998497456,24.2110774323217,916578.168073373,0.0,1.0
2007-11-05,30.53,31.51,30.19,31.16,483600,23.2661062010948,24.0129383031934,23.0070011860809,23.7462125524439,634584.398110641,0.0,1.0
2007-11-06,28.97,31.06,28.8,30.63,1099100,22.0772714263254,23.6700051950869,21.9477189188185,23.3423135584518,1442249.19760837,0.0,1.0
2007-11-07,28.05,28.75,27.53,28.39,4795700,21.3761637386409,21.90961524014,20.9798854803845,21.6352687536548,6292961.94793055,0.0,1.0
2007-11-08,28.61,28.7,27.28,28.64,1562200,21.8029249398402,21.8715115614615,20.789367086992,21.8257871470473,2049933.30589008,0.0,1.0
2007-11-09,28.95,29.1,27.9,28.75,1444600,22.062029954854,22.1763409908895,21.2618527026054,21.90961524014,1895617.49692025,0.0,1.0
2007-11-12,28.81,29.19,28.38,28.65,1275900,21.9553396545542,22.2449276125108,21.6276480179191,21.833407882783,1674247.7947671,0.0,1.0
2007-11-13,28.99,29.54,28.46,29.35,1083600,22.0925128977968,22.5116533632604,21.6886139038047,22.3668593842821,1421909.95407918,0.0,1.0
2007-11-14,28.51,29.28,28.45,29.0,718600,21.7267175824832,22.3135142341322,21.680993168069,22.1001336335325,942953.574198319,0.0,1.0
2007-11-15,28.52,29.0,28.03,28.27,651700,21.7343383182189,22.1001336335325,21.3609222671695,21.5438199248264,855166.774707827,0.0,1.0
2007-11-16,28.99,29.02,27.5,28.5,790200,22.0925128977968,22.1153751050039,20.9570232731774,21.7190968467475,1036907.75721057,0.0,1.0
2007-11-19,27.82,28.96,27.68,28.36,613300,21.2008868167198,22.0696506905897,21.09419651642,21.6124065464477,804777.939125842,0.0,1.0
2007-11-20,28.77,29.01,28.13,28.27,946700,21.9248567116114,22.1077543692682,21.4371296245266,21.5438199248264,1242268.50639236,0.0,1.0
2007-11-21,27.68,28.86,27.59,28.55,479800,21.09419651642,21.9934433332327,21.0256098947987,21.757200525426,629598.002922842,0.0,1.0
2007-11-23,28.64,28.83,27.93,28.0,97900,21.8257871470473,21.9705811260256,21.2847149098125,21.3380600599624,128465.286548867,0.0,1.0
2007-11-26,28.46,28.91,28.14,28.2,456400,21.6886139038047,22.0315470119112,21.4447503602623,21.4904747746765,598892.306240068,0.0,1.0
2007-11-27,28.5,29.0,28.03,28.49,504000,21.7190968467475,22.1001336335325,21.3609222671695,21.7114761110118,661353.467013572,0.0,1.0
2007-11-28,29.1,29.15,28.29,28.5,1272700,22.1763409908895,22.214444669568,21.5590613962978,21.7190968467475,1670048.72513527,0.0,1.0
2007-11-29,29.83,29.93,28.97,28.97,1518800,22.7326546995957,22.8088620569527,22.0772714263254,22.0772714263254,1992983.42400836,0.0,1.0
2007-11-30,30.92,31.21,29.97,30.32,1205500,23.5633148947871,23.7843162311224,22.8393449998955,23.106070750645,1581868.26286679,0.0,1.0
2007-12-03,31.16,32.19,30.76,30.87,844300,23.7462125524439,24.5311483332211,23.4413831230159,23.5252112161086,1107898.27817373,0.0,1.0
2007-12-04,32.1,32.69,30.81,30.81,1109200,24.4625617115998,24.9121851200061,23.4794868016944,23.4794868016944,1455502.51113384,0.0,1.0
2007-12-05,32.69,33.0,32.36,32.66,1132700,24.9121851200061,25.1484279278129,24.660700840728,24.889322912799,1486339.42874261,0.0,1.0
2007-12-06,33.6,33.92,32.41,32.69,834500,25.6056720719549,25.8495356154974,24.6988045194065,24.9121851200061,1095038.62742624,0.0,1.0
2007-12-07,32.59,33.97,31.76,33.97,1053800,24.8359777626491,25.8876392941759,24.203456696586,25.8876392941759,1382806.11813275,0.0,1.0
2007-12-10,32.95,33.4,32.37,32.59,558900,25.1103242491344,25.4532573572409,24.6683215764637,24.8359777626491,733393.755384693,0.0,1.0
2007-12-11,31.75,33.25,31.68,32.89,446500,24.1958359608503,25.3389463212054,24.1424908107004,25.0645998347202,585901.434566587,0.0,1.0
2007-12-12,32.22,32.89,31.98,32.69,671200,24.5540105404282,25.0645998347202,24.3711128827714,24.9121851200061,880754.855276806,0.0,1.0
2007-12-13,31.5,32.27,31.3,31.99,565300,24.0053175674577,24.5921142191067,23.8529028527437,24.3787336185071,741791.89464836,0.0,1.0
2007-12-14,30.96,31.96,30.61,31.56,388900,23.5937978377299,24.3558714113,23.3270720869804,24.051041981872,510318.181193608,0.0,1.0
2007-12-17,30.48,30.91,30.28,30.83,505900,23.2280025224163,23.5556941590514,23.0755878077022,23.4947282731658,663846.664607472,0.0,1.0
2007-12-18,30.66,31.04,30.38,30.91,846100,23.3651757656589,23.6547637236155,23.1517951650592,23.5556941590514,1110260.25484163,0.0,1.0
2007-12-19,31.26,31.3,30.54,30.79,477400,23.8224199098009,23.8529028527437,23.2737269368305,23.464245330223,626448.700698968,0.0,1.0
2007-12-20,31.87,32.0,30.9,31.64,470200,24.2872847896787,24.3863543542428,23.5480734233157,24.1120078677576,617000.794027344,0.0,1.0
2007-12-21,32.52,33.9,32.185,32.95,669700,24.7826326124992,25.834294144026,24.5273379653533,25.1103242491344,878786.541386885,0.0,1.0
2007-12-24,32.4,32.7,32.07,32.6,150500,24.6911837836708,24.9198058557419,24.4396995043927,24.8435984983848,197487.493622109,0.0,1.0
2007-12-26,33.09,33.49,32.39,32.73,347400,25.2170145494342,25.5218439788622,24.6835630479351,24.942668062949,455861.496905784,0.0,1.0
2007-12-27,32.97,33.39,32.84,33.25,303900,25.1255657206058,25.4456366215052,25.0264961560417,25.3389463212054,398780.394098064,0.0,1.0
2007-12-28,33.86,33.99,32.87,32.87,407500,25.8038112010832,25.9028807656473,25.0493583632488,25.0493583632488,534725.273428632,0.0,1.0
2007-12-31,33.58,34.0,33.01,33.9,376600,25.5904306004835,25.910501501383,25.1560486635486,25.834294144026,494178.007296253,0.0,1.0
2008-01-02,32.54,33.58,32.35,33.47,652000,24.7978740839706,25.5904306004835,24.6530801049923,25.5066025073908,855560.437485813,0.0,1.0
2008-01-03,32.17,33.04,32.07,32.58,816500,24.5159068617497,25.1789108707557,24.4396995043927,24.8283570269134,1071418.86074719,0.0,1.0
2008-01-04,31.78,32.37,31.3,31.93,488900,24.2186981680574,24.6683215764637,23.8529028527437,24.3330092040929,641539.107188364,0.0,1.0
2008-01-07,32.98,33.65,31.89,31.97,715300,25.1331864563415,25.6437757506334,24.3025262611501,24.3634921470357,938623.283640492,0.0,1.0
2008-01-08,34.03,34.58,32.87,33.2,1662900,25.9333637085901,26.3525041740536,25.0493583632488,25.3008426425269,2182072.7783668,0.0,1.0
2008-01-09,32.82,34.0,31.77,33.2901,599700,25.0112546845703,25.910501501383,24.2110774323217,25.3695054715056,786931.893190553,0.0,1.0
2008-01-10,34.72,34.98,32.36,32.39,697700,26.4591944743534,26.6573336034816,24.660700840728,24.6835630479351,915528.400665417,0.0,1.0
2008-01-11,33.28,34.76,33.14,34.55,633200,25.3618085284125,26.4896774172962,25.2551182281127,26.3296419668465,830890.903398798,0.0,1.0
2008-01-14,33.63,34.04,32.76,32.99,441500,25.628534279162,25.9409844443258,24.9655302701561,25.1408071920772,579340.38826685,0.0,1.0
2008-01-15,32.95,33.82,32.81,33.04,529200,25.1103242491344,25.7733282581403,25.0036339488346,25.1789108707557,694421.14036425,0.0,1.0
2008-01-16,33.94,34.44,31.18,32.8,968200,25.8647770869688,26.2458138737538,23.7614540239153,24.9960132130989,1270481.00548123,0.0,1.0
2008-01-17,35.75,35.98,32.99,34.13,1140700,27.2441302551306,27.4194071770517,25.1408071920772,26.0095710659471,1496837.10282219,0.0,1.0
2008-01-18,34.52,36.5,33.73,35.73,929000,26.3067797596394,27.8156854353082,25.704741636519,27.2288887836592,1219042.40249129,0.0,1.0
2008-01-22,35.78,36.48,32.88,33.08,1169400,27.2669924623377,27.8004439638368,25.0569790989845,25.2093938136985,1534497.50858268,0.0,1.0
2008-01-23,33.63,36.23,31.98,36.23,1180500,25.628534279162,27.6099255704443,24.3711128827714,27.6099255704443,1549063.0313681,0.0,1.0
2008-01-24,32.5,34.8,32.29,33.81,808200,24.7673911410278,26.520160360239,24.6073556905781,25.7657075224047,1060527.52388962,0.0,1.0
2008-01-25,32.44,33.94,32.33,33.25,603500,24.7216667266136,25.8647770869688,24.6378386335209,25.3389463212054,791918.288378356,0.0,1.0
2008-01-28,31.8,32.44,30.7,32.44,781000,24.2339396395288,24.7216667266136,23.3956587086017,24.7216667266136,1024835.43201905,0.0,1.0
2008-01-29,31.32,31.99,31.02,31.77,442000,23.8681443242151,24.3787336185071,23.6395222521441,24.2110774323217,579996.492896824,0.0,1.0
2008-01-30,31.25,32.32,30.7,31.0,969900,23.8147991740652,24.6302178977852,23.3956587086017,23.6242807806727,1272711.76122314,0.0,1.0
2008-01-31,31.97,32.45,31.02,31.18,474900,24.3634921470357,24.7292874623493,23.6395222521441,23.7614540239153,623168.177549098,0.0,1.0
2008-02-01,33.24,33.58,32.19,32.19,453900,25.3313255854697,25.5904306004835,24.5311483332211,24.5311483332211,595611.7830902,0.0,1.0
2008-02-04,32.49,33.52,32.35,33.22,377400,24.7597704052921,25.5447061860693,24.6530801049923,25.3160841139983,495227.774704212,0.0,1.0
2008-02-05,31.07,31.99,30.64,31.9,531500,23.6776259308226,24.3787336185071,23.3499342941875,24.3101469968858,697439.221662131,0.0,1.0
2008-02-06,30.73,31.1,30.45,31.1,373100,23.4185209158088,23.7004881380297,23.2051403152092,23.7004881380297,489585.274886436,0.0,1.0
2008-02-07,30.17,30.94,29.75,30.53,444000,22.9917597146095,23.5785563662585,22.6716888137101,23.2661062010948,582620.911416719,0.0,1.0
2008-02-08,31.17,32.23,30.11,30.16,877000,23.7538332881796,24.5616312761639,22.9460353001953,22.9841389788738,1150807.52097402,0.0,1.0
2008-02-11,31.75,31.96,31.08,31.17,397800,24.1958359608503,24.3558714113,23.6852466665583,23.7538332881796,521996.84360714,0.0,1.0
2008-02-12,32.62,33.09,31.87,31.97,556300,24.8588399698562,25.2170145494342,24.2872847896787,24.3634921470357,729982.011308831,0.0,1.0
2008-02-13,33.5,33.59,32.78,32.99,350900,25.5294647145979,25.5980513362192,24.9807717416275,25.1408071920772,460454.229315601,0.0,1.0
2008-02-14,32.86,33.82,31.96,33.82,410700,25.0417376275131,25.7733282581403,24.3558714113,25.7733282581403,538924.343060464,0.0,1.0
2008-02-15,32.68,32.79,31.37,32.45,366100,24.9045643842705,24.9883924773632,23.9062480028936,24.7292874623493,480399.810066802,0.0,1.0
2008-02-19,32.29,33.17,31.9,33.05,390800,24.6073556905781,25.2779804353198,24.3101469968858,25.1865316064914,512811.378787509,0.0,1.0
2008-02-20,32.01,32.42,31.14,31.9,489900,24.3939750899785,24.7064252551422,23.7309710809725,24.3101469968858,642851.316448312,0.0,1.0
2008-02-21,32.6,33.33,32.17,32.17,581300,24.8435984983848,25.399912207091,24.5159068617497,24.5159068617497,762787.242807521,0.0,1.0
2008-02-22,32.19,32.61,31.31,32.58,476900,24.5311483332211,24.8512192341205,23.8605235884794,24.8283570269134,625792.596068994,0.0,1.0
2008-02-25,32.72,33.1599,32.13,32.26,639700,24.9350473272133,25.2702834922267,24.4854239188069,24.584493483371,839420.263588455,0.0,1.0
2008-02-26,34.44,34.79,32.58,32.58,2208500,26.2458138737538,26.5125396245033,24.8283570269134,24.8283570269134,2898014.1505942,0.0,1.0
2008-02-27,34.63,34.89,33.05,34.11,847800,26.3906078527321,26.5887469818603,25.1865316064914,25.9943295944757,1112491.01058355,0.0,1.0
2008-02-28,33.62,35.77,33.27,34.8,839300,25.6209135434263,27.259371726602,25.3541877926768,26.520160360239,1101337.23187399,0.0,1.0
2008-02-29,33.21,33.63,32.06,33.37,685600,25.3084633782626,25.628534279162,24.432078768657,25.4303951500338,899650.66862005,0.0,1.0
2008-03-03,33.88,34.0,32.8,33.55,631900,25.8190526725546,25.910501501383,24.9960132130989,25.5675683932764,829185.031360865,0.0,1.0
2008-03-04,33.82,34.0,32.9,33.93,682100,25.7733282581403,25.910501501383,25.0722205704559,25.8571563512331,895057.936210235,0.0,1.0
2008-03-05,35.89,36.11,33.81,34.0,1254600,27.3508205554304,27.5184767416158,25.7657075224047,25.910501501383,1646297.73753022,0.0,1.0
2008-03-06,33.79,35.64,33.5,35.63,713800,25.7504660509332,27.1603021620379,25.5294647145979,27.1526814263022,936654.969750573,0.0,1.0
2008-03-07,34.23,35.08,33.49,33.49,417300,26.0857784233041,26.7335409608387,25.5218439788622,25.5218439788622,547584.924176118,0.0,1.0
2008-03-10,33.81,34.87,33.59,34.24,736100,25.7657075224047,26.5735055103889,25.5980513362192,26.0933991590398,965917.236247401,0.0,1.0
2008-03-11,34.2,34.82,33.13,34.82,655500,26.062916216097,26.5354018317104,25.247497492377,26.5354018317104,860153.169895628,0.0,1.0
2008-03-12,35.05,35.25,34.0,34.69,687000,26.7106787536316,26.8630934683456,25.910501501383,26.4363322671463,901487.761583975,0.0,1.0
2008-03-13,35.91,36.0,34.43,34.71,583400,27.3660620269018,27.4346486485231,26.2381931380181,26.4515737386177,765542.88225341,0.0,1.0
2008-03-14,36.02,36.55,35.32,36.22,692900,27.4498901199945,27.8537891139867,26.9164386184955,27.6023048347086,909229.796217669,0.0,1.0
2008-03-17,34.75,35.22,34.11,34.52,774200,26.4820566815605,26.8402312611385,25.9943295944757,26.3067797596394,1015912.40905141,0.0,1.0
2008-03-18,36.9,37.4,35.3,35.5,943900,28.1205148647362,28.5015516515213,26.9011971470241,27.0536118617381,1238594.32046451,0.0,1.0
2008-03-19,36.9,37.39,36.22,36.85,1851500,28.1205148647362,28.4939309157856,27.6023048347086,28.0824111860577,2429555.44479292,0.0,1.0
2008-03-20,35.76,37.97,35.33,36.85,1449700,27.2517509908663,28.9359335884562,26.9240593542312,28.0824111860577,1902309.76414599,0.0,1.0
2008-03-24,37.71,37.85,35.83,35.83,845600,28.737794459328,28.8444847596278,27.3050961410162,27.3050961410162,1109604.15021166,0.0,1.0
2008-03-25,37.9,38.26,37.27,37.48,838500,28.8825884383063,29.1569349247915,28.4024820869572,28.5625175374069,1100287.46446603,0.0,1.0
2008-03-26,37.52,38.15,37.52,37.8,482900,28.5930004803497,29.0731068316988,28.5930004803497,28.8063810809493,633665.851628678,0.0,1.0
2008-03-27,37.56,37.99,37.0,37.945,557900,28.6234834232925,28.9511750599276,28.1967222220932,28.916881749117,732081.546124746,0.0,1.0
2008-03-28,35.67,37.65,35.58,37.0,667900,27.183164369245,28.6920700449138,27.1145777476237,28.1967222220932,876424.564718979,0.0,1.0
2008-03-31,36.4,37.09,35.82,35.92,456900,27.7394780779512,28.2653088437145,27.2974754052805,27.3736827626375,599548.410870042,0.0,1.0
2008-04-01,36.93,37.1,36.05,37.1,424500,28.1433770719433,28.2729295794502,27.4727523272016,28.2729295794502,557032.830847742,0.0,1.0
2008-04-02,35.43,37.09,35.4,36.66,548600,27.0002667115882,28.2653088437145,26.9774045043811,27.9376172070794,719878.000007234,0.0,1.0
2008-04-03,36.15,36.33,35.48,35.61,376000,27.5489596845586,27.6861329278013,27.0383703902667,27.1374399548308,493390.681740285,0.0,1.0
2008-04-04,35.68,37.66,35.56,36.66,720800,27.1907851049807,28.6996907806495,27.0993362761523,27.9376172070794,945840.434570205,0.0,1.0
2008-04-07,35.47,36.74,35.07,35.78,563500,27.030749654531,27.998583092965,26.725920225103,27.2669924623377,739429.917980452,0.0,1.0
2008-04-08,35.73,35.94,35.15,35.46,598000,27.2288887836592,27.3889242341089,26.7868861109886,27.0231289187953,784701.137448644,0.0,1.0
2008-04-09,35.4,36.29,35.33,35.61,561600,26.9774045043811,27.6556499848585,26.9240593542312,27.1374399548308,736936.720386552,0.0,1.0
2008-04-10,35.38,35.95,35.04,35.19,451200,26.9621630329097,27.3965449698446,26.7030580178959,26.8173690539314,592068.818088341,0.0,1.0
2008-04-11,34.6,35.71,34.31,35.26,430000,26.367745645525,27.2136473121878,26.1467443091897,26.8707142040813,564249.981777453,0.0,1.0
2008-04-14,35.44,35.87,34.38,34.65,624200,27.0078874473239,27.335579083959,26.2000894593396,26.4058493242035,819081.02005927,0.0,1.0
2008-04-15,37.03,37.44,35.08,35.21,762800,28.2195844293003,28.5320345944641,26.7335409608387,26.8326105254028,1000953.223488,0.0,1.0
2008-04-16,37.85,38.06,37.42,37.62,560600,28.8444847596278,29.0045202100775,28.5167931229927,28.6692078377067,735624.511126605,0.0,1.0
2008-04-17,37.53,38.01,37.0725,38.0,260700,28.6006212160854,28.966416531399,28.2519725561771,28.9587957956633,342092.95406833,0.0,1.0
2008-04-18,37.58,38.09,37.35,38.09,286700,28.6387248947639,29.0273824172846,28.4634479728428,29.0273824172846,376210.394826966,0.0,1.0
2008-04-21,37.9,37.93,37.11,37.36,644900,28.8825884383063,28.9054506455134,28.2805503151859,28.4710687085785,846243.751740184,0.0,1.0
2008-04-22,37.28,38.06,36.77,38.0,386900,28.4101028226929,29.0045202100775,28.0214453001721,28.9587957956633,507693.762673712,0.0,1.0
2008-04-23,37.18,38.15,36.88,37.51,430900,28.3338954653358,29.0731068316988,28.1052733932648,28.585379744614,565430.970111406,0.0,1.0
2008-04-24,38.26,38.85,36.75,37.52,794000,29.1569349247915,29.6065583331979,28.0062038287007,28.5930004803497,1041894.15239837,0.0,1.0
2008-04-25,39.2,39.75,38.38,38.72,836300,29.8732840839474,30.292424549411,29.2483837536199,29.5074887686338,1097400.60409415,0.0,1.0
2008-04-28,38.84,39.72,38.71,39.69,852400,29.5989375974622,30.2695623422039,29.4998680328981,30.2467001349968,1118527.1731793,0.0,1.0
2008-04-29,33.61,39.52,31.58,39.52,5452900,25.6132928076906,30.1171476274898,24.0662834533434,30.1171476274898,7155345.87356808,0.0,1.0
2008-04-30,31.69,33.98,31.34,33.93,1693300,24.1501115464361,25.8952600299116,23.8833857956865,25.8571563512331,2221963.93986921,0.0,1.0
2008-05-01,29.32,31.49,29.1,31.49,2036700,22.343997177075,23.997696831722,22.1763409908895,23.997696831722,2672576.5997352,0.0,1.0
2008-05-02,31.8,31.89,30.05,30.16,1681800,24.2339396395288,24.3025262611501,22.9003108857811,22.9841389788738,2206873.53337981,0.0,1.0
2008-05-05,30.9,31.98,30.78,31.98,1137300,23.5480734233157,24.3711128827714,23.4566245944873,24.3711128827714,1492375.59133836,0.0,1.0
2008-05-06,30.43,30.86,30.22,30.66,849500,23.1898988437378,23.5175904803729,23.029863393288,23.3651757656589,1114721.76632545,0.0,1.0
2008-05-07,30.08,30.68,29.91,30.4,657100,22.9231730929882,23.3804172371303,22.7936205854813,23.1670366365306,862252.704711545,0.0,1.0
2008-05-08,30.23,30.37,29.68,30.25,973400,23.0374841290237,23.1441744293235,22.6183436635602,23.0527256004951,1277304.49363296,0.0,1.0
2008-05-09,30.4,30.67,29.77,29.85,594500,23.1670366365306,23.3727965013946,22.6869302851815,22.7478961710671,780108.405038829,0.0,1.0
2008-05-12,30.52,31.16,30.39,30.52,535700,23.2584854653591,23.7462125524439,23.159415900795,23.2584854653591,702950.500553909,0.0,1.0
2008-05-13,31.2,31.2,30.27,30.58,664900,23.7766954953867,23.7766954953867,23.0679670719665,23.3042098797733,872487.936939136,0.0,1.0
2008-05-14,30.63,31.57,30.62,31.19,668800,23.3423135584518,24.0586627176077,23.3346928227161,23.769074759651,877605.55305293,0.0,1.0
2008-05-15,30.84,31.12,30.28,31.12,579700,23.5023490089015,23.7157296095011,23.0755878077022,23.7157296095011,760687.707991603,0.0,1.0
2008-05-16,30.63,31.38,30.5,30.99,331700,23.3423135584518,23.9138687386293,23.2432439938877,23.616660044937,435259.811524607,0.0,1.0
2008-05-19,30.38,30.93,30.08,30.68,761900,23.1517951650592,23.5709356305228,22.9231730929882,23.3804172371303,999772.235154051,0.0,1.0
2008-05-20,30.25,30.38,30.0,30.01,399200,23.0527256004951,23.1517951650592,22.8622072071026,22.8698279428383,523833.936571069,0.0,1.0
2008-05-21,30.18,30.67,30.04,30.04,458700,22.9993804503452,23.3727965013946,22.8926901500454,22.8926901500454,601910.387537949,0.0,1.0
2008-05-22,30.21,30.7,29.91,30.45,445800,23.0222426575523,23.3956587086017,22.7936205854813,23.2051403152092,584982.888084625,0.0,1.0
2008-05-23,29.43,30.57,29.17,30.19,445500,22.4278252701677,23.2965891440376,22.2296861410394,23.0070011860809,584589.225306639,0.0,1.0
2008-05-27,28.29,29.0,27.98,29.0,2087200,21.5590613962978,22.1001336335325,21.322818588491,22.1001336335325,2738843.16736255,0.0,1.0
2008-05-28,28.59,28.97,28.02,28.68,962200,21.7876834683688,22.0772714263254,21.3533015314338,21.8562700899901,1262607.74992155,0.0,1.0
2008-05-29,28.24,29.35,28.24,28.59,963100,21.5209577176193,22.3668593842821,21.5209577176193,21.7876834683688,1263788.7382555,0.0,1.0
2008-05-30,29.54,29.65,28.32,28.32,834400,22.5116533632604,22.5954814563531,21.5819236035049,21.5819236035049,1094907.40650025,0.0,1.0
2008-06-02,29.45,30.2,29.06,29.39,702900,22.4430667416391,23.0146219218166,22.1458580479467,22.3973423272249,922351.888817142,0.0,1.0
2008-06-03,29.27,29.76,28.7,29.33,527600,22.3058934983965,22.6793095494458,21.8715115614615,22.3516179128107,692321.605548333,0.0,1.0
2008-06-04,29.1,29.83,28.86,29.14,511600,22.1763409908895,22.7326546995957,21.9934433332327,22.2068239338323,671326.257389175,0.0,1.0
2008-06-05,29.14,29.35,28.64,29.12,417500,22.2068239338323,22.3668593842821,21.8257871470473,22.1915824623609,547847.366028109,0.0,1.0
2008-06-06,28.47,29.0,28.3,29.0,395500,21.6962346395404,22.1001336335325,21.5666821320335,22.1001336335325,518978.762309261,0.0,1.0
2008-06-09,29.37,30.27,29.09,29.2,864100,22.3821008557535,23.0679670719665,22.1687202551538,22.2525483482465,1133880.02152069,0.0,1.0
2008-06-10,31.86,32.07,30.0,30.03,1806100,24.279664053943,24.4396995043927,22.8622072071026,22.8850694143097,2369981.14439129,0.0,1.0
2008-06-11,32.73,33.04,31.52,32.01,2357400,24.942668062949,25.1789108707557,24.0205590389291,24.3939750899785,3093402.10940038,0.0,1.0
2008-06-12,32.15,33.23,31.97,32.62,1550200,24.5006653902783,25.323704849734,24.3634921470357,24.8588399698562,2034186.79477071,0.0,1.0
2008-06-13,31.88,32.75,31.5,32.42,969000,24.2949055254144,24.9579095344204,24.0053175674577,24.7064252551422,1271530.77288919,0.0,1.0
2008-06-16,26.99,31.83,23.92,31.83,9928200,20.5683657506567,24.2568018467359,18.2287998797965,24.2568018467359,13027875.9746114,0.0,1.0
2008-06-17,26.87,28.49,26.84,27.57,2508900,20.4769169218282,21.7114761110118,20.4540547146211,21.0103684233273,3292201.81228245,0.0,1.0
2008-06-18,26.63,27.02,26.1,26.69,1634500,20.2940192641714,20.5912279578638,19.8901202701793,20.3397436785856,2144806.0353843,0.0,1.0
2008-06-19,26.55,26.96,26.27,26.71,938900,20.2330533782858,20.5455035434496,20.0196727776862,20.354985150057,1232033.27416477,0.0,1.0
2008-06-20,25.61,26.36,25.27,25.57,1660000,19.5167042191299,20.0882593993075,19.2575992041161,19.4862212761871,2178267.37151296,0.0,1.0
2008-06-23,26.07,27.59,25.19,25.7,1317300,19.8672580629722,21.0256098947987,19.1966333182305,19.5852908407512,1728573.25812892,0.0,1.0
2008-06-24,24.34,25.81,24.16,25.81,1326200,18.5488707806959,19.669118933844,18.4116975374533,19.669118933844,1740251.92054246,0.0,1.0
2008-06-25,24.93,25.32,24.0,24.42,1101600,18.9984941891023,19.2957028827946,18.2897657656821,18.6098366665815,1445529.72075824,0.0,1.0
2008-06-26,23.26,24.68,23.24,24.68,649200,17.7258313212402,18.8079757957098,17.7105898497688,18.8079757957098,851886.25155796,0.0,1.0
2008-06-27,23.25,23.48,22.03,23.08,1711700,17.7182105855045,17.8934875074256,16.788480825749,17.5886580779976,2246108.59025225,0.0,1.0
2008-06-30,23.57,24.04,21.98,21.98,655900,17.962074129047,18.3202487086249,16.7503771470705,16.7503771470705,860678.053599605,0.0,1.0
2008-07-01,22.66,23.16,22.0,22.95,1040100,17.2685871770982,17.6496239638832,16.7656186185419,17.4895885134335,1364828.85127146,0.0,1.0
2008-07-02,22.37,22.73,21.83,22.57,934900,17.0475858407629,17.3219323272481,16.636066111035,17.2000005554769,1226784.43712497,0.0,1.0
2008-07-03,21.96,22.69,21.82,22.46,474600,16.7351356755991,17.2914493843053,16.6284453752993,17.1161724623842,622774.514771115,0.0,1.0
2008-07-07,22.85,23.62,21.95,21.95,567400,17.4133811560765,18.0001778077255,16.7275149398634,16.7275149398634,744547.534094248,0.0,1.0
2008-07-08,23.31,23.32,22.7,22.84,638500,17.7639349999187,17.7715557356544,17.299070120041,17.4057604203408,837845.612476522,0.0,1.0
2008-07-09,22.86,23.74,22.82,23.54,470800,17.4210018918122,18.0916266365539,17.3905189488694,17.9392119218399,617788.119583313,0.0,1.0
2008-07-10,23.36,23.55,22.63,22.87,496500,17.8020386785972,17.9468326575756,17.2457249698911,17.4286226275479,651511.897563967,0.0,1.0
2008-07-11,23.06,23.39,22.32,23.39,444000,17.5734166065262,17.8249008858043,17.0094821620843,17.8249008858043,582620.911416719,0.0,1.0
2008-07-14,22.91,23.21,22.65,23.21,506500,17.4591055704907,17.6877276425617,17.2609664413625,17.6877276425617,664633.990163441,0.0,1.0
2008-07-15,22.69,23.29,22.01,22.01,440800,17.2914493843053,17.7486935284473,16.7732393542776,16.7732393542776,578421.841784886,0.0,1.0
2008-07-16,23.52,23.74,22.66,22.76,399300,17.9239704503685,18.0916266365539,17.2685871770982,17.3447945344552,523965.157497061,0.0,1.0
2008-07-17,24.12,24.2,23.33,23.62,706800,18.3812145945105,18.4421804803961,17.7791764713901,18.0001778077255,927469.504930939,0.0,1.0
2008-07-18,23.46,24.24,23.26,24.03,471400,17.8782460359542,18.4726634233389,17.7258313212402,18.3126279728892,618575.445139284,0.0,1.0
2008-07-21,23.74,23.94,23.43,23.59,335500,18.0916266365539,18.2440413512679,17.8553838287471,17.9773156005184,440246.206712407,0.0,1.0
2008-07-22,25.3,25.46,23.66,23.69,527800,19.2804614113232,19.4023931830944,18.0306607506683,18.0535229578754,692584.047400325,0.0,1.0
2008-07-23,24.85,25.41,24.5575,25.2,499700,18.9375283032167,19.3642895044159,18.7146217829474,19.2042540539662,655710.967195797,0.0,1.0
2008-07-24,25.22,25.45,24.67,24.67,409400,19.2194955254376,19.3947724473587,18.8003550599741,18.8003550599741,537218.471022533,0.0,1.0
2008-07-25,24.88,25.49,24.56,25.05,748400,18.9603905104238,19.4252553903015,18.7165269668813,19.0899430179307,982057.410144756,0.0,1.0
2008-07-28,24.88,25.35,24.51,25.0,601800,18.9603905104238,19.3185650900017,18.6784232882028,19.0518393392522,789687.532636443,0.0,1.0
2008-07-29,21.31,23.16,19.26,22.21,2792400,16.2397878527786,17.6496239638832,14.6775370269599,16.9256540689916,3664213.13747757,0.0,1.0
2008-07-30,21.9,23.24,21.26,21.7,993500,16.6894112611849,17.7105898497688,16.2016841741001,16.5369965464709,1303679.89975791,0.0,1.0
2008-07-31,21.08,22.23,20.87,21.75,755900,16.0645109308574,16.940895540463,15.9044754804077,16.5751002251494,991898.979594366,0.0,1.0
2008-08-01,22.05,22.42,20.52,20.81,707900,16.8037222972204,17.0856895194414,15.6377497296582,15.8587510659935,928912.935116882,0.0,1.0
2008-08-04,21.3,22.9,20.635,22.02,1251000,16.2321671170429,17.451484834755,15.7253881906187,16.7808600900133,1641573.7841944,0.0,1.0
2008-08-05,22.34,22.57,21.3,21.61,1517800,17.0247236335557,17.2000005554769,16.2321671170429,16.4684099248496,1991671.21474842,0.0,1.0
2008-08-06,22.68,23.06,22.15,22.16,884400,17.2838286485696,17.5734166065262,16.8799296545774,16.8875503903131,1160517.86949762,0.0,1.0
2008-08-07,22.16,22.67,21.77,22.38,595500,16.8875503903131,17.2762079128339,16.5903416966208,17.0552065764986,781420.614298776,0.0,1.0
2008-08-08,24.67,24.8,22.44,22.96,727300,18.8003550599741,18.8994246245382,17.1009309909128,17.4972092491692,954369.794759861,0.0,1.0
2008-08-11,23.5,24.85,22.95,24.85,604800,17.908728978897,18.9375283032167,17.4895885134335,18.9375283032167,793624.160416289,0.0,1.0
2008-08-12,23.81,23.86,23.08,23.63,450600,18.1449717867038,18.1830754653823,17.5886580779976,18.0077985434612,591281.492532372,0.0,1.0
2008-08-13,23.25,23.98,22.52,23.84,922300,17.7182105855045,18.2745242942107,17.1618968767984,18.1678339939109,1210250.60044964,0.0,1.0
2008-08-14,24.03,24.15,23.15,23.19,588900,18.3126279728892,18.4040768017176,17.6420032281475,17.6724861710903,772760.033183121,0.0,1.0
2008-08-15,25.05,25.31,23.995,24.39,717100,19.0899430179307,19.2880821470589,18.2859553978142,18.5869744593744,940985.260308398,0.0,1.0
2008-08-18,24.13,25.03,23.79,25.03,723700,18.3888353302462,19.0747015464593,18.1297303152324,19.0747015464593,949645.841424053,0.0,1.0
2008-08-19,22.91,23.8199,22.85,23.68,718600,17.4591055704907,18.1525163150821,17.4133811560765,18.0459022221397,942953.57419832,0.0,1.0
2008-08-20,23.0,23.42,22.41,22.53,531500,17.527692192112,17.8477630930114,17.0780687837057,17.1695176125341,697439.221662131,0.0,1.0
2008-08-21,23.02,23.4,22.52,22.8,355000,17.5429336635834,17.83252162154,17.1618968767984,17.375277477398,465834.287281386,0.0,1.0
2008-08-22,23.34,23.62,23.1,23.15,539100,17.7867972071258,18.0001778077255,17.603899549469,17.6420032281475,707412.012037733,0.0,1.0
2008-08-25,23.05,23.57,22.76,23.4,454700,17.5657958707905,17.962074129047,17.3447945344552,17.83252162154,596661.550498158,0.0,1.0
2008-08-26,22.83,23.34,22.73,23.21,341600,17.3981396846051,17.7867972071258,17.3219323272481,17.6877276425617,448250.683198088,0.0,1.0
2008-08-27,23.44,23.61,22.54,22.65,337500,17.8630045644828,17.9925570719898,17.1771383482698,17.2609664413625,442870.625232304,0.0,1.0
2008-08-28,23.77,23.84,23.13,23.44,319900,18.114488843761,18.1678339939109,17.6267617566761,17.8630045644828,419775.742257225,0.0,1.0
2008-08-29,23.21,24.15,23.2,23.61,332300,17.6877276425617,18.4040768017176,17.680106906826,17.9925570719898,436047.137080576,0.0,1.0
2008-09-02,23.58,23.99,23.45,23.465,300900,17.9696948647827,18.2821450299464,17.8706253002185,17.8820564038221,394843.766318221,0.0,1.0
2008-09-03,23.54,23.81,22.94,23.81,370100,17.9392119218399,18.1449717867038,17.4819677776978,18.1449717867038,485648.647106592,0.0,1.0
2008-09-04,23.22,23.52,22.89,22.89,324000,17.6953483782974,17.9239704503685,17.4438640990193,17.4438640990193,425155.800223011,0.0,1.0
2008-09-05,22.64,23.045,22.05,23.0,483400,17.2533457056268,17.5619855029227,16.8037222972204,17.527692192112,634321.956258652,0.0,1.0
2008-09-08,23.15,23.28,22.19,23.1,413300,17.6420032281475,17.7410727927116,16.9104125975202,17.603899549469,542336.087136329,0.0,1.0
2008-09-09,22.26,23.45,22.26,23.33,623300,16.9637577476701,17.8706253002185,16.9637577476701,17.7791764713901,817900.031725319,0.0,1.0
2008-09-10,21.94,22.69,21.81,22.49,344000,16.7198942041277,17.2914493843053,16.6208246395636,17.1390346695913,451399.985421963,0.0,1.0
2008-09-11,22.12,22.49,21.27,21.98,309800,16.8570674473703,17.1390346695913,16.2093049098358,16.7503771470705,406522.428731756,0.0,1.0
2008-09-12,22.47,22.64,21.71,21.78,314000,17.1237931981199,17.2533457056268,16.5446172822066,16.5979624323565,412033.707623534,0.0,1.0
2008-09-15,21.86,22.42,21.58,22.02,282100,16.6589283182421,17.0856895194414,16.4455477176425,16.7808600900133,370174.232231208,0.0,1.0
2008-09-16,22.44,22.46,20.0,21.54,502500,17.1009309909128,17.1161724623842,15.2414714714017,16.4150647746997,659385.15312365,0.0,1.0
2008-09-17,21.61,22.63,21.56,22.25,549300,16.4684099248496,17.2457249698911,16.4303062461711,16.9561370119344,720796.546489197,0.0,1.0
2008-09-18,21.0,22.19,20.49,22.09,616200,16.0035450449718,16.9104125975202,15.6148875224511,16.8342052401632,808583.345979691,0.0,1.0
2008-09-19,21.28,22.34,20.39,21.46,1047400,16.2169256455715,17.0247236335557,15.5386801650941,16.3540988888141,1374407.97886908,0.0,1.0
2008-09-22,22.15,22.65,21.22,21.22,546800,16.8799296545774,17.2609664413625,16.1712012311572,16.1712012311572,717516.02333933,0.0,1.0
2008-09-23,24.09,24.27,22.23,22.43,499200,18.3583523873034,18.495525630546,16.940895540463,17.0933102551771,655054.862565824,0.0,1.0
2008-09-24,23.26,24.39,22.95,24.13,412300,17.7258313212402,18.5869744593744,17.4895885134335,18.3888353302462,541023.877876382,0.0,1.0
2008-09-25,24.68,25.05,22.53,23.28,702500,18.8079757957098,19.0899430179307,17.1695176125341,17.7410727927116,921827.005113162,0.0,1.0
2008-09-26,25.06,25.08,23.84,24.43,554000,19.0975637536664,19.1128052251378,18.1678339939109,18.6174574023172,726963.93001095,0.0,1.0
2008-09-29,23.09,25.74,22.46,25.0,702300,17.5962788137333,19.615773783694,17.1161724623842,19.0518393392522,921564.563261175,0.0,1.0
2008-09-30,22.2,23.38,21.68,23.13,644200,16.9180333332559,17.8172801500686,16.5217550749995,17.6267617566761,845325.205258223,0.0,1.0
2008-10-01,22.53,22.53,21.49,22.2,423500,17.1695176125341,17.1695176125341,16.3769610960212,16.9180333332559,555720.621587792,0.0,1.0
2008-10-02,21.22,22.54,21.2,22.54,205700,16.1712012311572,17.1771383482698,16.1559597596858,17.1771383482698,269921.444771215,0.0,1.0
2008-10-03,20.09,21.62,19.72,21.34,559900,15.3100580930231,16.4760306605853,15.0280908708021,16.2626500599857,734705.964644639,0.0,1.0
2008-10-06,19.18,19.67,17.01,19.51,645200,14.6165711410743,14.9899871921236,12.9628714864272,14.8680554203524,846637.414518167,0.0,1.0
2008-10-07,18.08,19.55,18.06,19.38,360500,13.7782902101472,14.8985383632952,13.7630487386758,14.7689858557883,473051.438211096,0.0,1.0
2008-10-08,16.98,18.36,16.74,17.67,728400,12.9400092792201,13.9916708107468,12.7571116215633,13.4658400449834,955813.224945805,0.0,1.0
2008-10-09,14.54,17.23,14.4,16.97,880500,11.0805497597091,13.1305276726126,10.9738594594093,12.9323885434844,1155400.25338383,0.0,1.0
2008-10-10,14.35,15.5,12.94,13.87,1485200,10.9357557807308,11.8121403903364,9.86123204199693,10.5699604654171,1948893.19287411,0.0,1.0
2008-10-13,16.9,16.9,14.69,15.21,247500,12.8790433933345,12.8790433933345,11.1948607957446,11.591139054001,324771.791837022,0.0,1.0
2008-10-14,16.3,17.4,16.0,17.0,612000,12.4217992491924,13.2600801801195,12.1931771771214,12.9552507506915,803072.067087911,0.0,1.0
2008-10-15,14.33,16.48,14.32,16.11,599000,10.9205143092593,12.558972492435,10.9128935735236,12.2770052702141,786013.346708595,0.0,1.0
2008-10-16,15.61,15.63,14.22,14.44,797800,11.8959684834291,11.9112099549005,10.8366862161666,11.0043424023521,1046880.54758616,0.0,1.0
2008-10-17,15.05,15.72,14.65,15.35,934600,11.4692072822298,11.9797965765218,11.1643778528018,11.6978293543008,1226390.774347,0.0,1.0
2008-10-20,15.8,15.83,15.17,15.35,449000,12.0407624624074,12.0636246696145,11.5606561110582,11.6978293543008,589181.957716455,0.0,1.0
2008-10-21,16.45,16.9,15.64,15.65,988800,12.5361102852279,12.8790433933345,11.9188306906362,11.9264514263719,1297512.51623616,0.0,1.0
2008-10-22,16.29,16.5,15.96,16.15,507800,12.4141785134567,12.5742139639064,12.1626942341786,12.3074882131569,666339.862201374,0.0,1.0
2008-10-23,16.34,16.68,15.4,16.31,737500,12.4522821921352,12.7113872071491,11.7359330329793,12.4294199849281,967754.329211331,0.0,1.0
2008-10-24,15.15,15.78,14.71,15.27,472000,11.5454146395868,12.025520990936,11.210102267216,11.6368634684152,619362.770695252,0.0,1.0
2008-10-27,14.75,15.35,14.5,14.98,381400,11.2405852101588,11.6978293543008,11.0500668167663,11.4158621320799,500476.611744001,0.0,1.0
2008-10-28,16.78,17.81,15.04,17.55,1463400,12.7875945645061,13.5725303452833,11.4615865464941,13.374391216155,1920287.03100726,0.0,1.0
2008-10-29,17.26,17.86,15.95,17.05,623900,13.1533898798197,13.6106340239618,12.1550734984429,12.99335442937,818687.357281286,0.0,1.0
2008-10-30,18.27,18.3,17.1205,17.56,512200,13.9230841891255,13.9459463963326,13.0470806163067,13.3820119518907,672113.582945142,0.0,1.0
2008-10-31,21.11,22.15,18.15,18.24,2151200,16.0873731380645,16.8799296545774,13.8316353602971,13.9002219819184,2822824.55999921,0.0,1.0
2008-11-03,22.02,22.02,20.38,21.16,844100,16.7808600900133,16.7808600900133,15.5310594293584,16.125476816743,1107635.83632174,0.0,1.0
2008-11-04,21.45,23.11,21.25,22.11,569000,16.3464781530784,17.6115202852047,16.1940634383644,16.8494467116346,746647.068910163,0.0,1.0
2008-11-05,19.63,21.36,19.495,21.36,539500,14.9595042491808,16.2778915314571,14.8566243167489,16.2778915314571,707936.895741712,0.0,1.0
2008-11-06,19.76,20.21,19.21,19.9,363900,15.0585738137449,15.4015069218515,14.6394333482814,15.1652641140447,477512.94969492,0.0,1.0
2008-11-07,19.98,20.25,19.39,19.93,423400,15.2262299999303,15.4319898647943,14.776606591524,15.1881263212518,555589.4006618,0.0,1.0
2008-11-10,19.64,20.28,19.05,20.28,309700,14.9671249849165,15.4548520720014,14.5175015765102,15.4548520720014,406391.207805761,0.0,1.0
2008-11-11,19.21,19.74,18.79,19.62,416000,14.6394333482814,15.0433323422735,14.3193624473819,14.9518835134451,545879.052138186,0.0,1.0
2008-11-12,19.27,20.16,18.75,19.09,735700,14.6851577626956,15.363403243173,14.2888795044391,14.547984519453,965392.352543422,0.0,1.0
2008-11-13,20.29,20.34,18.68,19.26,566100,15.4624728077371,15.5005764864156,14.2355343542892,14.6775370269599,742841.662056315,0.0,1.0
2008-11-14,20.3,20.89,19.53,20.32,733600,15.4700935434728,15.9197169518791,14.8832968918238,15.4853350149442,962636.713097532,0.0,1.0
2008-11-17,21.27,21.66,20.16,20.16,472200,16.2093049098358,16.5065136035281,15.363403243173,15.363403243173,619625.212547238,0.0,1.0
2008-11-18,21.01,22.67,20.49,21.26,678000,16.0111657807075,17.2762079128339,15.6148875224511,16.2016841741001,889677.878244451,0.0,1.0
2008-11-19,21.46,22.6,20.65,20.96,806100,16.3540988888141,17.222862762684,15.7368192942223,15.973062102029,1057771.88444373,0.0,1.0
2008-11-20,21.29,23.74,21.18,21.46,1426200,16.2245463813072,18.0916266365539,16.1407182882144,16.3540988888141,1871472.84653721,0.0,1.0
2008-11-21,22.95,23.03,20.27,21.47,1040400,17.4895885134335,17.5505543993191,15.4472313362657,16.3617196245498,1365222.51404945,0.0,1.0
2008-11-24,22.95,23.65,22.4,23.24,894100,17.4895885134335,18.0230400149326,17.07044804797,17.7105898497688,1173246.29931912,0.0,1.0
2008-11-25,23.03,23.29,21.64,23.29,603500,17.5505543993191,17.7486935284473,16.4912721320567,17.7486935284473,791918.288378356,0.0,1.0
2008-11-26,23.96,23.99,22.21,22.57,480000,18.2592828227393,18.2821450299464,16.9256540689916,17.2000005554769,629860.444774831,0.0,1.0
2008-11-28,25.24,25.35,22.91,23.62,397100,19.234736996909,19.3185650900017,17.4591055704907,18.0001778077255,521078.297125178,0.0,1.0
2008-12-01,22.24,24.74,22.09,24.74,671300,16.9485162761987,18.853700210124,16.8342052401632,18.853700210124,880886.076202802,0.0,1.0
2008-12-02,23.14,23.91,22.5,22.55,707600,17.6343824924118,18.2211791440608,17.146655405327,17.1847590840055,928519.272338898,0.0,1.0
2008-12-03,22.87,23.31,21.96,22.57,761200,17.4286226275479,17.7639349999187,16.7351356755991,17.2000005554769,998853.688672086,0.0,1.0
2008-12-04,21.94,23.74,21.38,22.98,647900,16.7198942041277,18.0916266365539,16.2931330029285,17.5124507206406,850180.379520028,0.0,1.0
2008-12-05,22.04,22.24,20.68,21.69,598700,16.7961015614847,16.9485162761987,15.7596815014294,16.5293758107352,785619.683930608,0.0,1.0
2008-12-08,23.44,23.95,22.11,22.8,674200,17.8630045644828,18.2516620870036,16.8494467116346,17.375277477398,884691.48305665,0.0,1.0
2008-12-09,23.39,24.83,23.2,23.49,568700,17.8249008858043,18.9222868317453,17.680106906826,17.9011082431613,746253.406132182,0.0,1.0
2008-12-10,22.48,23.46,22.08,23.46,581000,17.1314139338556,17.8782460359542,16.8265845044275,17.8782460359542,762393.580029533,0.0,1.0
2008-12-11,21.94,23.24,21.67,22.61,320600,16.7198942041277,17.7105898497688,16.5141343392638,17.2304834984197,420694.28873919,0.0,1.0
2008-12-12,22.39,22.76,21.0801,21.14,257200,17.0628273122343,17.3447945344552,16.0645871382148,16.1102353452716,337500.221658513,0.0,1.0
2008-12-15,21.93,22.79,21.45,22.59,229900,16.712273468392,17.3676567416623,16.3464781530784,17.2152420269483,301676.908861945,0.0,1.0
2008-12-16,23.39,23.46,21.69,22.26,531000,17.8249008858043,17.8782460359542,16.5293758107352,16.9637577476701,696783.117032158,0.0,1.0
2008-12-17,23.94,24.29,22.93,23.18,373200,18.2440413512679,18.5107671020174,17.4743470419621,17.6648654353546,489716.495812431,0.0,1.0
2008-12-18,23.93,24.85,23.57,24.18,349800,18.2364206155322,18.9375283032167,17.962074129047,18.4269390089247,459010.799129658,0.0,1.0
2008-12-19,23.94,24.86,23.62,24.8,589800,18.2440413512679,18.9451490389524,18.0001778077255,18.8994246245382,773941.021517073,0.0,1.0
2008-12-22,23.05,24.0,22.56,24.0,335500,17.5657958707905,18.2897657656821,17.1923798197412,18.2897657656821,440246.206712408,0.0,1.0
2008-12-23,22.98,23.58,22.32,23.17,286700,17.5124507206406,17.9696948647827,17.0094821620843,17.6572446996189,376210.394826967,0.0,1.0
2008-12-24,23.05,23.27,22.4,22.93,61300,17.5657958707905,17.7334520569759,17.07044804797,17.4743470419621,80438.4276347858,0.0,1.0
2008-12-26,23.67,23.8,22.92,23.01,261600,18.038281486404,18.1373510509681,17.4667263062264,17.5353129278477,343273.942402282,0.0,1.0
2008-12-29,22.25,23.84,21.9,23.84,631000,16.9561370119344,18.1678339939109,16.6894112611849,18.1678339939109,828004.043026915,0.0,1.0
2008-12-30,22.12,22.49,22.0,22.49,573400,16.8570674473703,17.1390346695913,16.7656186185419,17.1390346695913,752420.789653935,0.0,1.0
2008-12-31,22.42,22.67,22.09,22.1,874900,17.0856895194414,17.2762079128339,16.8342052401632,16.8418259758989,1148051.88152812,0.0,1.0
2009-01-02,22.75,23.28,22.29,22.29,467900,17.3371737987195,17.7410727927116,16.9866199548772,16.9866199548772,613982.712729465,0.0,1.0
2009-01-05,22.63,23.15,22.47,22.7,509600,17.2457249698911,17.6420032281475,17.1237931981199,17.299070120041,668701.838869278,0.0,1.0
2009-01-06,22.27,23.12,21.86,22.64,594600,16.9713784834058,17.6191410209404,16.6589283182421,17.2533457056268,780239.625964824,0.0,1.0
2009-01-07,22.04,22.39,21.695,22.0,475700,16.7961015614847,17.0628273122343,16.533186178603,16.7656186185419,624217.944957057,0.0,1.0
2009-01-08,22.46,22.55,21.91,22.03,379600,17.1161724623842,17.1847590840055,16.6970319969206,16.788480825749,498114.635076094,0.0,1.0
2009-01-09,22.2,22.7,21.64,22.53,561200,16.9180333332559,17.299070120041,16.4912721320567,17.1695176125341,736411.836682575,0.0,1.0
2009-01-12,22.33,22.67,21.84,21.9,470200,17.01710289782,17.2762079128339,16.6436868467707,16.6894112611849,617000.794027347,0.0,1.0
2009-01-13,23.9,23.96,22.35,22.35,763400,18.2135584083251,18.2592828227393,17.0323443692915,17.0323443692915,1001740.54904397,0.0,1.0
2009-01-14,22.84,23.69,22.2,23.69,513700,17.4057604203408,18.0535229578754,16.9180333332559,18.0535229578754,674081.896835064,0.0,1.0
2009-01-15,23.9,24.09,22.36,22.77,442600,18.2135584083251,18.3583523873034,17.0399651050272,17.3524152701909,580783.818452792,0.0,1.0
2009-01-16,24.96,25.01,23.9,24.42,548100,19.0213563963094,19.0594600749879,18.2135584083251,18.6098366665815,719221.895377259,0.0,1.0
2009-01-20,23.54,24.98,23.41,24.98,350900,17.9392119218399,19.0365978677808,17.8401423572757,19.0365978677808,460454.229315599,0.0,1.0
2009-01-21,24.72,24.83,23.85,23.85,367900,18.8384587386526,18.9222868317453,18.1754547296466,18.1754547296466,482761.786734708,0.0,1.0
2009-01-22,24.22,24.46,23.85,24.2,369300,18.4574219518675,18.6403196095243,18.1754547296466,18.4421804803961,484598.879698636,0.0,1.0
2009-01-23,24.14,24.5,23.51,23.81,347300,18.3964560659819,18.6708025524671,17.9163497146328,18.1449717867038,455730.275979789,0.0,1.0
2009-01-26,24.48,25.0,24.05,24.16,167100,18.6555610809957,19.0518393392522,18.3278694443606,18.4116975374533,219270.167337238,0.0,1.0
2009-01-27,25.02,25.34,24.33,24.67,251000,19.0670808107236,19.310944354266,18.5412500449602,18.8003550599741,329364.524246838,0.0,1.0
2009-01-28,26.04,26.28,25.09,25.15,480500,19.8443958557651,20.0272935134219,19.1204259608735,19.1661503752877,630516.549404804,0.0,1.0
2009-01-29,25.75,26.66,25.69,25.89,551900,19.6233945194297,20.3168814713785,19.5776701050155,19.7300848197296,724208.290565063,0.0,1.0
2009-01-30,24.1,25.76,23.88,25.75,694700,18.3659731230391,19.6310152551654,18.1983169368537,19.6233945194297,911591.772885573,0.0,1.0
2009-02-02,24.95,25.36,23.91,23.91,588400,19.0137356605737,19.3261858257374,18.2211791440608,18.2211791440608,772103.928553146,0.0,1.0
2009-02-03,24.87,25.25,24.54,24.95,296100,18.9527697746881,19.2423577326447,18.7012854954099,19.0137356605737,388545.161870473,0.0,1.0
2009-02-04,24.89,25.2,24.48,24.94,433000,18.9680112461595,19.2042540539662,18.6555610809957,19.006114924838,568186.609557295,0.0,1.0
2009-02-05,25.28,25.48,24.22,24.69,334800,19.2652199398518,19.4176346545658,18.4574219518675,18.8155965314455,439327.660230445,0.0,1.0
2009-02-06,26.03,26.16,25.01,25.18,420700,19.8367751200294,19.9358446845935,19.0594600749879,19.1890125824948,552046.43565994,0.0,1.0
2009-02-09,25.51,26.25,25.22,26.03,516700,19.4404968617729,20.0044313062148,19.2194955254376,19.8367751200294,678018.524614908,0.0,1.0
2009-02-10,25.22,25.96,25.05,25.4,421500,19.2194955254376,19.7834299698795,19.0899430179307,19.3566687686802,553096.203067898,0.0,1.0
2009-02-11,25.12,25.82,24.815,25.24,363800,19.1432881680806,19.6767396695796,18.9108557281417,19.234736996909,477381.728768924,0.0,1.0
2009-02-12,25.25,25.31,24.14,24.85,331300,19.2423577326447,19.2880821470589,18.3964560659819,18.9375283032167,434734.927820628,0.0,1.0
2009-02-13,25.23,26.0,25.11,25.35,269900,19.2271162611733,19.8139129128223,19.1356674323449,19.3185650900017,354165.279259848,0.0,1.0
2009-02-17,24.43,24.94,23.74,24.68,411400,18.6174574023172,19.006114924838,18.0916266365539,18.8079757957098,539842.889542429,0.0,1.0
2009-02-18,23.89,24.93,23.68,24.69,167000,18.2059376725894,18.9984941891023,18.0459022221397,18.8155965314455,219138.946411243,0.0,1.0
2009-02-19,23.81,24.46,23.5,24.04,263100,18.1449717867038,18.6403196095243,17.908728978897,18.3202487086249,345242.256292204,0.0,1.0
2009-02-20,20.47,23.31,20.33,23.18,803700,15.5996460509797,17.7639349999187,15.4929557506799,17.6648654353546,1054622.58221986,0.0,1.0
2009-02-23,19.44,20.76,18.94,20.54,1010400,14.8147102702025,15.820647387315,14.4336734834175,15.6529912011296,1325856.23625102,0.0,1.0
2009-02-24,20.55,21.16,17.01,17.88,1477100,15.6606119368653,16.125476816743,12.9628714864272,13.6258754954332,1938264.29786855,0.0,1.0
2009-02-25,19.55,20.61,19.05,20.5,629700,14.8985383632952,15.7063363512795,14.5175015765102,15.6225082581868,826298.170988982,0.0,1.0
2009-02-26,18.2,19.82,17.8,19.74,576000,13.8697390389756,15.1042982281591,13.5649096095476,15.0433323422735,755832.533729796,0.0,1.0
2009-02-27,18.78,19.21,17.88,18.06,635500,14.3117417116462,14.6394333482814,13.6258754954332,13.7630487386758,833908.98469668,0.0,1.0
2009-03-02,18.38,18.6286,18.045,18.49,461000,14.0069122822182,14.1963637726077,13.7516176350722,14.0907403753109,604928.468835827,0.0,1.0
2009-03-03,17.42,18.76,17.4,18.57,434800,13.2753216515909,14.2965002401748,13.2600801801195,14.1517062611965,570548.586225202,0.0,1.0
2009-03-04,17.12,17.82,16.8,17.6,518800,13.0466995795199,13.580151081019,12.8028360359775,13.4124948948335,680774.164060796,0.0,1.0
2009-03-05,15.64,16.98,15.29,16.77,608300,11.9188306906362,12.9400092792201,11.6521049398866,12.7799738287704,798216.892826101,0.0,1.0
2009-03-06,15.49,15.99,15.16,15.87,591600,11.8045196546007,12.1855564413857,11.5530353753225,12.0941076125573,776302.998184976,0.0,1.0
2009-03-09,13.02,15.59,12.97,15.32,1635500,9.92219792788253,11.8807270119577,9.88409424920403,11.6749671470937,2146118.24464424,0.0,1.0
2009-03-10,14.0,14.22,12.23,13.11,1446100,10.6690300299812,10.8366862161666,9.32015980476217,9.99078454950384,1897585.81081018,0.0,1.0
2009-03-11,14.21,14.39,13.73,14.0,459700,10.8290654804309,10.9662387236736,10.4632701651173,10.6690300299812,603222.596797898,0.0,1.0
2009-03-12,14.65,14.78,13.77,14.21,369600,11.1643778528018,11.2634474173659,10.4937531080601,10.8290654804309,484992.542476619,0.0,1.0
2009-03-13,14.77,14.81,14.38,14.65,297500,11.2558266816302,11.286309624573,10.9586179879379,11.1643778528018,390382.2548344,0.0,1.0
2009-03-16,14.61,15.11,14.55,14.81,468200,11.133894909859,11.514931696644,11.0881704954448,11.286309624573,614376.375507448,0.0,1.0
2009-03-17,15.23,15.25,14.378,14.46,379600,11.6063805254724,11.6216219969438,10.9570938407907,11.0195838738235,498114.635076097,0.0,1.0
2009-03-18,15.88,16.16,14.98,14.98,477100,12.101728348293,12.3151089488926,11.4158621320799,11.4158621320799,626055.037920982,0.0,1.0
2009-03-19,16.19,16.3,15.75,15.75,353800,12.3379711560997,12.4217992491924,12.0026587837289,12.0026587837289,464259.636169449,0.0,1.0
2009-03-20,16.01,16.5,15.9,16.29,480600,12.2007979128571,12.5742139639064,12.1169698197644,12.4141785134567,630647.770330799,0.0,1.0
2009-03-23,16.98,16.99,15.82,16.19,422500,12.9400092792201,12.9476300149558,12.0560039338788,12.3379711560997,554408.412327845,0.0,1.0
2009-03-24,16.42,16.85,16.23,16.85,438000,12.5132480780208,12.840939714656,12.3684540990425,12.840939714656,574747.655857035,0.0,1.0
2009-03-25,16.4,16.87,15.9805,16.57,548700,12.4980066065494,12.8561811861274,12.1783167424368,12.6275591140563,720009.22093323,0.0,1.0
2009-03-26,16.61,16.8,16.07,16.67,434200,12.6580420569991,12.8028360359775,12.2465223272713,12.7037664714134,569761.260669235,0.0,1.0
2009-03-27,16.56,16.72,16.23,16.36,305700,12.6199383783206,12.7418701500919,12.3684540990425,12.4675236636066,401142.370765972,0.0,1.0
2009-03-30,16.08,16.28,15.63,16.27,394700,12.254143063007,12.406557777721,11.9112099549005,12.3989370419853,517928.994901304,0.0,1.0
2009-03-31,16.42,16.86,16.08,16.08,600700,12.5132480780208,12.8485604503917,12.254143063007,12.254143063007,788244.102450504,0.0,1.0
2009-04-01,16.27,16.42,15.49,16.24,675400,12.3989370419853,12.5132480780208,11.8045196546007,12.3760748347782,886266.134168586,0.0,1.0
2009-04-02,16.95,17.54,16.26,16.63,653300,12.917147072013,13.3667704804193,12.3913163062496,12.6732835284705,857266.309523742,0.0,1.0
2009-04-03,17.01,17.1,16.54,16.88,984500,12.9628714864272,13.0314581080485,12.6046969068492,12.8638019218631,1291870.01641838,0.0,1.0
2009-04-06,16.81,16.94,16.72,16.87,504200,12.8104567717132,12.9095263362773,12.7418701500919,12.8561811861274,661615.90886556,0.0,1.0
2009-04-07,16.37,16.81,16.37,16.81,340700,12.4751443993423,12.8104567717132,12.4751443993423,12.8104567717132,447069.694864136,0.0,1.0
2009-04-08,16.79,16.82,16.25,16.38,419400,12.7952153002418,12.8180775074489,12.3836955705139,12.482765135078,550340.563622007,0.0,1.0
2009-04-09,17.64,17.84,17.12,17.15,462100,13.4429778377763,13.5953925524904,13.0466995795199,13.069561786727,606371.899021771,0.0,1.0
2009-04-13,17.91,17.98,17.3,17.54,273700,13.6487377026403,13.7020828527902,13.1838728227625,13.3667704804193,359151.674447647,0.0,1.0
2009-04-14,18.0,18.35,17.5,17.9,440600,13.7173243242616,13.9840500750111,13.3362875374765,13.6411169669046,578159.399932896,0.0,1.0
2009-04-15,18.41,18.58,17.97,17.97,356700,14.0297744894253,14.1593269969322,13.6944621170545,13.6944621170545,468065.043023296,0.0,1.0
2009-04-16,18.11,18.61,17.97,18.5,664900,13.8011524173543,14.1821892041393,13.6944621170545,14.0983611110466,872487.936939134,0.0,1.0
2009-04-17,18.27,18.56,17.995,18.14,496900,13.9230841891255,14.1440855254608,13.7135139563937,13.8240146245614,652036.781267944,0.0,1.0
2009-04-20,17.27,17.95,17.21,17.83,503300,13.1610106155554,13.6792206455831,13.1152862011412,13.5877718167547,660434.92053161,0.0,1.0
2009-04-21,17.87,17.87,17.13,17.13,347900,13.6182547596975,13.6182547596975,13.0543203152556,13.0543203152556,456517.601535756,0.0,1.0
2009-04-22,17.54,18.23,17.47,17.8,443500,13.3667704804193,13.8926012461827,13.3134253302694,13.5649096095476,581964.806786746,0.0,1.0
2009-04-23,17.63,17.8006,16.96,17.57,370500,13.4353571020406,13.5653668536917,12.9247678077487,13.3896326876264,486173.530810574,0.0,1.0
2009-04-24,17.32,17.79,17.1715,17.71,526200,13.1991142942339,13.5572888738119,13.0859463685588,13.4963229879262,690484.512584409,0.0,1.0
2009-04-27,17.03,17.18,16.6,17.0,923200,12.9781129578986,13.0924239939341,12.6504213212634,12.9552507506915,1211431.58878359,0.0,1.0
2009-04-28,14.9,16.0,14.66,16.0,1518700,11.3548962461943,12.1931771771214,11.1719985885375,12.1931771771214,1992852.20308237,0.0,1.0
2009-04-29,14.88,15.75,14.73,15.04,1088300,11.3396547747229,12.0026587837289,11.2253437386874,11.4615865464941,1428077.33760093,0.0,1.0
2009-04-30,14.52,15.25,14.51,15.01,1480600,11.0653082882377,11.6216219969438,11.057687552502,11.438724339287,1942857.03027836,0.0,1.0
2009-05-01,14.54,15.05,14.49,14.67,1178200,11.0805497597091,11.4692072822298,11.0424460810306,11.1796193242732,1546044.95007022,0.0,1.0
2009-05-04,14.96,15.0,13.82,14.55,1261000,11.4006206606085,11.4311036035513,10.5318567867386,11.0881704954448,1654695.87679388,0.0,1.0
2009-05-05,14.66,15.14,14.33,15.1,863000,11.1719985885375,11.5377939038511,10.9205143092593,11.5073109609083,1132436.59133475,0.0,1.0
2009-05-06,15.0,15.15,14.73,14.73,2012500,11.4311036035513,11.5454146395868,11.2253437386874,11.2253437386874,2640821.13564448,0.0,1.0
2009-05-07,15.28,15.43,14.92,15.18,1055800,11.6444842041509,11.7587952401864,11.3701377176657,11.5682768467939,1385430.53665264,0.0,1.0
2009-05-08,15.98,15.99,15.21,15.51,875600,12.17793570565,12.1855564413857,11.591139054001,11.8197611260721,1148970.42801009,0.0,1.0
2009-05-11,15.75,15.87,15.32,15.69,412000,12.0026587837289,12.0941076125573,11.6749671470937,11.9569343693147,540630.215098395,0.0,1.0
2009-05-12,16.69,16.8,15.7,16.04,708100,12.7190079428848,12.8028360359775,11.9645551050504,12.2236601200642,929175.376968867,0.0,1.0
2009-05-13,17.15,17.29,16.36,16.5,971400,13.069561786727,13.1762520870268,12.4675236636066,12.5742139639064,1274680.07511306,0.0,1.0
2009-05-14,17.12,17.54,17.05,17.16,861500,13.0466995795199,13.3667704804193,12.99335442937,13.0771825224627,1130468.27744483,0.0,1.0
2009-05-15,17.05,17.58,16.8501,17.12,451100,12.99335442937,13.3972534233621,12.8410159220133,13.0466995795199,591937.597162346,0.0,1.0
2009-05-18,17.51,17.55,17.07,17.17,392100,13.3439082732122,13.374391216155,13.0085959008414,13.0848032581984,514517.250825441,0.0,1.0
2009-05-19,17.21,17.68,17.11,17.4,566500,13.1152862011412,13.4734607807191,13.0390788437842,13.2600801801195,743366.545760295,0.0,1.0
2009-05-20,17.39,17.74,17.21,17.36,540000,13.2524594443838,13.5191851951333,13.1152862011412,13.2295972371767,708593.000371686,0.0,1.0
2009-05-21,17.12,17.36,16.85,17.18,368900,13.0466995795199,13.2295972371767,12.840939714656,13.0924239939341,484073.995994656,0.0,1.0
2009-05-22,16.88,17.15,16.54,17.14,291300,12.8638019218631,13.069561786727,12.6046969068492,13.0619410509913,382246.557422725,0.0,1.0
2009-05-26,17.81,17.82,16.66,16.81,454800,13.5725303452833,13.580151081019,12.6961457356777,12.8104567717132,596792.77142415,0.0,1.0
2009-05-27,17.24,17.89,17.19,17.66,435800,13.1381484083483,13.6334962311689,13.1000447296698,13.4582193092477,571860.795485149,0.0,1.0
2009-05-28,17.58,17.73,16.95,17.4,369100,13.3972534233621,13.5115644593976,12.917147072013,13.2600801801195,484336.437846647,0.0,1.0
2009-05-29,17.74,17.78,17.25,17.66,355400,13.5191851951333,13.5496681380762,13.145769144084,13.4582193092477,466359.170985366,0.0,1.0
2009-06-01,17.9,18.85,17.73,18.0,983000,13.6411169669046,14.3650868617961,13.5115644593976,13.7173243242616,1289901.70252845,0.0,1.0
2009-06-02,18.75,18.87,17.9,17.9,1116200,14.2888795044391,14.3803283332675,13.6411169669046,13.6411169669046,1464687.97595348,0.0,1.0
2009-06-03,18.7,18.82,18.32,18.32,361700,14.2507758257606,14.342224654589,13.961187867804,13.961187867804,474626.089323035,0.0,1.0
2009-06-04,18.67,18.95,18.3,18.73,212900,14.2279136185535,14.4412942191532,13.9459463963326,14.2736380329677,279369.351442837,0.0,1.0
2009-06-05,17.82,18.76,17.71,18.74,400500,13.580151081019,14.2965002401748,13.4963229879262,14.2812587687034,525539.808608998,0.0,1.0
2009-06-08,17.7,17.98,17.57,17.83,254200,13.4887022521905,13.7020828527902,13.3896326876264,13.5877718167547,333563.593878672,0.0,1.0
2009-06-09,17.92,18.1499,17.52,17.81,225600,13.656358438376,13.8315591529397,13.3515290089479,13.5725303452833,296034.40904417,0.0,1.0
2009-06-10,17.7,18.1,17.5,18.1,245300,13.4887022521905,13.7935316816186,13.3362875374765,13.7935316816186,321884.931465139,0.0,1.0
2009-06-11,17.94,18.4,17.82,17.82,403900,13.6715999098474,14.0221537536896,13.580151081019,13.580151081019,530001.32009282,0.0,1.0
2009-06-12,17.5,18.0,17.13,17.44,637700,13.3362875374765,13.7173243242616,13.0543203152556,13.2905631230623,836795.845068564,0.0,1.0
2009-06-15,17.01,17.44,16.93,17.16,239100,12.9628714864272,13.2905631230623,12.9019056005416,13.0771825224627,313749.234053462,0.0,1.0
2009-06-16,16.83,17.32,16.75,17.17,235400,12.8256982431846,13.1991142942339,12.764732357299,13.0848032581984,308894.059791656,0.0,1.0
2009-06-17,16.59,17.07,16.54,16.79,229200,12.6428005855277,13.0085959008414,12.6046969068492,12.7952153002418,300758.362379983,0.0,1.0
2009-06-18,16.76,16.805,16.5101,16.62,275900,12.7723530930347,12.8066464038453,12.5819109069995,12.6656627927348,362038.534819532,0.0,1.0
2009-06-19,17.12,17.21,16.76,16.76,487500,13.0466995795199,13.1152862011412,12.7723530930347,12.7723530930347,639702.014224437,0.0,1.0
2009-06-22,16.75,17.08,16.68,17.08,331700,12.764732357299,13.0162166365771,12.7113872071491,13.0162166365771,435259.811524606,0.0,1.0
2009-06-23,16.52,16.91,16.51,16.82,261500,12.5894554353778,12.8866641290702,12.5818346996421,12.8180775074489,343142.721476289,0.0,1.0
2009-06-24,16.52,16.88,16.37,16.5,164800,12.5894554353778,12.8638019218631,12.4751443993423,12.5742139639064,216252.086039359,0.0,1.0
2009-06-25,16.41,16.48,16.22,16.47,357000,12.5056273422851,12.558972492435,12.3608333633068,12.5513517566993,468458.705801282,0.0,1.0
2009-06-26,16.51,16.7,16.19,16.36,481300,12.5818346996421,12.7266286786205,12.3379711560997,12.4675236636066,631566.316812765,0.0,1.0
2009-06-29,16.39,16.63,16.27,16.51,185600,12.4903858708137,12.6732835284705,12.3989370419853,12.5818346996421,243546.038646269,0.0,1.0
2009-06-30,16.26,16.59,16.25,16.59,332800,12.3913163062496,12.6428005855277,12.3836955705139,12.6428005855277,436703.24171055,0.0,1.0
2009-07-01,16.92,17.22,16.4,16.4,288600,12.8942848648059,13.1229069368769,12.4980066065494,12.4980066065494,378703.592420866,0.0,1.0
2009-07-02,16.28,16.92,16.16,16.83,217000,12.406557777721,12.8942848648059,12.3151089488926,12.8256982431846,284749.409408622,0.0,1.0
2009-07-06,16.19,16.34,16.03,16.06,422700,12.3379711560997,12.4522821921352,12.2160393843285,12.2389015915356,554670.854179836,0.0,1.0
2009-07-07,15.96,16.31,15.93,16.28,148700,12.1626942341786,12.4294199849281,12.1398320269715,12.406557777721,195125.516954203,0.0,1.0
2009-07-08,15.72,16.13,15.62,16.13,217700,11.9797965765218,12.2922467416855,11.9035892191648,12.2922467416855,285667.955890584,0.0,1.0
2009-07-09,15.67,15.81,15.54,15.78,325700,11.9416928978433,12.0483831981431,11.8426233332792,12.025520990936,427386.555964921,0.0,1.0
2009-07-10,15.51,15.87,15.4,15.8,145200,11.8197611260721,12.0941076125573,11.7359330329793,12.0407624624074,190532.784544386,0.0,1.0
2009-07-13,15.57,15.71,15.07,15.54,259600,11.8654855404863,11.9721758407861,11.4844487537012,11.8426233332792,340649.523882387,0.0,1.0
2009-07-14,15.6,15.73,15.3,15.73,159800,11.8883477476934,11.9874173122575,11.6597256756223,11.9874173122575,209691.03973962,0.0,1.0
2009-07-15,16.55,16.56,15.65,15.68,289700,12.6123176425849,12.6199383783206,11.9264514263719,11.949313633579,380147.022606811,0.0,1.0
2009-07-16,16.85,16.92,16.54,16.54,291700,12.840939714656,12.8942848648059,12.6046969068492,12.6046969068492,382771.441126704,0.0,1.0
2009-07-17,16.85,17.32,16.69,16.84,361200,12.840939714656,13.1991142942339,12.7190079428848,12.8333189789203,473969.984693059,0.0,1.0
2009-07-20,18.02,18.16,16.97,16.97,541000,13.732565795733,13.8392560960328,12.9323885434844,12.9323885434844,709905.209631631,0.0,1.0
2009-07-21,18.09,18.41,17.53,18.19,417200,13.7859109458829,14.0297744894253,13.3591497446836,13.8621183032399,547453.703250123,0.0,1.0
2009-07-22,18.45,18.72,18.04,18.09,212800,14.0602574323681,14.266017297232,13.7478072672044,13.7859109458829,279238.130516842,0.0,1.0
2009-07-23,19.32,19.47,18.29,18.45,408100,14.7232614413741,14.8375724774096,13.9383256605969,14.0602574323681,535512.598984601,0.0,1.0
2009-07-24,19.08,19.23,18.55,19.19,352400,14.5403637837173,14.6546748197528,14.1364647897251,14.62419187681,462422.543205521,0.0,1.0
2009-07-27,19.32,19.32,18.73,19.09,325200,14.7232614413741,14.7232614413741,14.2736380329677,14.547984519453,426730.451334948,0.0,1.0
2009-07-28,21.88,22.76,21.05,21.3,1445700,16.6741697897135,17.3447945344552,16.0416487236503,16.2321671170429,1897060.9271062,0.0,1.0
2009-07-29,21.51,21.55,20.6,20.99,899100,16.3922025674926,16.4226855104354,15.6987156155438,15.9959243092361,1179807.34561885,0.0,1.0
2009-07-30,21.75,22.36,21.65,21.66,369300,16.5751002251494,17.0399651050272,16.4988928677924,16.5065136035281,484598.879698635,0.0,1.0
2009-07-31,21.41,22.07,21.37,21.61,442100,16.3159952101356,16.8189637686918,16.2855122671928,16.4684099248496,580127.713822817,0.0,1.0
2009-08-03,22.03,22.03,21.45,21.79,484900,16.788480825749,16.788480825749,16.3464781530784,16.6055831680922,636290.270148575,0.0,1.0
2009-08-04,23.09,23.09,21.77,21.97,515900,17.5962788137333,17.5962788137333,16.5903416966208,16.7427564113348,676968.757206949,0.0,1.0
2009-08-05,22.78,23.27,22.56,23.22,352400,17.3600360059266,17.7334520569759,17.1923798197412,17.6953483782974,462422.543205521,0.0,1.0
2009-08-06,23.01,23.05,22.76,22.92,317300,17.5353129278477,17.5657958707905,17.3447945344552,17.4667263062264,416363.998181362,0.0,1.0
2009-08-07,23.39,23.85,22.62,23.0,526600,17.8249008858043,18.1754547296466,17.2381042341554,17.527692192112,691009.396288389,0.0,1.0
2009-08-10,23.65,23.88,23.18,23.35,424400,18.0230400149326,18.1983169368537,17.6648654353546,17.7944179428615,556901.609921745,0.0,1.0
2009-08-11,22.75,23.63,22.38,23.48,479900,17.3371737987195,18.0077985434612,17.0552065764986,17.8934875074256,629729.223848836,0.0,1.0
2009-08-12,22.31,22.88,22.05,22.64,388000,17.0018614263486,17.4362433632836,16.8037222972204,17.2533457056268,509137.192859656,0.0,1.0
2009-08-13,22.45,22.53,22.12,22.32,189700,17.1085517266485,17.1695176125341,16.8570674473703,17.0094821620843,248926.096612052,0.0,1.0
2009-08-14,22.07,22.54,21.66,22.54,289700,16.8189637686918,17.1771383482698,16.5065136035281,17.1771383482698,380147.02260681,0.0,1.0
2009-08-17,21.54,21.7,21.26,21.6,282500,16.4150647746997,16.5369965464709,16.2016841741001,16.4607891891139,370699.115935187,0.0,1.0
2009-08-18,22.04,22.28,21.38,21.74,249600,16.7961015614847,16.9789992191415,16.2931330029285,16.5674794894137,327527.431282912,0.0,1.0
2009-08-19,22.61,22.63,21.72,21.89,349600,17.2304834984197,17.2457249698911,16.5522380179423,16.6817905254492,458748.357277668,0.0,1.0
2009-08-20,22.62,22.92,22.33,22.67,320600,17.2381042341554,17.4667263062264,17.01710289782,17.2762079128339,420694.288739189,0.0,1.0
2009-08-21,22.74,22.9,22.39,22.72,335300,17.3295530629838,17.451484834755,17.0628273122343,17.3143115915124,439983.764860418,0.0,1.0
2009-08-24,23.15,23.21,22.56,22.74,137300,17.6420032281475,17.6877276425617,17.1923798197412,17.3295530629838,180166.331390801,0.0,1.0
2009-08-25,23.13,23.5,22.88,23.17,224400,17.6267617566761,17.908728978897,17.4362433632836,17.6572446996189,294459.757932234,0.0,1.0
2009-08-26,22.97,23.23,22.58,23.09,170800,17.5048299849049,17.7029691140331,17.2076212912126,17.5962788137333,224125.341599044,0.0,1.0
2009-08-27,22.61,23.12,22.23,22.97,228100,17.2304834984197,17.6191410209404,16.940895540463,17.5048299849049,299314.932194039,0.0,1.0
2009-08-28,23.0,23.25,22.48,22.76,232300,17.527692192112,17.7182105855045,17.1314139338556,17.3447945344552,304826.211085819,0.0,1.0
2009-08-31,22.9,23.13,22.62,22.87,465700,17.451484834755,17.6267617566761,17.2381042341554,17.4286226275479,611095.852357581,0.0,1.0
2009-09-01,22.83,23.28,22.48,22.73,358400,17.3981396846051,17.7410727927116,17.1314139338556,17.3219323272481,470295.798765207,0.0,1.0
2009-09-02,22.96,23.03,22.5,22.77,379400,17.4972092491692,17.5505543993191,17.146655405327,17.3524152701909,497852.193224106,0.0,1.0
2009-09-03,22.95,23.41,22.56,23.08,293700,17.4895885134335,17.8401423572757,17.1923798197412,17.5886580779976,385395.8596466,0.0,1.0
2009-09-04,23.08,23.19,22.69,22.75,240700,17.5886580779976,17.6724861710903,17.2914493843053,17.3371737987195,315848.768869379,0.0,1.0
2009-09-08,23.26,23.61,23.06,23.16,197900,17.7258313212402,17.9925570719898,17.5734166065262,17.6496239638832,259686.212543623,0.0,1.0
2009-09-09,23.74,23.9,23.1537,23.32,224800,18.0916266365539,18.2135584083251,17.6448229003697,17.7715557356544,294984.641636212,0.0,1.0
2009-09-10,23.89,23.98,23.56,23.77,190100,18.2059376725894,18.2745242942107,17.9544533933113,18.114488843761,249450.980316032,0.0,1.0
2009-09-11,23.77,23.97,23.49,23.97,261900,18.114488843761,18.266903558475,17.9011082431613,18.266903558475,343667.605180267,0.0,1.0
2009-09-14,23.8,23.86,23.44,23.71,201000,18.1373510509681,18.1830754653823,17.8630045644828,18.0687644293468,263754.06124946,0.0,1.0
2009-09-15,24.0,24.058,23.58,23.72,284600,18.2897657656821,18.3339660329492,17.9696948647827,18.0763851650825,373454.755381077,0.0,1.0
2009-09-16,23.98,24.33,23.79,24.2,494700,18.2745242942107,18.5412500449602,18.1297303152324,18.4421804803961,649149.92089606,0.0,1.0
2009-09-17,23.68,23.91,23.44,23.88,231900,18.0459022221397,18.2211791440608,17.8630045644828,18.1983169368537,304301.32738184,0.0,1.0
2009-09-18,23.41,23.75,23.12,23.75,322200,17.8401423572757,18.0992473722896,17.6191410209404,18.0992473722896,422793.823555106,0.0,1.0
2009-09-21,23.32,23.43,23.11,23.17,308200,17.7715557356544,17.8553838287471,17.6115202852047,17.6572446996189,404422.89391584,0.0,1.0
2009-09-22,23.04,23.33,22.76,23.33,187700,17.5581751350548,17.7791764713901,17.3447945344552,17.7791764713901,246301.678092158,0.0,1.0
2009-09-23,23.24,23.575,22.96,23.0,299800,17.7105898497688,17.9658844969148,17.4972092491692,17.527692192112,393400.33613228,0.0,1.0
2009-09-24,22.72,23.34,22.67,23.32,244900,17.3143115915124,17.7867972071258,17.2762079128339,17.7715557356544,321360.047761158,0.0,1.0
2009-09-25,22.36,22.8,21.9,22.66,608400,17.0399651050272,17.375277477398,16.6894112611849,17.2685871770982,798348.113752096,0.0,1.0
2009-09-28,22.83,22.95,22.38,22.38,554600,17.3981396846051,17.4895885134335,17.0552065764986,17.0552065764986,727751.255566919,0.0,1.0
2009-09-29,22.76,23.19,22.52,22.86,487200,17.3447945344552,17.6724861710903,17.1618968767984,17.4210018918122,639308.351446453,0.0,1.0
2009-09-30,22.61,22.92,22.18,22.8,372400,17.2304834984197,17.4667263062264,16.9027918617845,17.375277477398,488666.728404472,0.0,1.0
2009-10-01,22.84,23.03,22.38,22.47,377100,17.4057604203408,17.5505543993191,17.0552065764986,17.1237931981199,494834.111926226,0.0,1.0
2009-10-02,23.15,23.2,22.23,22.59,330700,17.6420032281475,17.680106906826,16.940895540463,17.2152420269483,433947.60226466,0.0,1.0
2009-10-05,22.93,23.29,22.47,23.18,311000,17.4743470419621,17.7486935284473,17.1237931981199,17.6648654353546,408097.079843692,0.0,1.0
2009-10-06,23.35,23.73,22.905,22.98,366700,17.7944179428615,18.0840059008182,17.4552952026228,17.5124507206406,481187.135622773,0.0,1.0
2009-10-07,23.38,23.66,23.19,23.34,256000,17.8172801500686,18.0306607506683,17.6724861710903,17.7867972071258,335925.570546577,0.0,1.0
2009-10-08,23.66,23.76,23.34,23.58,253500,18.0306607506683,18.1068681080253,17.7867972071258,17.9696948647827,332645.047396707,0.0,1.0
2009-10-09,24.11,24.13,23.59,23.59,241500,18.3735938587748,18.3888353302462,17.9773156005184,17.9773156005184,316898.536277337,0.0,1.0
2009-10-12,24.25,24.48,23.96,24.17,171800,18.4802841590746,18.6555610809957,18.2592828227393,18.419318273189,225437.550858992,0.0,1.0
2009-10-13,24.43,24.61,24.15,24.31,250800,18.6174574023172,18.7546306455598,18.4040768017176,18.5260085734888,329102.08239485,0.0,1.0
2009-10-14,24.23,24.68,24.1,24.55,287100,18.4650426876032,18.8079757957098,18.3659731230391,18.7089062311456,376735.278530946,0.0,1.0
2009-10-15,24.16,24.29,23.9,24.01,221300,18.4116975374533,18.5107671020174,18.2135584083251,18.2973865014178,290391.909226396,0.0,1.0
2009-10-16,23.85,24.15,23.59,24.09,274100,18.1754547296466,18.4040768017176,17.9773156005184,18.3583523873034,359676.558151627,0.0,1.0
2009-10-19,24.42,24.73,23.86,23.99,310700,18.6098366665815,18.8460794743883,18.1830754653823,18.2821450299464,407703.417065709,0.0,1.0
2009-10-20,24.04,24.64,23.77,24.56,200200,18.3202487086249,18.7774928527669,18.114488843761,18.7165269668813,262704.293841502,0.0,1.0
2009-10-21,23.8,24.765,23.74,24.06,386500,18.1373510509681,18.8727520494632,18.0916266365539,18.3354901800963,507168.878969733,0.0,1.0
2009-10-22,23.43,23.81,22.87,23.75,566000,17.8553838287471,18.1449717867038,17.4286226275479,18.0992473722896,742710.441130323,0.0,1.0
2009-10-23,22.14,23.65,22.11,23.42,585900,16.8723089188417,18.0230400149326,16.8494467116346,17.8477630930114,768823.405403279,0.0,1.0
2009-10-26,21.92,22.48,21.43,22.09,719000,16.7046527326563,17.1314139338556,16.331236681607,16.8342052401632,943478.4579023,0.0,1.0
2009-10-27,21.61,22.63,21.16,22.59,579600,16.4684099248496,17.2457249698911,16.125476816743,17.2152420269483,760556.487065608,0.0,1.0
2009-10-28,21.43,22.28,21.36,21.68,572800,16.331236681607,16.9789992191415,16.2778915314571,16.5217550749995,751633.464097964,0.0,1.0
2009-10-29,21.45,21.75,21.2433,21.61,296700,16.3464781530784,16.5751002251494,16.1889575454214,16.4684099248496,389332.487426442,0.0,1.0
2009-10-30,21.71,21.86,20.89,21.39,525300,16.5446172822066,16.6589283182421,15.9197169518791,16.3007537386642,689303.524250455,0.0,1.0
2009-11-02,21.52,21.94,21.35,21.84,427300,16.3998233032283,16.7198942041277,16.2702707957214,16.6436868467707,560707.016775594,0.0,1.0
2009-11-03,21.89,21.91,21.23,21.34,333300,16.6817905254492,16.6970319969206,16.178821966893,16.2626500599857,437359.346340524,0.0,1.0
2009-11-04,22.08,22.14,21.62,21.87,586700,16.8265845044275,16.8723089188417,16.4760306605853,16.6665490539778,769873.172811237,0.0,1.0
2009-11-05,22.44,22.54,22.13,22.23,245300,17.1009309909128,17.1771383482698,16.864688183106,16.940895540463,321884.931465137,0.0,1.0
2009-11-06,22.83,22.94,22.16,22.2,453800,17.3981396846051,17.4819677776978,16.8875503903131,16.9180333332559,595480.562164205,0.0,1.0
2009-11-09,22.88,23.0,22.66,22.91,304600,17.4362433632836,17.527692192112,17.2685871770982,17.4591055704907,399698.940580028,0.0,1.0
2009-11-10,22.79,22.97,22.64,22.86,395200,17.3676567416623,17.5048299849049,17.2533457056268,17.4210018918122,518585.099531277,0.0,1.0
2009-11-11,22.86,22.93,22.62,22.88,257600,17.4210018918122,17.4743470419621,17.2381042341554,17.4362433632836,338025.105362492,0.0,1.0
2009-11-12,22.23,23.0,22.2,22.85,486900,16.940895540463,17.527692192112,16.9180333332559,17.4133811560765,638914.688668471,0.0,1.0
2009-11-13,22.54,22.77,22.0,22.22,376900,17.1771383482698,17.3524152701909,16.7656186185419,16.9332748047273,494571.670074236,0.0,1.0
2009-11-16,22.65,23.12,22.6,22.74,362300,17.2609664413625,17.6191410209404,17.222862762684,17.3295530629838,475413.414879002,0.0,1.0
2009-11-17,22.65,22.77,22.41,22.64,196100,17.2609664413625,17.3524152701909,17.0780687837057,17.2533457056268,257324.235875717,0.0,1.0
2009-11-18,22.77,22.88,22.42,22.6,244000,17.3524152701909,17.4362433632836,17.0856895194414,17.222862762684,320179.059427205,0.0,1.0
2009-11-19,22.52,22.78,22.02,22.7,300000,17.1618968767984,17.3600360059266,16.7808600900133,17.299070120041,393662.777984268,0.0,1.0
2009-11-20,22.68,22.7,22.11,22.56,428300,17.2838286485696,17.299070120041,16.8494467116346,17.1923798197412,562019.226035541,0.0,1.0
2009-11-23,23.29,23.47,22.82,22.82,502900,17.7486935284473,17.8858667716899,17.3905189488694,17.3905189488694,659910.036827631,0.0,1.0
2009-11-24,22.52,23.37,22.38,23.37,516700,17.1618968767984,17.8096594143329,17.0552065764986,17.8096594143329,678018.524614905,0.0,1.0
2009-11-25,22.72,22.83,22.38,22.63,271800,17.3143115915124,17.3981396846051,17.0552065764986,17.2457249698911,356658.476853748,0.0,1.0
2009-11-27,22.2,22.59,22.03,22.27,223500,16.9180333332559,17.2152420269483,16.788480825749,16.9713784834058,293278.769598281,0.0,1.0
2009-11-30,21.73,22.28,21.37,22.08,1374600,16.559858753678,16.9789992191415,16.2855122671928,16.8265845044275,1803762.84872392,0.0,1.0
2009-12-01,22.5,22.65,21.82,21.9,674400,17.146655405327,17.2609664413625,16.6284453752993,16.6894112611849,884953.924908636,0.0,1.0
2009-12-02,22.45,22.83,22.14,22.58,354900,17.1085517266485,17.3981396846051,16.8723089188417,17.2076212912126,465703.066355389,0.0,1.0
2009-12-03,21.87,22.58,21.81,22.58,306500,16.6665490539778,17.2076212912126,16.6208246395636,17.2076212912126,402192.138173929,0.0,1.0
2009-12-04,22.48,22.68,22.04,22.27,256800,17.1314139338556,17.2838286485696,16.7961015614847,16.9713784834058,336975.337954534,0.0,1.0
2009-12-07,22.22,22.48,22.17,22.41,318000,16.9332748047273,17.1314139338556,16.8951711260488,17.0780687837057,417282.544663326,0.0,1.0
2009-12-08,21.51,22.12,21.41,22.05,462500,16.3922025674926,16.8570674473703,16.3159952101356,16.8037222972204,606896.782725748,0.0,1.0
2009-12-09,20.91,21.46,20.74,21.46,618700,15.9349584233505,16.3540988888141,15.8054059158436,16.3540988888141,811863.869129559,0.0,1.0
2009-12-10,20.98,21.27,20.9,20.94,471900,15.9883035735004,16.2093049098358,15.9273376876148,15.9578206305576,619231.549769257,0.0,1.0
2009-12-11,21.14,21.23,20.88,21.03,528600,16.1102353452716,16.178821966893,15.9120962161434,16.0264072521789,693633.814808285,0.0,1.0
2009-12-14,21.26,21.41,21.0,21.29,214100,16.2016841741001,16.3159952101356,16.0035450449718,16.2245463813072,280944.002554773,0.0,1.0
2009-12-15,21.48,21.55,21.08,21.32,310800,16.3693403602855,16.4226855104354,16.0645109308574,16.2474085885143,407834.637991702,0.0,1.0
2009-12-16,21.99,22.2525,21.58,21.63,569200,16.7579978828062,16.9580421958684,16.4455477176425,16.483651396321,746909.510762154,0.0,1.0
2009-12-17,20.92,22.07,20.7,21.97,738000,15.9425791590862,16.8189637686918,15.7749229729008,16.7427564113348,968410.433841304,0.0,1.0
2009-12-18,21.13,21.3236,20.71,21.2,996900,16.1026146095359,16.2501520533791,15.7825437086365,16.1559597596858,1308141.41124173,0.0,1.0
2009-12-21,21.39,21.48,21.11,21.17,273600,16.3007537386642,16.3693403602855,16.0873731380645,16.1330975524787,359020.453521653,0.0,1.0
2009-12-22,21.15,21.35,20.96,21.35,242000,16.1178560810073,16.2702707957214,15.973062102029,16.2702707957214,317554.640907311,0.0,1.0
2009-12-23,21.64,21.66,21.18,21.18,192500,16.4912721320567,16.5065136035281,16.1407182882144,16.1407182882144,252600.282539906,0.0,1.0
2009-12-24,22.02,22.03,21.6,21.77,92500,16.7808600900133,16.788480825749,16.4607891891139,16.5903416966208,121379.35654515,0.0,1.0
2009-12-28,22.18,22.18,21.95,22.01,144300,16.9027918617845,16.9027918617845,16.7275149398634,16.7732393542776,189351.796210434,0.0,1.0
2009-12-29,22.52,22.61,22.15,22.15,253700,17.1618968767984,17.2304834984197,16.8799296545774,16.8799296545774,332907.489248696,0.0,1.0
2009-12-30,22.75,22.75,22.36,22.44,653700,17.3371737987195,17.3371737987195,17.0399651050272,17.1009309909128,857791.193227722,0.0,1.0
2009-12-31,22.1,22.7,22.09,22.7,209300,16.8418259758989,17.299070120041,16.8342052401632,17.299070120041,274645.398107026,0.0,1.0
2010-01-04,22.6,22.91,22.36,22.37,167100,17.222862762684,17.4591055704907,17.0399651050272,17.0475858407629,219270.167337238,0.0,1.0
2010-01-05,22.26,22.6,21.96,22.6,234700,16.9637577476701,17.222862762684,16.7351356755991,17.222862762684,307975.513309694,0.0,1.0
2010-01-06,22.34,22.57,22.04,22.21,237000,17.0247236335557,17.2000005554769,16.7961015614847,16.9256540689916,310993.594607574,0.0,1.0
2010-01-07,22.52,22.585,22.14,22.34,121100,17.1618968767984,17.2114316590804,16.8723089188417,17.0247236335557,158908.54137965,0.0,1.0
2010-01-08,22.16,22.6,22.12,22.43,159800,16.8875503903131,17.222862762684,16.8570674473703,17.0933102551771,209691.039739621,0.0,1.0
2010-01-11,22.53,23.0,22.2,22.42,248000,17.1695176125341,17.527692192112,16.9180333332559,17.0856895194414,325427.896466995,0.0,1.0
2010-01-12,22.51,22.54,22.22,22.45,137400,17.1542761410627,17.1771383482698,16.9332748047273,17.1085517266485,180297.552316795,0.0,1.0
2010-01-13,22.76,23.17,22.34,22.52,213000,17.3447945344552,17.6572446996189,17.0247236335557,17.1618968767984,279500.572368831,0.0,1.0
2010-01-14,22.73,23.0,22.54,22.64,108400,17.3219323272481,17.527692192112,17.1771383482698,17.2533457056268,142243.483778316,0.0,1.0
2010-01-15,22.46,22.84,22.25,22.84,208600,17.1161724623842,17.4057604203408,16.9561370119344,17.4057604203408,273726.851625061,0.0,1.0
2010-01-19,22.51,22.93,22.36,22.56,201600,17.1542761410627,17.4743470419621,17.0399651050272,17.1923798197412,264541.386805428,0.0,1.0
2010-01-20,22.16,22.31,21.65,22.31,225300,16.8875503903131,17.0018614263486,16.4988928677924,17.0018614263486,295640.746266187,0.0,1.0
2010-01-21,21.05,22.26,21.015,22.25,387200,16.0416487236503,16.9637577476701,16.0149761485754,16.9561370119344,508087.425451698,0.0,1.0
2010-01-22,20.76,21.19,20.74,21.1,388900,15.820647387315,16.1483390239502,15.8054059158436,16.0797524023288,510318.181193608,0.0,1.0
2010-01-25,20.83,20.96,20.34,20.96,233200,15.8739925374649,15.973062102029,15.5005764864156,15.973062102029,306007.199419772,0.0,1.0
2010-01-26,20.61,20.75,20.5,20.71,148200,15.7063363512795,15.8130266515793,15.6225082581868,15.7825437086365,194469.412324229,0.0,1.0
2010-01-27,20.79,20.81,20.48,20.53,154900,15.8435095945221,15.8587510659935,15.6072667867154,15.6453704653939,203261.214365878,0.0,1.0
2010-01-28,20.46,20.79,20.15,20.79,185100,15.592025315244,15.8435095945221,15.3557825074373,15.8435095945221,242889.934016294,0.0,1.0
2010-01-29,20.33,20.55,20.21,20.52,304400,15.4929557506799,15.6606119368653,15.4015069218515,15.6377497296582,399436.498728038,0.0,1.0
2010-02-01,20.25,20.44,20.06,20.39,312400,15.4319898647943,15.5767838437726,15.2871958858159,15.5386801650941,409934.172807618,0.0,1.0
2010-02-02,20.65,20.75,20.19,20.35,267800,15.7368192942223,15.8130266515793,15.3862654503801,15.5081972221513,351409.639813958,0.0,1.0
2010-02-03,20.65,20.71,20.05,20.67,184000,15.7368192942223,15.7825437086365,15.2795751500802,15.7520607656937,241446.503830352,0.0,1.0
2010-02-04,20.0,20.54,19.96,20.54,291800,15.2414714714017,15.6529912011296,15.2109885284589,15.6529912011296,382902.6620527,0.0,1.0
2010-02-05,20.3,20.33,19.68,19.97,257700,15.4700935434728,15.4929557506799,14.9976079278593,15.2186092641946,338156.326288487,0.0,1.0
2010-02-08,19.75,20.35,19.73,20.35,207000,15.0509530780092,15.5081972221513,15.0357116065378,15.5081972221513,271627.316809146,0.0,1.0
2010-02-09,19.85,20.11,19.67,19.96,158700,15.1271604353662,15.3252995644945,14.9899871921236,15.2109885284589,208247.609553679,0.0,1.0
2010-02-10,20.04,20.09,19.49,19.74,257300,15.2719544143445,15.3100580930231,14.852813948881,15.0433323422735,337631.442584509,0.0,1.0
2010-02-11,19.84,20.05,19.66,20.05,204800,15.1195396996305,15.2795751500802,14.9823664563879,15.2795751500802,268740.456437262,0.0,1.0
2010-02-12,19.9,19.93,19.581,19.79,235900,15.1652641140447,15.1881263212518,14.9221626440759,15.081436020952,309550.164421631,0.0,1.0
2010-02-16,20.04,20.13,19.69,20.0,168100,15.2719544143445,15.3405410359659,15.005228663595,15.2414714714017,220582.376597186,0.0,1.0
2010-02-17,20.2,20.35,20.0,20.1,282600,15.3938861861158,15.5081972221513,15.2414714714017,15.3176788287588,370830.336861181,0.0,1.0
2010-02-18,20.13,20.26,20.05,20.13,235800,15.3405410359659,15.43961060053,15.2795751500802,15.3405410359659,309418.943495635,0.0,1.0
2010-02-19,20.0,20.18,19.95,20.07,345500,15.2414714714017,15.3786447146444,15.2033677927232,15.2948166215517,453368.299311885,0.0,1.0
2010-02-22,20.11,20.19,20.0,20.01,218800,15.3252995644945,15.3862654503801,15.2414714714017,15.2490922071374,287111.386076526,0.0,1.0
2010-02-23,19.52,20.17,19.51,20.02,179600,14.8756761560881,15.3710239789087,14.8680554203524,15.2567129428731,235672.783086583,0.0,1.0
2010-02-24,19.43,19.69,19.29,19.66,399600,14.8070895344668,15.005228663595,14.700399234167,14.9823664563879,524358.820275047,0.0,1.0
2010-02-25,19.5,19.52,19.15,19.18,242500,14.8604346846167,14.8756761560881,14.5937089338672,14.6165711410743,318210.745537284,0.0,1.0
2010-02-26,19.41,19.515,19.23,19.47,183000,14.7918480629954,14.8718657882203,14.6546748197528,14.8375724774096,240134.294570404,0.0,1.0
2010-03-01,19.85,19.86,19.32,19.44,502000,15.1271604353662,15.1347811711019,14.7232614413741,14.8147102702025,658729.048493679,0.0,1.0
2010-03-02,21.15,21.43,20.52,21.1,844100,16.1178560810073,16.331236681607,15.6377497296582,16.0797524023288,1107635.83632174,0.0,1.0
2010-03-03,19.58,20.74,19.52,20.74,995000,14.9214005705023,15.8054059158436,14.8756761560881,15.8054059158436,1305648.21364783,0.0,1.0
2010-03-04,19.25,19.67,19.15,19.55,634100,14.6699162912242,14.9899871921236,14.5937089338672,14.8985383632952,832071.89173275,0.0,1.0
2010-03-05,20.16,20.17,19.25,19.33,463900,15.363403243173,15.3710239789087,14.6699162912242,14.7308821771098,608733.875689674,0.0,1.0
2010-03-08,19.94,20.23,19.87,20.16,205900,15.1957470569875,15.4167483933229,15.1424019068376,15.363403243173,270183.886623204,0.0,1.0
2010-03-09,20.27,20.37,19.56,19.84,514600,15.4472313362657,15.5234386936227,14.9061590990309,15.1195396996305,675262.885169015,0.0,1.0
2010-03-10,20.43,20.6,20.15,20.27,256300,15.5691631080369,15.6987156155438,15.3557825074373,15.4472313362657,336319.23332456,0.0,1.0
2010-03-11,20.62,20.64,20.12,20.27,207500,15.7139570870152,15.7291985584866,15.3329203002302,15.4472313362657,272283.42143912,0.0,1.0
2010-03-12,20.32,20.7,20.22,20.7,359200,15.4853350149442,15.7749229729008,15.4091276575872,15.7749229729008,471345.566173164,0.0,1.0
2010-03-15,20.51,20.55,20.25,20.34,259800,15.6301289939225,15.6606119368653,15.4319898647943,15.5005764864156,340911.965734377,0.0,1.0
2010-03-16,20.67,20.69,20.4176,20.5,248300,15.7520607656937,15.7673022371651,15.5597133957246,15.6225082581868,325821.55924498,0.0,1.0
2010-03-17,20.51,20.82,20.44,20.76,248400,15.6301289939225,15.8663718017292,15.5767838437726,15.820647387315,325952.780170975,0.0,1.0
2010-03-18,20.87,20.9,20.5,20.57,277100,15.9044754804077,15.9273376876148,15.6225082581868,15.6758534083367,363613.185931471,0.0,1.0
2010-03-19,20.53,20.9,20.25,20.9,316100,15.6453704653939,15.9273376876148,15.4319898647943,15.9273376876148,414789.347069425,0.0,1.0
2010-03-22,20.6,20.76,20.09,20.36,230000,15.6987156155438,15.820647387315,15.3100580930231,15.515817957887,301808.12978794,0.0,1.0
2010-03-23,20.88,20.88,20.3,20.55,175700,15.9120962161434,15.9120962161434,15.4700935434728,15.6606119368653,230555.166972787,0.0,1.0
2010-03-24,20.71,20.97,20.7,20.85,161100,15.7825437086365,15.9806828377647,15.7749229729008,15.8892340089363,211396.911777553,0.0,1.0
2010-03-25,20.35,20.91,20.34,20.91,218900,15.5081972221513,15.9349584233505,15.5005764864156,15.9349584233505,287242.607002521,0.0,1.0
2010-03-26,20.71,20.89,20.29,20.51,232800,15.7825437086365,15.9197169518791,15.4624728077371,15.6301289939225,305482.315715793,0.0,1.0
2010-03-29,20.93,20.93,20.63,20.7,186800,15.9501998948219,15.9501998948219,15.7215778227509,15.7749229729008,245120.689758205,0.0,1.0
2010-03-30,20.92,21.12,20.79,20.85,338900,15.9425791590862,16.0949938738002,15.8435095945221,15.8892340089363,444707.71819623,0.0,1.0
2010-03-31,20.25,20.66,20.2,20.26,909700,15.4319898647943,15.744440029958,15.3938861861158,15.43961060053,1193716.7637743,0.0,1.0
2010-04-01,20.83,20.86,20.24,20.27,338300,15.8739925374649,15.896854744672,15.4243691290586,15.4472313362657,443920.392640261,0.0,1.0
2010-04-05,20.53,20.83,20.35,20.83,414600,15.6453704653939,15.8739925374649,15.5081972221513,15.8739925374649,544041.95917426,0.0,1.0
2010-04-06,20.6,20.61,20.27,20.39,351900,15.6987156155438,15.7063363512795,15.4472313362657,15.5386801650941,461766.438575548,0.0,1.0
2010-04-07,20.71,20.79,20.47,20.61,229800,15.7825437086365,15.8435095945221,15.5996460509797,15.7063363512795,301545.68793595,0.0,1.0
2010-04-08,20.44,20.76,20.37,20.72,218500,15.5767838437726,15.820647387315,15.5234386936227,15.7901644443722,286717.723298543,0.0,1.0
2010-04-09,20.74,20.74,20.43,20.49,120800,15.8054059158436,15.8054059158436,15.5691631080369,15.6148875224511,158514.878601666,0.0,1.0
2010-04-12,21.14,21.16,20.6,20.81,169300,16.1102353452716,16.125476816743,15.6987156155438,15.8587510659935,222157.027709123,0.0,1.0
2010-04-13,20.98,21.22,20.79,21.06,535200,15.9883035735004,16.1712012311572,15.8435095945221,16.049269459386,702294.395923938,0.0,1.0
2010-04-14,21.44,21.5,20.9701,21.09,195700,16.3388574173427,16.3845818317569,15.9807590451221,16.0721316665931,256799.352171738,0.0,1.0
2010-04-15,21.53,21.58,21.07,21.37,223400,16.407444038964,16.4455477176425,16.0568901951217,16.2855122671928,293147.548672286,0.0,1.0
2010-04-16,21.53,21.67,21.27,21.43,230700,16.407444038964,16.5141343392638,16.2093049098358,16.331236681607,302726.676269903,0.0,1.0
2010-04-19,21.47,21.51,20.94,21.41,190900,16.3617196245498,16.3922025674926,15.9578206305576,16.3159952101356,250500.74772399,0.0,1.0
2010-04-20,21.64,21.73,21.5,21.6,238200,16.4912721320567,16.559858753678,16.3845818317569,16.4607891891139,312568.24571951,0.0,1.0
2010-04-21,21.96,22.0,21.57,21.62,190800,16.7351356755991,16.7656186185419,16.4379269819068,16.4760306605853,250369.526797996,0.0,1.0
2010-04-22,22.19,22.19,21.75,21.75,196500,16.9104125975202,16.9104125975202,16.5751002251494,16.5751002251494,257849.119579697,0.0,1.0
2010-04-23,22.39,22.46,22.01,22.19,186700,17.0628273122343,17.1161724623842,16.7732393542776,16.9104125975202,244989.46883221,0.0,1.0
2010-04-26,22.02,22.45,22.0,22.4,302800,16.7808600900133,17.1085517266485,16.7656186185419,17.07044804797,397336.963912123,0.0,1.0
2010-04-27,21.22,22.07,21.14,21.96,485500,16.1712012311572,16.8189637686918,16.1102353452716,16.7351356755991,637077.595704544,0.0,1.0
2010-04-28,21.27,21.38,20.83,21.26,319800,16.2093049098358,16.2931330029285,15.8739925374649,16.2016841741001,419644.52133123,0.0,1.0
2010-04-29,21.77,22.0,21.2501,21.45,322100,16.5903416966208,16.7656186185419,16.1941396457217,16.3464781530784,422662.60262911,0.0,1.0
2010-04-30,20.87,21.72,20.87,21.72,401500,15.9044754804077,16.5522380179423,15.9044754804077,16.5522380179423,526852.017868948,0.0,1.0
2010-05-03,21.69,21.85,20.61,20.99,506000,16.5293758107352,16.6513075825064,15.7063363512795,15.9959243092361,663977.885533467,0.0,1.0
2010-05-04,21.92,21.98,20.71,21.1,753200,16.7046527326563,16.7503771470705,15.7825437086365,16.0797524023288,988356.014592506,0.0,1.0
2010-05-05,21.0,21.525,20.95,21.35,491000,16.0035450449718,16.4036336710961,15.9654413662933,16.2702707957214,644294.746634255,0.0,1.0
2010-05-06,21.13,21.61,20.55,20.97,531600,16.1026146095359,16.4684099248496,15.6606119368653,15.9806828377647,697570.442588127,0.0,1.0
2010-05-07,20.64,21.17,20.47,21.13,524100,15.7291985584866,16.1330975524787,15.5996460509797,16.1026146095359,687728.873138519,0.0,1.0
2010-05-10,20.86,21.55,20.7,21.55,473700,15.896854744672,16.4226855104354,15.7749229729008,16.4226855104354,621593.526437162,0.0,1.0
2010-05-11,21.01,21.26,20.52,20.66,343800,16.0111657807075,16.2016841741001,15.6377497296582,15.744440029958,451137.543569974,0.0,1.0
2010-05-12,21.62,21.63,20.9,21.1,284500,16.4760306605853,16.483651396321,15.9273376876148,16.0797524023288,373323.534455082,0.0,1.0
2010-05-13,21.34,21.68,21.19,21.46,335400,16.2626500599857,16.5217550749995,16.1483390239502,16.3540988888141,440114.985786412,0.0,1.0
2010-05-14,21.55,21.61,21.15,21.24,434800,16.4226855104354,16.4684099248496,16.1178560810073,16.1864427026286,570548.5862252,0.0,1.0
2010-05-17,21.56,21.68,21.26,21.6,476000,16.4303062461711,16.5217550749995,16.2016841741001,16.4607891891139,624611.60773504,0.0,1.0
2010-05-18,21.54,21.81,21.41,21.81,325400,16.4150647746997,16.6208246395636,16.3159952101356,16.6208246395636,426992.893186937,0.0,1.0
2010-05-19,21.75,21.86,21.28,21.43,405600,16.5751002251494,16.6589283182421,16.2169256455715,16.331236681607,532232.075834732,0.0,1.0
2010-05-20,21.05,21.41,20.825,21.32,542200,16.0416487236503,16.3159952101356,15.8701821695971,16.2474085885143,711479.860743571,0.0,1.0
2010-05-21,20.39,20.84,20.23,20.79,580000,15.5386801650941,15.8816132732006,15.4167483933229,15.8435095945221,761081.370769586,0.0,1.0
2010-05-24,20.23,20.54,20.22,20.34,188400,15.4167483933229,15.6529912011296,15.4091276575872,15.5005764864156,247220.224574121,0.0,1.0
2010-05-25,19.72,19.89,19.44,19.87,333800,15.0280908708021,15.157643378309,14.8147102702025,15.1424019068376,438015.450970498,0.0,1.0
2010-05-26,19.95,20.13,19.65,19.76,740400,15.2033677927232,15.3405410359659,14.9747457206522,15.0585738137449,971559.736065179,0.0,1.0
2010-05-27,20.37,20.37,19.97,20.25,224900,15.5234386936227,15.5234386936227,15.2186092641946,15.4319898647943,295115.862562207,0.0,1.0
2010-05-28,20.0,20.3175,19.75,20.31,369000,15.2414714714017,15.4834298310102,15.0509530780092,15.4777142792085,484205.216920653,0.0,1.0
2010-06-01,19.49,19.99,19.49,19.92,382200,14.852813948881,15.233850735666,14.852813948881,15.1805055855161,501526.379151959,0.0,1.0
2010-06-02,20.08,20.09,19.37,19.59,222900,15.3024373572873,15.3100580930231,14.7613651200526,14.929021306238,292491.444042313,0.0,1.0
2010-06-03,20.09,20.35,20.0,20.25,265900,15.3100580930231,15.5081972221513,15.2414714714017,15.4319898647943,348916.442220056,0.0,1.0
2010-06-04,19.94,20.07,19.6905,19.89,380000,15.1957470569875,15.2948166215517,15.0056097003818,15.157643378309,498639.518780076,0.0,1.0
2010-06-07,19.81,20.11,19.72,20.03,540700,15.0966774924234,15.3252995644945,15.0280908708021,15.2643336786088,709511.546853649,0.0,1.0
2010-06-08,20.13,20.13,19.56,19.83,440000,15.3405410359659,15.3405410359659,14.9061590990309,15.1119189638948,577372.074376927,0.0,1.0
2010-06-09,20.12,20.4,19.84,20.21,334000,15.3329203002302,15.5463009008298,15.1195396996305,15.4015069218515,438277.892822485,0.0,1.0
2010-06-10,20.23,20.68,20.14,20.42,238800,15.4167483933229,15.7596815014294,15.3481617717016,15.5615423723012,313355.571275478,0.0,1.0
2010-06-11,20.52,20.52,19.99,20.11,156200,15.6377497296582,15.6377497296582,15.233850735666,15.3252995644945,204967.086403809,0.0,1.0
2010-06-14,20.4,20.72,20.33,20.53,202500,15.5463009008298,15.7901644443722,15.4929557506799,15.6453704653939,265722.375139381,0.0,1.0
2010-06-15,20.73,20.76,20.39,20.45,353000,15.7977851801079,15.820647387315,15.5386801650941,15.5844045795083,463209.868761491,0.0,1.0
2010-06-16,20.97,21.04,20.48,20.57,251600,15.9806828377647,16.0340279879146,15.6072667867154,15.6758534083367,330151.849802808,0.0,1.0
2010-06-17,21.3,21.35,20.99,21.08,226800,16.2321671170429,16.2702707957214,15.9959243092361,16.0645109308574,297609.060156107,0.0,1.0
2010-06-18,21.61,21.73,21.21,21.33,738600,16.4684099248496,16.559858753678,16.1635804954215,16.25502932425,969197.75939727,0.0,1.0
2010-06-21,21.73,21.95,21.59,21.72,764300,16.559858753678,16.7275149398634,16.4531684533782,16.5522380179423,1002921.53737792,0.0,1.0
2010-06-22,21.51,21.85,21.44,21.72,422000,16.3922025674926,16.6513075825064,16.3388574173427,16.5522380179423,553752.307697871,0.0,1.0
2010-06-23,21.39,21.58,21.165,21.52,342100,16.3007537386642,16.4455477176425,16.1292871846109,16.3998233032283,448906.787828061,0.0,1.0
2010-06-24,21.47,21.51,21.0,21.25,325300,16.3617196245498,16.3922025674926,16.0035450449718,16.1940634383644,426861.672260942,0.0,1.0
2010-06-25,21.41,21.62,21.2,21.46,543300,16.3159952101356,16.4760306605853,16.1559597596858,16.3540988888141,712923.29092951,0.0,1.0
2010-06-28,21.42,21.58,21.14,21.5,170900,16.3236159458713,16.4455477176425,16.1102353452716,16.3845818317569,224256.562525038,0.0,1.0
2010-06-29,20.72,21.18,20.54,21.18,239700,15.7901644443722,16.1407182882144,15.6529912011296,16.1407182882144,314536.559609431,0.0,1.0
2010-06-30,20.24,20.77,20.21,20.66,370100,15.4243691290586,15.8282681230507,15.4015069218515,15.744440029958,485648.647106592,0.0,1.0
2010-07-01,19.95,20.21,19.6,20.21,433100,15.2033677927232,15.4015069218515,14.9366420419737,15.4015069218515,568317.830483292,0.0,1.0
2010-07-02,19.94,20.04,19.73,20.0,188800,15.1957470569875,15.2719544143445,15.0357116065378,15.2414714714017,247745.108278101,0.0,1.0
2010-07-06,19.64,20.24,19.56,20.04,282900,14.9671249849165,15.4243691290586,14.9061590990309,15.2719544143445,371223.999639166,0.0,1.0
2010-07-07,20.11,20.12,19.621,19.74,260000,15.3252995644945,15.3329203002302,14.9526455870187,15.0433323422735,341174.407586366,0.0,1.0
2010-07-08,20.13,20.26,19.94,20.18,438500,15.3405410359659,15.43961060053,15.1957470569875,15.3786447146444,575403.760487005,0.0,1.0
2010-07-09,20.23,20.28,19.95,20.16,165300,15.4167483933229,15.4548520720014,15.2033677927232,15.363403243173,216908.190669332,0.0,1.0
2010-07-12,20.06,20.29,19.91,20.19,229300,15.2871958858159,15.4624728077371,15.1728848497804,15.3862654503801,300889.583305978,0.0,1.0
2010-07-13,20.61,20.65,20.11,20.28,184800,15.7063363512795,15.7368192942223,15.3252995644945,15.4548520720014,242496.27123831,0.0,1.0
2010-07-14,20.41,20.63,20.31,20.58,154000,15.5539216365655,15.7215778227509,15.4777142792085,15.6834741440724,202080.226031925,0.0,1.0
2010-07-15,20.17,20.4,19.98,20.36,133000,15.3710239789087,15.5463009008298,15.2262299999303,15.515817957887,174523.831573026,0.0,1.0
2010-07-16,19.59,20.17,19.54,20.03,221700,14.929021306238,15.3710239789087,14.8909176275595,15.2643336786088,290916.792930375,0.0,1.0
2010-07-19,19.65,19.7,19.23,19.7,165400,14.9747457206522,15.0128493993307,14.6546748197528,15.0128493993307,217039.411595327,0.0,1.0
2010-07-20,19.91,19.92,19.38,19.43,170100,15.1728848497804,15.1805055855161,14.7689858557883,14.8070895344668,223206.795117081,0.0,1.0
2010-07-21,19.58,19.98,19.48,19.95,128200,14.9214005705023,15.2262299999303,14.8451932131453,15.2033677927232,168225.227125278,0.0,1.0
2010-07-22,20.43,20.45,19.76,19.78,250300,15.5691631080369,15.5844045795083,15.0585738137449,15.0738152852163,328445.977764875,0.0,1.0
2010-07-23,20.75,20.77,20.2,20.34,231200,15.8130266515793,15.8282681230507,15.3938861861158,15.5005764864156,303382.780899877,0.0,1.0
2010-07-26,20.88,20.94,20.52,20.74,270500,15.9120962161434,15.9578206305576,15.6377497296582,15.8054059158436,354952.604815817,0.0,1.0
2010-07-27,21.09,21.21,20.91,21.0,126400,16.0721316665931,16.1635804954215,15.9349584233505,16.0035450449718,165863.250457373,0.0,1.0
2010-07-28,20.28,21.0599,20.25,20.99,178100,15.4548520720014,16.0491932520287,15.4319898647943,15.9959243092361,233704.469196661,0.0,1.0
2010-07-29,20.11,20.47,19.99,20.47,188500,15.3252995644945,15.5996460509797,15.233850735666,15.5996460509797,247351.445500115,0.0,1.0
2010-07-30,20.84,21.12,19.81,19.87,250100,15.8816132732006,16.0949938738002,15.0966774924234,15.1424019068376,328183.535912886,0.0,1.0
2010-08-02,21.07,21.19,20.93,21.15,152300,16.0568901951217,16.1483390239502,15.9501998948219,16.1178560810073,199849.470290015,0.0,1.0
2010-08-03,20.83,21.3,20.42,21.06,367500,15.8739925374649,16.2321671170429,15.5615423723012,16.049269459386,482236.90303073,0.0,1.0
2010-08-04,21.04,21.28,20.75,20.85,266300,16.0340279879146,16.2169256455715,15.8130266515793,15.8892340089363,349441.325924037,0.0,1.0
2010-08-05,21.25,21.3,20.91,20.98,218700,16.1940634383644,16.2321671170429,15.9349584233505,15.9883035735004,286980.165150532,0.0,1.0
2010-08-06,21.21,21.23,20.85,20.97,167100,16.1635804954215,16.178821966893,15.8892340089363,15.9806828377647,219270.167337239,0.0,1.0
2010-08-09,21.61,21.62,21.34,21.34,175600,16.4684099248496,16.4760306605853,16.2626500599857,16.2626500599857,230423.946046792,0.0,1.0
2010-08-10,21.85,22.03,21.28,21.5,232100,16.6513075825064,16.788480825749,16.2169256455715,16.3845818317569,304563.76923383,0.0,1.0
2010-08-11,21.01,21.6,20.93,21.6,259300,16.0111657807075,16.4607891891139,15.9501998948219,16.4607891891139,340255.861104404,0.0,1.0
2010-08-12,20.45,20.76,20.34,20.68,383200,15.5844045795083,15.820647387315,15.5005764864156,15.7596815014294,502838.588411906,0.0,1.0
2010-08-13,20.73,20.94,20.29,20.33,403900,15.7977851801079,15.9578206305576,15.4624728077371,15.4929557506799,530001.320092822,0.0,1.0
2010-08-16,21.29,21.5,20.62,20.72,276500,16.2245463813072,16.3845818317569,15.7139570870152,15.7901644443722,362825.860375501,0.0,1.0
2010-08-17,21.61,21.85,21.31,21.52,281800,16.4684099248496,16.6513075825064,16.2397878527786,16.3998233032283,369780.569453223,0.0,1.0
2010-08-18,21.83,22.04,21.33,21.58,242800,16.636066111035,16.7961015614847,16.25502932425,16.4455477176425,318604.408315269,0.0,1.0
2010-08-19,21.02,21.81,20.97,21.81,276200,16.0187865164432,16.6208246395636,15.9806828377647,16.6208246395636,362432.197597518,0.0,1.0
2010-08-20,20.95,21.15,20.73,20.85,358700,15.9654413662933,16.1178560810073,15.7977851801079,15.8892340089363,470689.461543192,0.0,1.0
2010-08-23,21.28,21.54,20.99,20.99,164500,16.2169256455715,16.4150647746997,15.9959243092361,15.9959243092361,215858.423261374,0.0,1.0
2010-08-24,21.44,21.6,20.97,21.13,212200,16.3388574173427,16.4607891891139,15.9806828377647,16.1026146095359,278450.804960873,0.0,1.0
2010-08-25,21.81,21.83,21.08,21.26,275800,16.6208246395636,16.636066111035,16.0645109308574,16.2016841741001,361907.313893538,0.0,1.0
2010-08-26,21.5,22.11,21.39,21.93,350800,16.3845818317569,16.8494467116346,16.3007537386642,16.712273468392,460323.008389605,0.0,1.0
2010-08-27,21.94,21.995,21.42,21.62,168800,16.7198942041277,16.7618082506741,16.3236159458713,16.4760306605853,221500.923079149,0.0,1.0
2010-08-30,21.87,22.1499,21.85,21.92,197200,16.6665490539778,16.8798534472201,16.6513075825064,16.7046527326563,258767.66606166,0.0,1.0
2010-08-31,21.97,22.12,21.75,21.84,289500,16.7427564113348,16.8570674473703,16.5751002251494,16.6436868467707,379884.58075482,0.0,1.0
2010-09-01,22.0,22.25,21.93,22.2,339800,16.7656186185419,16.9561370119344,16.712273468392,16.9180333332559,445888.706530183,0.0,1.0
2010-09-02,22.09,22.16,21.94,22.12,196800,16.8342052401632,16.8875503903131,16.7198942041277,16.8570674473703,258242.782357681,0.0,1.0
2010-09-03,22.23,22.27,21.97,22.23,149800,16.940895540463,16.9713784834058,16.7427564113348,16.940895540463,196568.947140146,0.0,1.0
2010-09-07,21.91,22.23,21.89,22.18,127200,16.6970319969206,16.940895540463,16.6817905254492,16.9027918617845,166913.01786533,0.0,1.0
2010-09-08,22.09,22.33,21.91,21.91,98900,16.8342052401632,17.01710289782,16.6970319969206,16.6970319969206,129777.495808814,0.0,1.0
2010-09-09,22.2,22.42,21.94,22.34,95500,16.9180333332559,17.0856895194414,16.7198942041277,17.0247236335557,125315.984324993,0.0,1.0
2010-09-10,22.41,22.43,22.08,22.32,123600,17.0780687837057,17.0933102551771,16.8265845044275,17.0094821620843,162189.064529519,0.0,1.0
2010-09-13,22.82,22.89,22.51,22.51,116800,17.3905189488694,17.4438640990193,17.1542761410627,17.1542761410627,153266.041561875,0.0,1.0
2010-09-14,22.67,22.795,22.625,22.78,104100,17.2762079128339,17.3714671095301,17.2419146020232,17.3600360059266,136600.983960541,0.0,1.0
2010-09-15,22.61,22.76,22.47,22.56,140700,17.2304834984197,17.3447945344552,17.1237931981199,17.1923798197412,184627.842874622,0.0,1.0
2010-09-16,22.44,22.67,22.24,22.51,106500,17.1009309909128,17.2762079128339,16.9485162761987,17.1542761410627,139750.286184415,0.0,1.0
2010-09-17,22.56,22.83,22.34,22.61,243400,17.1923798197412,17.3981396846051,17.0247236335557,17.2304834984197,319391.733871237,0.0,1.0
2010-09-20,23.0,23.11,22.36,22.53,240400,17.527692192112,17.6115202852047,17.0399651050272,17.1695176125341,315455.106091395,0.0,1.0
2010-09-21,22.5,22.92,22.33,22.92,192400,17.146655405327,17.4667263062264,17.01710289782,17.4667263062264,252469.061613911,0.0,1.0
2010-09-22,22.28,22.62,22.24,22.44,132700,16.9789992191415,17.2381042341554,16.9485162761987,17.1009309909128,174130.168795042,0.0,1.0
2010-09-23,22.05,22.44,22.01,22.14,216100,16.8037222972204,17.1009309909128,16.7732393542776,16.8723089188417,283568.421074669,0.0,1.0
2010-09-24,22.53,22.56,22.25,22.33,223500,17.1695176125341,17.1923798197412,16.9561370119344,17.01710289782,293278.76959828,0.0,1.0
2010-09-27,22.29,22.6,22.26,22.6,114500,16.9866199548772,17.222862762684,16.9637577476701,17.222862762684,150247.960263997,0.0,1.0
2010-09-28,22.39,22.43,21.89,22.28,93200,17.0628273122343,17.0933102551771,16.6817905254492,16.9789992191415,122297.903027113,0.0,1.0
2010-09-29,22.54,22.57,22.16,22.27,140500,17.1771383482698,17.2000005554769,16.8875503903131,16.9713784834058,184365.401022632,0.0,1.0
2010-09-30,21.7,22.62,21.57,22.62,331900,16.5369965464709,17.2381042341554,16.4379269819068,17.2381042341554,435522.253376596,0.0,1.0
2010-10-01,21.84,21.93,21.49,21.89,335100,16.6436868467707,16.712273468392,16.3769610960212,16.6817905254492,439721.323008429,0.0,1.0
2010-10-04,21.47,21.76,21.35,21.76,180600,16.3617196245498,16.5827209608851,16.2702707957214,16.5827209608851,236984.99234653,0.0,1.0
2010-10-05,21.78,22.0,21.55,21.71,322300,16.5979624323565,16.7656186185419,16.4226855104354,16.5446172822066,422925.0444811,0.0,1.0
2010-10-06,21.9,22.08,21.79,21.79,286800,16.6894112611849,16.8265845044275,16.6055831680922,16.6055831680922,376341.615752962,0.0,1.0
2010-10-07,21.8,22.08,21.69,22.08,253600,16.6132039038279,16.8265845044275,16.5293758107352,16.8265845044275,332776.268322702,0.0,1.0
2010-10-08,21.98,22.13,21.79,21.79,215900,16.7503771470705,16.864688183106,16.6055831680922,16.6055831680922,283305.97922268,0.0,1.0
2010-10-11,21.89,22.11,21.83,21.97,251000,16.6817905254492,16.8494467116346,16.636066111035,16.7427564113348,329364.524246839,0.0,1.0
2010-10-12,21.77,21.91,21.72,21.91,369600,16.5903416966208,16.6970319969206,16.5522380179423,16.6970319969206,484992.54247662,0.0,1.0
2010-10-13,22.0,22.52,21.82,21.89,643300,16.7656186185419,17.1618968767984,16.6284453752993,16.6817905254492,844144.216924269,0.0,1.0
2010-10-14,22.12,22.36,21.94,22.04,174700,16.8570674473703,17.0399651050272,16.7198942041277,16.7961015614847,229242.95771284,0.0,1.0
2010-10-15,22.04,22.3,21.91,22.23,301800,16.7961015614847,16.9942406906129,16.6970319969206,16.940895540463,396024.754652175,0.0,1.0
2010-10-18,21.85,22.11,21.64,22.1,472300,16.6513075825064,16.8494467116346,16.4912721320567,16.8418259758989,619756.433473235,0.0,1.0
2010-10-19,21.85,22.19,21.53,21.56,272200,16.6513075825064,16.9104125975202,16.407444038964,16.4303062461711,357183.360557727,0.0,1.0
2010-10-20,22.07,22.21,21.92,22.01,194000,16.8189637686918,16.9256540689916,16.7046527326563,16.7732393542776,254568.596429828,0.0,1.0
2010-10-21,21.87,22.21,21.72,22.21,337700,16.6665490539778,16.9256540689916,16.5522380179423,16.9256540689916,443133.067084293,0.0,1.0
2010-10-22,21.97,22.08,21.87,21.87,151600,16.7427564113348,16.8265845044275,16.6665490539778,16.6665490539778,198930.923808051,0.0,1.0
2010-10-25,21.93,22.28,21.88,22.09,222200,16.712273468392,16.9789992191415,16.6741697897135,16.8342052401632,291572.897560349,0.0,1.0
2010-10-26,21.96,22.22,21.78,21.84,173800,16.7351356755991,16.9332748047273,16.5979624323565,16.6436868467707,228061.969378887,0.0,1.0
2010-10-27,21.94,22.04,21.74,21.85,226200,16.7198942041277,16.7961015614847,16.5674794894137,16.6513075825064,296821.734600139,0.0,1.0
2010-10-28,21.97,22.16,21.89,22.1,175800,16.7427564113348,16.8875503903131,16.6817905254492,16.8418259758989,230686.387898782,0.0,1.0
2010-10-29,22.13,22.2,21.83,21.87,88200,16.864688183106,16.9180333332559,16.636066111035,16.6665490539778,115736.856727375,0.0,1.0
2010-11-01,21.75,22.2,21.68,22.11,305600,16.5751002251494,16.9180333332559,16.5217550749995,16.8494467116346,401011.149839976,0.0,1.0
2010-11-02,21.34,21.63,20.91,21.48,693100,16.2626500599857,16.483651396321,15.9349584233505,16.3693403602855,909492.238069655,0.0,1.0
2010-11-03,21.75,21.9,20.76,20.76,404000,16.5751002251494,16.6894112611849,15.820647387315,15.820647387315,530132.541018816,0.0,1.0
2010-11-04,22.25,22.29,21.54,21.99,323400,16.9561370119344,16.9866199548772,16.4150647746997,16.7579978828062,424368.474667043,0.0,1.0
2010-11-05,22.3,22.4,22.08,22.19,247700,16.9942406906129,17.07044804797,16.8265845044275,16.9104125975202,325034.233689013,0.0,1.0
2010-11-08,22.5,22.58,22.17,22.28,300600,17.146655405327,17.2076212912126,16.8951711260488,16.9789992191415,394450.103540237,0.0,1.0
2010-11-09,22.38,22.64,22.28,22.49,241200,17.0552065764986,17.2533457056268,16.9789992191415,17.1390346695913,316504.873499352,0.0,1.0
2010-11-10,22.5,22.54,22.05,22.4,181200,17.146655405327,17.1771383482698,16.8037222972204,17.07044804797,237772.317902498,0.0,1.0
2010-11-11,22.18,22.39,22.07,22.27,215500,16.9027918617845,17.0628273122343,16.8189637686918,16.9713784834058,282781.095518701,0.0,1.0
2010-11-12,21.86,22.24,21.84,22.03,271800,16.6589283182421,16.9485162761987,16.6436868467707,16.788480825749,356658.476853748,0.0,1.0
2010-11-15,21.98,22.23,21.88,21.88,160200,16.788480825749,16.9794326094814,16.7121001122561,16.7121001122561,209738.810589665,0.05,1.0
2010-11-16,21.88,21.98,21.68,21.81,238600,16.7121001122561,16.788480825749,16.5593386852702,16.658633612811,312382.523137915,0.0,1.0
2010-11-17,21.82,21.9,21.68,21.9,109100,16.6662716841603,16.7273762549547,16.5593386852702,16.7273762549547,142837.105089466,0.0,1.0
2010-11-18,22.24,22.3,21.91,21.99,121500,16.9870706808307,17.0328991089264,16.735014326304,16.7961188970983,159071.56982924,0.0,1.0
2010-11-19,22.15,22.29,21.95,22.18,148700,16.918328038687,17.0252610375771,16.7655666117011,16.9412422527349,194682.653774552,0.0,1.0
2010-11-22,22.04,22.26,21.85,22.04,155000,16.8343092538448,17.0023468235293,16.6891858982082,16.8343092538448,202930.809247179,0.0,1.0
2010-11-23,21.93,22.0,21.65,21.91,169700,16.7502904690026,16.8037569684476,16.5364244712223,16.735014326304,222176.505349976,0.0,1.0
2010-11-24,22.19,22.22,21.98,22.09,111500,16.9488803240842,16.9717945381321,16.788480825749,16.8724996105913,145979.259555229,0.0,1.0
2010-11-26,22.17,22.24,21.96,22.06,48800,16.9336041813856,16.9870706808307,16.7732046830504,16.8495853965434,63890.4741371765,0.0,1.0
2010-11-29,22.03,22.13,21.68,22.06,167300,16.8266711824955,16.9030518959884,16.5593386852702,16.8495853965434,219034.350884213,0.0,1.0
2010-11-30,21.96,22.07,21.78,21.93,331900,16.7732046830504,16.8572234678927,16.6357193987631,16.7502904690026,434533.777994445,0.0,1.0
2010-12-01,22.27,22.43,22.12,22.18,280600,17.0099848948786,17.1321940364673,16.8954138246391,16.9412422527349,367370.226288764,0.0,1.0
2010-12-02,23.0,23.01,22.16,22.23,236900,17.567564103377,17.5752021747263,16.9259661100363,16.9794326094814,310156.830391335,0.0,1.0
2010-12-03,23.67,23.68,22.76,22.9,220700,18.0793148837798,18.0869529551291,17.384250390994,17.4911833898841,288947.287747435,0.0,1.0
2010-12-06,23.69,23.81,23.47,23.62,171700,18.0945910264784,18.1862478826699,17.9265534567939,18.0411245270333,224794.967404778,0.0,1.0
2010-12-07,23.84,23.98,23.69,23.89,234300,18.2091620967178,18.3160950956079,18.0945910264784,18.2473524534642,306752.82972009,0.0,1.0
2010-12-08,23.82,24.15,23.59,23.93,233700,18.1938859540192,18.4459423085459,18.0182103129854,18.2779047388614,305967.29110365,0.0,1.0
2010-12-09,24.1,24.21,23.67,23.99,166700,18.4077519517994,18.4917707366417,18.0793148837798,18.3237331669572,218248.812267773,0.0,1.0
2010-12-10,24.43,24.46,23.92,24.25,205000,18.6598083063261,18.682722520374,18.2702666675121,18.5223230220388,268392.360617238,0.0,1.0
2010-12-13,24.35,24.63,24.24,24.51,239000,18.5987037355318,18.812569733312,18.5146849506895,18.7209128771205,312906.215548876,0.0,1.0
2010-12-14,24.61,24.67,24.36,24.46,120000,18.7972935906134,18.8431220187092,18.6063418068811,18.682722520374,157107.723288139,0.0,1.0
2010-12-15,24.53,24.78,24.49,24.63,182500,18.7361890198191,18.9271408035514,18.7056367344219,18.812569733312,238934.662500711,0.0,1.0
2010-12-16,24.77,24.86,24.39,24.53,111700,18.9195027322022,18.9882453743458,18.629256020929,18.7361890198191,146241.105760709,0.0,1.0
2010-12-17,25.08,25.08,24.64,24.82,280700,19.1562829440303,19.1562829440303,18.8202078046613,18.9576930889486,367501.149391504,0.0,1.0
2010-12-20,24.72,25.24,24.72,25.2,255300,18.8813123754557,19.278492085619,18.8813123754557,19.2479398002218,334246.681295515,0.0,1.0
2010-12-21,24.8,24.85,24.7,24.84,149600,18.94241694625,18.9806073029965,18.8660362327571,18.9729692316472,195860.961699213,0.0,1.0
2010-12-22,24.89,24.91,24.73,24.86,111200,19.0111595883937,19.0264357310923,18.888950446805,18.9882453743458,145586.490247008,0.0,1.0
2010-12-23,24.74,25.03,24.7,24.96,102600,18.8965885181543,19.1180925872838,18.8660362327571,19.0646260878387,134327.103411358,0.0,1.0
2010-12-27,24.48,24.74,24.21,24.74,193700,18.6979986630726,18.8965885181543,18.4917707366417,18.8965885181543,253598.050007604,0.0,1.0
2010-12-28,24.54,24.92,24.37,24.48,118400,18.7438270911684,19.0340738024416,18.6139798782304,18.6979986630726,155012.953644297,0.0,1.0
2010-12-29,24.89,24.91,24.48,24.61,72800,19.0111595883937,19.0264357310923,18.6979986630726,18.7972935906134,95312.0187948041,0.0,1.0
2010-12-30,25.0,25.1,24.87,24.94,155800,19.0951783732359,19.1715590867289,18.9958834456951,19.0493499451402,203978.1940691,0.0,1.0
2010-12-31,24.95,25.02,24.8,25.0,232000,19.0569880164894,19.1104545159345,18.94241694625,19.0951783732359,303741.598357069,0.0,1.0
2011-01-03,25.33,25.43,24.84,25.08,145900,19.3472347277626,19.4236154412556,18.9729692316472,19.1562829440303,191016.806897829,0.0,1.0
2011-01-04,24.82,25.43,24.57,25.43,189200,18.9576930889486,19.4236154412556,18.7667413052163,19.4236154412556,247706.510384299,0.0,1.0
2011-01-05,24.9,25.15,24.82,24.82,115800,19.018797659743,19.2097494434753,18.9576930889486,18.9576930889486,151608.952973054,0.0,1.0
2011-01-06,24.81,24.96,24.76,24.94,91300,18.9500550175993,19.0646260878387,18.9118646608529,19.0493499451402,119532.792801726,0.0,1.0
2011-01-07,24.69,25.0,24.101,24.89,175300,18.8583981614078,19.0951783732359,18.4085157589344,19.0111595883937,229508.199103423,0.0,1.0
2011-01-10,24.75,24.83,24.4,24.52,153200,18.9042265895036,18.9653311602979,18.6368940922783,18.7285509484698,200574.193397857,0.0,1.0
2011-01-11,24.79,25.16,24.69,24.89,246600,18.9347788749007,19.2173875148246,18.8583981614078,19.0111595883937,322856.371357126,0.0,1.0
2011-01-12,26.4,26.45,24.93,25.02,374000,20.1645083621371,20.2026987188836,19.0417118737909,19.1104545159345,489652.404248033,0.0,1.0
2011-01-13,26.65,26.69,26.3,26.4,208500,20.3554601458695,20.3860124312667,20.0881276486442,20.1645083621371,272974.669213141,0.0,1.0
2011-01-14,27.42,27.47,26.55,26.68,389600,20.9435916397652,20.9817819965116,20.2790794323765,20.3783743599174,510076.408275489,0.0,1.0
2011-01-18,27.24,27.39,27.0,27.34,155200,20.8061063554779,20.9206774257173,20.6227926430948,20.8824870689708,203192.655452659,0.0,1.0
2011-01-19,27.32,27.59,27.08,27.14,253400,20.8672109262722,21.0734388527032,20.6838972138891,20.7297256419849,331759.142343453,0.0,1.0
2011-01-20,27.11,27.25,26.845,27.18,265300,20.706811427937,20.8137444268272,20.5044025371807,20.7602779273821,347338.991569527,0.0,1.0
2011-01-21,27.14,27.2,26.91,27.2,259500,20.7297256419849,20.7755540700807,20.5540500009511,20.7755540700807,339745.4516106,0.0,1.0
2011-01-24,27.26,27.35,27.0,27.17,190600,20.8213824981764,20.8901251403201,20.6227926430948,20.7526398560328,249539.433822661,0.0,1.0
2011-01-25,27.44,27.61,26.92,27.22,178000,20.9588677824637,21.0887149954018,20.5616880723004,20.7908302127793,233043.122877406,0.0,1.0
2011-01-26,27.44,27.69,27.1,27.48,195600,20.9588677824637,21.1498195661961,20.6991733565877,20.9894200678609,256085.588959667,0.0,1.0
2011-01-27,26.97,27.52,26.97,27.48,166600,20.5998784290469,21.0199723532581,20.5998784290469,20.9894200678609,218117.889165033,0.0,1.0
2011-01-28,26.3,27.05,26.29,27.04,166800,20.0881276486442,20.6609829998413,20.0804895772949,20.653344928492,218379.735370513,0.0,1.0
2011-01-31,26.45,26.55,26.23,26.37,171100,20.2026987188836,20.2790794323765,20.0346611491991,20.1415941480893,224009.428788338,0.0,1.0
2011-02-01,27.11,27.23,26.65,26.65,186100,20.706811427937,20.7984682841286,20.3554601458695,20.3554601458695,243647.894199356,0.0,1.0
2011-02-02,26.56,27.14,26.43,27.07,218400,20.2867175037258,20.7297256419849,20.187422576185,20.6762591425399,285936.056384413,0.0,1.0
2011-02-03,26.81,26.92,26.34,26.57,175900,20.4776692874582,20.5616880723004,20.1186799340414,20.2943555750751,230293.737719863,0.0,1.0
2011-02-04,27.07,27.13,26.66,26.78,145200,20.6762591425399,20.7220875706356,20.3630982172188,20.4547550734103,190100.345178647,0.0,1.0
2011-02-07,26.91,27.14,26.8275,27.07,94700,20.5540500009511,20.7297256419849,20.4910359123195,20.6762591425399,123984.17829489,0.0,1.0
2011-02-08,26.78,27.0,26.7,26.96,134200,20.4547550734103,20.6227926430948,20.393650502616,20.5922403576976,175698.803877235,0.0,1.0
2011-02-09,26.49,26.94,26.4,26.71,163200,20.2332510042808,20.576964214999,20.1645083621371,20.4012885739653,213666.503671868,0.0,1.0
2011-02-10,26.49,26.7,26.38,26.38,174200,20.2332510042808,20.393650502616,20.1492322194385,20.1492322194385,228068.044973281,0.0,1.0
2011-02-11,26.56,26.74,26.4,26.41,193800,20.2867175037258,20.4242027880131,20.1645083621371,20.1721464334864,253728.973110345,0.0,1.0
2011-02-14,26.6,26.77,26.56,26.57,188900,20.317269789123,20.447117002061,20.2867175037258,20.2943555750751,247313.741076079,0.0,1.0
2011-02-15,26.48,26.7,26.39,26.62,103100,20.2256129329315,20.393650502616,20.1568702907878,20.3325459318216,134981.718925059,0.0,1.0
2011-02-16,26.54,26.9,26.38,26.56,204400,20.2714413610273,20.5464119296018,20.1492322194385,20.2867175037258,267606.822000796,0.0,1.0
2011-02-17,26.72,26.77,26.48,26.58,96500,20.4089266453146,20.447117002061,20.2256129329315,20.3019936464244,126340.794144211,0.0,1.0
2011-02-18,27.49,27.52,26.75,26.75,245400,20.9970581392102,21.0199723532581,20.4318408593624,20.4318408593624,321285.294124244,0.0,1.0
2011-02-22,27.21,27.72,27.17,27.17,149000,20.78319214143,21.172733780244,20.7526398560328,20.7526398560328,195075.423082772,0.0,1.0
2011-02-23,27.36,27.49,26.91,27.4,361800,20.8977632116694,20.9970581392102,20.5540500009511,20.9283154970666,473679.785713738,0.0,1.0
2011-02-24,26.98,27.7,26.85,27.45,298100,20.6075165003962,21.1574576375454,20.5082215728554,20.966505853813,390281.769268285,0.0,1.0
2011-02-25,27.68,27.71,27.07,27.14,219000,21.1421814948468,21.1650957088947,20.6762591425399,20.7297256419849,286721.595000853,0.0,1.0
2011-02-28,28.58,28.6,27.83,27.83,345900,21.8296079162833,21.8448840589819,21.2567525650862,21.2567525650862,452863.01237806,0.0,1.0
2011-03-01,26.76,28.15,25.7,26.41,1231100,20.4394789307117,21.5011708482636,19.6298433676865,20.1721464334864,1611794.31783357,0.0,1.0
2011-03-02,27.15,27.34,26.0,26.66,825000,20.7373637133342,20.8824870689708,19.8589855081654,20.3630982172188,1080115.59760595,0.0,1.0
2011-03-03,26.02,27.01,25.6,27.01,547900,19.8742616508639,20.6304307144441,19.5534626541936,20.6304307144441,717327.679913095,0.0,1.0
2011-03-04,26.0,26.17,25.72,25.94,272300,19.8589855081654,19.9888327211034,19.6451195103851,19.8131570800696,356503.608761334,0.0,1.0
2011-03-07,25.5,26.1,25.25,25.94,258800,19.4770819407006,19.9353662216583,19.2861301569683,19.8131570800696,338828.98989142,0.0,1.0
2011-03-08,25.77,25.99,25.34,25.59,154900,19.6833098671316,19.8513474368161,19.3548727991119,19.5458245828443,202799.886144439,0.0,1.0
2011-03-09,25.66,25.792,25.51,25.66,110600,19.5992910822893,19.7001136241,19.4847200120499,19.5992910822893,144800.951630568,0.0,1.0
2011-03-10,25.09,25.5,24.89,25.46,316400,19.1639210153796,19.4770819407006,19.0111595883937,19.4465296553035,414240.697069725,0.0,1.0
2011-03-11,25.18,25.34,24.95,24.99,159400,19.2326636575232,19.3548727991119,19.0569880164894,19.0875403018866,208691.425767744,0.0,1.0
2011-03-14,25.31,25.39,24.86,24.86,149700,19.3701489418105,19.4313742249138,19.0257567243544,19.0257567243544,195605.465470719,0.05,1.0
2011-03-15,25.11,25.36,24.23,24.66,219800,19.2170857340522,19.4084147437501,18.5436076199158,18.8726935165961,287201.611960348,0.0,1.0
2011-03-16,24.68,25.24,24.6,25.06,166500,18.8879998373719,19.3165768190951,18.8267745542686,19.1788199321127,217557.181034567,0.0,1.0
2011-03-17,24.63,25.16,24.59,25.16,196300,18.8497340354324,19.2553515359918,18.8191213938807,19.2553515359918,256495.343165678,0.0,1.0
2011-03-18,25.38,25.4,24.87,24.96,327800,19.4237210645259,19.4390273853017,19.0334098847423,19.1022883282335,428319.783442229,0.0,1.0
2011-03-21,25.95,26.0,25.67,25.67,123400,19.859951206637,19.8982170085766,19.6456627157754,19.6456627157754,161240.577415409,0.0,1.0
2011-03-22,25.89,26.0,25.77,26.0,68800,19.8140322443095,19.8982170085766,19.7221943196546,19.8982170085766,89897.5018329024,0.0,1.0
2011-03-23,25.89,26.0,25.77,25.86,135200,19.8140322443095,19.8982170085766,19.7221943196546,19.7910727631458,176659.044299541,0.0,1.0
2011-03-24,25.75,26.0,25.59,26.0,100600,19.7068879988787,19.8982170085766,19.5844374326721,19.8982170085766,131448.963435901,0.0,1.0
2011-03-25,25.98,26.25,25.66,25.76,218600,19.8829106878008,20.0895460182744,19.6380095553875,19.7145411592667,285633.632277215,0.0,1.0
2011-03-28,25.88,26.25,25.88,26.11,183800,19.8063790839216,20.0895460182744,19.8063790839216,19.9824017728436,240162.221466387,0.0,1.0
2011-03-29,26.01,26.11,25.78,25.81,187500,19.9058701689645,19.9824017728436,19.7298474800425,19.7528069612062,244996.825489377,0.0,1.0
2011-03-30,26.31,26.37,25.91,26.04,167200,20.1354649806019,20.1813839429294,19.8293385650854,19.9288296501282,218471.835849728,0.0,1.0
2011-03-31,26.11,26.45,26.06,26.3,252600,19.9824017728436,20.2426092260327,19.9441359709041,20.127811820214,330059.72329929,0.0,1.0
2011-04-01,26.55,26.67,26.32,26.32,86800,20.3191408299119,20.4109787545668,20.1431181409898,20.1431181409898,113417.197079882,0.0,1.0
2011-04-04,26.49,26.73,26.43,26.61,74000,20.2732218675844,20.4568977168943,20.2273029052569,20.3650597922394,96692.0804598075,0.0,1.0
2011-04-05,26.81,26.89,26.41,26.49,93300,20.5181229999976,20.5793482831009,20.2119965844811,20.2732218675844,121910.420363514,0.0,1.0
2011-04-06,26.92,27.19,26.85,26.94,172200,20.6023077642647,20.8089430947384,20.5487356415493,20.6176140850405,225005.084529444,0.0,1.0
2011-04-07,26.83,27.14,26.71,26.95,121900,20.5334293207735,20.7706772927988,20.4415913961185,20.6252672454284,159280.602811494,0.0,1.0
2011-04-08,26.39,27.08,26.3145,27.0,104500,20.1966902637052,20.7247583304713,20.1389089027765,20.663533047368,136544.89740608,0.0,1.0
2011-04-11,26.12,26.58,26.0,26.35,68700,19.9900549332316,20.3421003110756,19.8982170085766,20.1660776221536,89766.8368593077,0.0,1.0
2011-04-12,26.12,26.31,25.94,25.94,108300,19.9900549332316,20.1354649806019,19.8522980462491,19.8522980462491,141510.166402664,0.0,1.0
2011-04-13,25.54,26.33,25.43,26.22,144500,19.5461716307325,20.1507713013778,19.4619868664655,20.0665865371107,188810.886843814,0.0,1.0
2011-04-14,25.65,25.66,25.24,25.39,113400,19.6303563949996,19.6380095553875,19.3165768190951,19.4313742249138,148174.080055975,0.0,1.0
2011-04-15,25.9,25.96,25.47,25.57,119500,19.8216854046975,19.8676043670249,19.4925995080171,19.5691311118963,156144.643445229,0.0,1.0
2011-04-18,25.8,25.98,25.27,25.58,125800,19.7451538008183,19.8829106878008,19.3395363002589,19.5767842722842,164376.536781673,0.0,1.0
2011-04-19,25.54,25.96,25.4,25.9,153300,19.5461716307325,19.8676043670249,19.4390273853017,19.8216854046975,200309.404520115,0.0,1.0
2011-04-20,26.31,26.31,25.86,25.87,91900,20.1354649806019,20.1354649806019,19.7910727631458,19.7987259235337,120081.110733194,0.0,1.0
2011-04-21,26.51,26.52,26.31,26.46,141400,20.2885281883602,20.2961813487481,20.1354649806019,20.2502623864206,184760.272662389,0.0,1.0
2011-04-25,26.49,26.57,26.17,26.5,72200,20.2732218675844,20.3344471506877,20.0283207351711,20.2808750279723,94340.1109351095,0.0,1.0
2011-04-26,26.44,26.74,26.4,26.6,150100,20.2349560656448,20.4645508772822,20.2043434240932,20.3574066318514,196128.125365096,0.0,1.0
2011-04-27,27.0,27.0,26.48,26.48,220300,20.663533047368,20.663533047368,20.2655687071965,20.2655687071965,287854.936828319,0.0,1.0
2011-04-28,27.14,27.14,26.83,27.0,61700,20.7706772927988,20.7706772927988,20.5334293207735,20.663533047368,80620.2887077044,0.0,1.0
2011-04-29,27.11,27.3,26.99,27.08,134000,20.7477178116351,20.8931278590054,20.6558798869801,20.7247583304713,175091.064616408,0.0,1.0
2011-05-02,26.95,27.16,26.91,27.16,124000,20.6252672454284,20.7859836135746,20.5946546038768,20.7859836135746,162024.567256975,0.0,1.0
2011-05-03,26.83,28.11,26.35,28.1,310200,20.5334293207735,21.5130338504265,20.1660776221536,21.5053806900385,405322.748089625,0.0,1.0
2011-05-04,27.13,27.63,26.8,26.87,297000,20.7630241324109,21.1456821518066,20.5104698396097,20.5640419623251,388074.971575173,0.0,1.0
2011-05-05,26.81,27.15,26.69,26.96,249400,20.5181229999976,20.7783304531867,20.4262850753427,20.6329204058163,325878.444144271,0.0,1.0
2011-05-06,26.77,27.15,26.6,26.91,243000,20.487510358446,20.7783304531867,20.3574066318514,20.5946546038768,317515.885834233,0.0,1.0
2011-05-09,26.8,26.99,26.56,26.71,301900,20.5104698396097,20.6558798869801,20.3267939902998,20.4415913961185,394477.555281296,0.0,1.0
2011-05-10,27.06,27.06,26.82,26.96,254600,20.7094520096955,20.7094520096955,20.5257761603855,20.6329204058163,332673.022771176,0.0,1.0
2011-05-11,26.9,26.99,26.5,26.83,279700,20.5870014434889,20.6558798869801,20.2808750279723,20.5334293207735,365469.931143353,0.0,1.0
2011-05-12,27.21,27.25,26.71,26.82,223000,20.8242494155142,20.8548620570659,20.4415913961185,20.5257761603855,291382.891115366,0.0,1.0
2011-05-13,27.06,27.25,26.96,27.25,185200,20.7094520096955,20.8548620570659,20.6329204058163,20.8548620570659,241991.531096707,0.0,1.0
2011-05-16,26.79,27.15,26.77,26.93,193500,20.5410824811614,20.8171104652307,20.5257475931575,20.6484266971883,252365.716595229,0.05,1.0
2011-05-17,26.76,27.15,26.51,26.61,287700,20.5180801491556,20.8171104652307,20.3263940491074,20.4030684891267,375222.825139263,0.0,1.0
2011-05-18,27.0,27.0,26.56,26.81,214100,20.7020988052018,20.7020988052018,20.3647312691171,20.5564173691652,279232.557741802,0.0,1.0
2011-05-19,27.16,27.3,26.87,27.22,210400,20.8247779092327,20.9321221252596,20.6024220331768,20.8707825732442,274406.960060135,0.0,1.0
2011-05-20,26.95,27.19,26.65,27.07,221800,20.6637615851922,20.8477802412384,20.4337382651344,20.7557709132153,289275.017782025,0.0,1.0
2011-05-23,26.69,26.895,26.45,26.57,143600,20.4644080411421,20.6215906431816,20.2803893850959,20.372398713119,187285.358672222,0.0,1.0
2011-05-24,26.54,26.91,26.45,26.82,176600,20.3493963811132,20.6330918091845,20.2803893850959,20.5640848131672,230324.473130323,0.0,1.0
2011-05-25,26.45,26.72,26.22,26.43,189100,20.2803893850959,20.4874103731479,20.1040381730516,20.265054497092,246627.168000815,0.0,1.0
2011-05-26,26.75,26.89,25.92,26.44,202900,20.5104127051537,20.6177569211806,19.8740148529938,20.2727219410939,264625.343137839,0.0,1.0
2011-05-27,26.95,27.0,26.6,26.81,112400,20.6637615851922,20.7020988052018,20.3954010451248,20.5564173691652,146593.832275472,0.0,1.0
2011-05-31,27.49,27.5,27.14,27.15,351800,21.0778035612962,21.0854710052982,20.8094430212288,20.8171104652307,458823.044435151,0.0,1.0
2011-06-01,27.07,27.52,26.92,27.48,449700,20.7557709132153,21.100805893302,20.6407592531864,21.0701361172943,586505.750660851,0.0,1.0
2011-06-02,27.25,27.43,26.92,27.1,205500,20.89378490525,21.0317988972847,20.6407592531864,20.7787732452211,268016.303670902,0.0,1.0
2011-06-03,26.69,27.02,26.58,26.88,182700,20.4644080411421,20.7174336932057,20.3800661571209,20.6100894771787,238280.188227124,0.0,1.0
2011-06-06,26.77,26.98,26.47,26.7,208300,20.5257475931575,20.686763917198,20.2957242730997,20.472075485144,271668.107321893,0.0,1.0
2011-06-07,26.76,27.03,26.66,26.93,189900,20.5180801491556,20.7251011372076,20.4414057091363,20.6484266971883,247670.540472527,0.0,1.0
2011-06-08,26.81,26.87,26.45,26.48,195800,20.5564173691652,20.6024220331768,20.2803893850959,20.3033917171017,255365.4124514,0.0,1.0
2011-06-09,27.14,27.32,26.675,26.95,184600,20.8094430212288,20.9474570132635,20.4529068751392,20.6637615851922,240758.197847438,0.0,1.0
2011-06-10,26.55,27.15,26.51,27.05,191300,20.3570638251151,20.8171104652307,20.3263940491074,20.7404360252115,249496.442298023,0.0,1.0
2011-06-13,26.21,26.63,26.11,26.59,181600,20.0963707290496,20.4184033771305,20.0196962890304,20.3877336011228,236845.55107852,0.0,1.0
2011-06-14,26.73,26.77,26.22,26.43,224500,20.4950778171498,20.5257475931575,20.1040381730516,20.265054497092,292796.399874052,0.0,1.0
2011-06-15,25.93,26.56,25.81,26.46,268800,19.8816822969957,20.3647312691171,19.7896729689726,20.2880568290978,350573.150495078,0.0,1.0
2011-06-16,26.26,26.55,25.9,25.97,226400,20.1347079490593,20.3570638251151,19.8586799649899,19.9123520730034,295274.409494366,0.0,1.0
2011-06-17,26.07,26.98,25.99,26.49,414500,19.9890265130227,20.686763917198,19.9276869610072,20.3110591611036,540597.361905542,0.0,1.0
2011-06-20,25.97,26.19,25.89,25.94,369900,19.9123520730034,20.0810358410458,19.851012520988,19.8893497409976,482429.346607624,0.0,1.0
2011-06-21,26.33,26.36,26.05,26.13,307300,20.1883800570727,20.2113823890785,19.9736916250188,20.0350311770342,400785.450696197,0.0,1.0
2011-06-22,26.45,26.74,26.15,26.28,166800,20.2803893850959,20.5027452611517,20.0503660650381,20.1500428370631,217543.160351856,0.0,1.0
2011-06-23,25.54,26.17,25.28,26.17,355600,19.5826519809205,20.0657009530419,19.3832984368705,20.0657009530419,463779.063675782,0.0,1.0
2011-06-24,25.85,25.93,25.35,25.57,462500,19.8203427449803,19.8816822969957,19.4369705448839,19.6056543129263,603199.710208234,0.0,1.0
2011-06-27,26.21,26.29,25.62,25.8,176800,20.0963707290496,20.157710281065,19.643991532936,19.7820055249706,230585.316248251,0.0,1.0
2011-06-28,26.57,26.57,26.05,26.26,142800,20.372398713119,20.372398713119,19.9736916250188,20.1347079490593,186241.98620051,0.0,1.0
2011-06-29,26.54,26.7,26.49,26.6,168200,20.3493963811132,20.472075485144,20.3110591611036,20.3954010451248,219369.062177352,0.0,1.0
2011-06-30,26.67,26.97,26.57,26.65,213300,20.4490731531383,20.6790964731961,20.372398713119,20.4337382651344,278189.185270089,0.0,1.0
2011-07-01,26.99,27.02,26.59,26.66,160300,20.6944313611999,20.7174336932057,20.3877336011228,20.4414057091363,209065.7590192,0.0,1.0
2011-07-05,26.5,27.01,26.17,27.01,249600,20.3187266051055,20.7097662492038,20.0657009530419,20.7097662492038,325532.211174001,0.0,1.0
2011-07-06,26.5,26.7283,26.2617,26.49,176000,20.3187266051055,20.4937743516695,20.1360114145396,20.3110591611036,229541.943776539,0.0,1.0
2011-07-07,27.34,27.35,26.57,26.75,298100,20.9627919012673,20.9704593452693,20.372398713119,20.5104127051537,388786.667271514,0.0,1.0
2011-07-08,27.35,27.37,26.92,27.04,157600,20.9704593452693,20.9857942332731,20.6407592531864,20.7327685812095,205544.376927173,0.0,1.0
2011-07-11,26.86,27.32,26.68,27.04,185600,20.5947545891749,20.9474570132635,20.4567405971402,20.7327685812095,242062.413437077,0.0,1.0
2011-07-12,26.95,27.29,26.73,26.74,129900,20.6637615851922,20.9244546812577,20.4950778171498,20.5027452611517,169417.605094162,0.0,1.0
2011-07-13,27.28,27.5,26.98,27.13,108200,20.9167872372558,21.0854710052982,20.686763917198,20.8017755772269,141116.126798986,0.0,1.0
2011-07-14,27.06,27.5,27.04,27.41,109700,20.7481034692134,21.0854710052982,20.7327685812095,21.0164640092808,143072.450183445,0.0,1.0
2011-07-15,27.15,27.38,27.09,27.14,148600,20.8171104652307,20.993461677275,20.7711058012192,20.8094430212288,193806.436620419,0.0,1.0
2011-07-18,26.31,27.04,26.27,27.04,190300,20.1730451690689,20.7327685812095,20.1423753930612,20.7327685812095,248192.226708383,0.0,1.0
2011-07-19,27.35,27.44,26.46,26.46,161400,20.9704593452693,21.0394663412866,20.2880568290978,20.2880568290978,210500.396167803,0.0,1.0
2011-07-20,27.22,27.46,27.1675,27.4,86500,20.8707825732442,21.0548012292905,20.8305284922341,21.0087965652789,112814.648503811,0.0,1.0
2011-07-21,27.68,27.73,27.37,27.39,227900,21.2234849973328,21.2618222173425,20.9857942332731,21.001129121277,297230.732878826,0.0,1.0
2011-07-22,26.8,27.62,26.72,27.62,222000,20.5487499251633,21.1774803333213,20.4874103731479,21.1774803333213,289535.860899953,0.0,1.0
2011-07-25,25.88,26.47,25.85,26.47,348900,19.8433450769861,20.2957242730997,19.8203427449803,20.2957242730997,455040.819225195,0.0,1.0
2011-07-26,25.3,25.95,25.27,25.86,239700,19.3986333248743,19.8970171849995,19.3756309928685,19.8280101889822,312620.476836571,0.0,1.0
2011-07-27,24.87,25.2525,24.85,25.2,179500,19.0689332327915,19.3622129658652,19.0535983447876,19.321958884855,234106.698340277,0.0,1.0
2011-07-28,24.69,25.11,24.63,24.81,124500,18.9309192407568,19.2529518888377,18.8849145767452,19.0229285687799,162374.840910109,0.0,1.0
2011-07-29,24.51,24.7,24.32,24.42,235200,18.7929052487221,18.9385866847587,18.6472238126855,18.7238982527048,306751.506683194,0.0,1.0
2011-08-01,24.64,24.84,24.23,24.8,259300,18.8925820207472,19.0459309007857,18.5782168166682,19.015261124778,338183.102393503,0.0,1.0
2011-08-02,23.45,24.9,22.56,23.39,404500,17.9801561845179,19.0919355647972,17.2977536683464,17.9341515205063,527555.206009148,0.0,1.0
2011-08-03,23.76,23.84,22.76,23.42,322500,18.2178469485776,18.279186500593,17.451102548385,17.9571538525121,420609.527658716,0.0,1.0
2011-08-04,22.54,23.58,22.51,23.41,452100,17.2824187803426,18.0798329565429,17.2594164483368,17.9494864085102,589635.868075984,0.0,1.0
2011-08-05,22.81,23.08,22.0,22.77,348800,17.4894397683946,17.6964607564466,16.8683768042385,17.4587699923869,454910.397666232,0.0,1.0
2011-08-08,21.41,22.72,21.4,22.22,632500,16.4159976081249,17.4204327723772,16.4083301641229,17.0370605722809,824916.360446936,0.0,1.0
2011-08-09,22.93,22.96,21.26,21.84,707700,17.5814490964177,17.6044514284235,16.300985948096,16.7456977002077,922993.372787823,0.0,1.0
2011-08-10,21.69,22.57,21.66,22.3,453900,16.6306860401788,17.3054211123483,16.607683708173,17.0984001242963,591983.456137336,0.0,1.0
2011-08-11,22.73,23.16,21.76,21.85,484100,17.4281002163792,17.757800308462,16.6843581481923,16.7533651442096,631370.766944446,0.0,1.0
2011-08-12,22.83,23.01,22.37,22.98,305000,17.5047746563984,17.6427886484331,17.1520722323098,17.6197863164273,397785.754840026,0.0,1.0
2011-08-15,23.14,23.22,22.71,22.96,272900,17.8191398604774,17.8807444926658,17.4880149624651,17.6805294380537,354388.935125111,0.1,1.0
2011-08-16,22.69,22.9,22.3,22.87,231500,17.472613804418,17.6343259639124,17.1722912224999,17.6112242268418,300626.744160729,0.0,1.0
2011-08-17,22.79,23.15,22.55,22.86,155900,17.5496195946534,17.826840439501,17.3648056980884,17.6035236478182,202452.308486643,0.0,1.0
2011-08-18,22.47,22.62,21.79,22.08,393900,17.3032010659001,17.4187097512532,16.7795616922992,17.0028784839819,511519.976349508,0.0,1.0
2011-08-19,22.36,22.75,21.74,22.04,363000,17.2184946966411,17.5188172785593,16.7410587971815,16.9720761678878,471393.123673196,0.0,1.0
2011-08-22,22.48,22.98,22.35,22.64,295500,17.3109016449236,17.6959305961008,17.2107941176176,17.4341109093003,383737.377535618,0.0,1.0
2011-08-23,23.63,23.65,22.43,22.53,346400,18.196468232631,18.2118693906781,17.2723987498059,17.3494045400413,449836.303141584,0.0,1.0
2011-08-24,23.73,24.07,23.43,23.52,201500,18.2734740228664,18.5352937096669,18.0424566521602,18.1117618633721,261668.634766251,0.0,1.0
2011-08-25,23.19,23.86,22.93,23.82,217800,17.8576427555951,18.3735815501725,17.657427700983,18.3427792340783,282835.874203918,0.0,1.0
2011-08-26,23.67,23.85,22.87,23.03,178500,18.2272705487252,18.365880971149,17.6112242268418,17.7344334912185,231800.75089715,0.0,1.0
2011-08-29,24.21,24.27,23.66,23.93,208400,18.6431018159965,18.6893052901377,18.2195699697016,18.4274856033373,270628.99992698,0.0,1.0
2011-08-30,24.08,24.35,23.89,24.03,261200,18.5429942886904,18.7509099223261,18.3966832872431,18.5044913935727,339195.272461264,0.0,1.0
2011-08-31,24.14,24.31,23.76,24.26,341600,18.5891977628317,18.7201076062319,18.2965757599371,18.6816047111142,443603.005638467,0.0,1.0
2011-09-01,23.66,24.43,23.62,24.09,208500,18.2195699697016,18.8125145545144,18.1887676536075,18.550694867714,270758.860291629,0.0,1.0
2011-09-02,23.02,23.62,22.9,23.23,223700,17.7267329121949,18.1887676536075,17.6343259639124,17.8884450716893,290497.635718165,0.0,1.0
2011-09-06,23.02,23.07,22.31,22.33,196300,17.7267329121949,17.7652358073126,17.1799918015234,17.1953929595705,254915.895804541,0.0,1.0
2011-09-07,23.85,23.93,23.29,23.34,158300,18.365880971149,18.4274856033373,17.9346485458306,17.9731514409483,205568.9572382,0.0,1.0
2011-09-08,23.67,23.98,23.63,23.69,193400,18.2272705487252,18.465988498455,18.196468232631,18.2426717067723,251149.945229741,0.0,1.0
2011-09-09,23.1,23.4,22.79,23.39,240900,17.7883375443833,18.0193549150895,17.5496195946534,18.011654336066,312833.618437665,0.0,1.0
2011-09-12,23.32,23.39,22.7,22.88,190100,17.9577502829012,18.011654336066,17.4803143834416,17.6189248058653,246864.553196348,0.0,1.0
2011-09-13,23.5,23.71,23.33,23.44,214900,18.096360705325,18.2580728648194,17.9654508619247,18.0501572311837,279069.923629117,0.0,1.0
2011-09-14,23.74,23.98,23.25,23.62,373600,18.28117460189,18.465988498455,17.9038462297364,18.1887676536075,485158.322325911,0.0,1.0
2011-09-15,24.0,24.08,23.67,23.91,336000,18.4813896565021,18.5429942886904,18.2272705487252,18.4120844452902,436330.825218164,0.0,1.0
2011-09-16,23.8,25.07,23.77,25.07,313000,18.3273780760312,19.3053516120211,18.3042763389606,19.3053516120211,406462.941349065,0.0,1.0
2011-09-19,23.47,23.6,23.16,23.39,232800,18.0732589682543,18.1733664955604,17.8345410185245,18.011654336066,302314.928901157,0.0,1.0
2011-09-20,23.35,23.82,23.28,23.52,401900,17.9808520199718,18.3427792340783,17.926947966807,18.1117618633721,521908.80552137,0.0,1.0
2011-09-21,22.77,23.68,22.74,23.27,300600,17.5342184366064,18.2349711277487,17.5111166995357,17.9192473877835,390360.256132678,0.0,1.0
2011-09-22,22.76,22.86,22.06,22.1,345200,17.5265178575828,17.6035236478182,16.9874773259348,17.018279642029,448277.978765805,0.0,1.0
2011-09-23,22.71,23.22,22.52,22.71,342500,17.4880149624651,17.8807444926658,17.3417039610178,17.4880149624651,444771.748920301,0.0,1.0
2011-09-26,23.16,23.18,22.48,22.88,332300,17.8345410185245,17.8499421765716,17.3109016449236,17.6189248058653,431525.991726179,0.0,1.0
2011-09-27,23.67,24.07,23.51,23.64,286500,18.2272705487252,18.5352937096669,18.1040612843485,18.2041688116546,372049.944717274,0.0,1.0
2011-09-28,23.26,23.94,23.24,23.7,216300,17.9115468087599,18.4351861823608,17.8961456507129,18.2503722857958,280887.968734194,0.0,1.0
2011-09-29,23.48,23.91,23.28,23.61,253300,18.0809595472779,18.4120844452902,17.926947966807,18.1810670745839,328936.30365405,0.0,1.0
2011-09-30,23.2,23.78,23.14,23.15,272000,17.8653433346187,18.3119769179842,17.8191398604774,17.826840439501,353220.191843275,0.0,1.0
2011-10-03,22.42,23.36,22.4,23.02,308700,17.2646981707824,17.9885525989954,17.2492970127353,17.7267329121949,400878.945669188,0.0,1.0
2011-10-04,22.98,23.06,22.14,22.21,426400,17.6959305961008,17.7575352282891,17.0490819581232,17.102986011288,553724.594860192,0.0,1.0
2011-10-05,22.9,23.12,22.45,22.98,382300,17.6343259639124,17.8037387024304,17.287799907853,17.6959305961008,496456.17405031,0.0,1.0
2011-10-06,23.9,23.95,22.77,22.78,242000,18.4043838662667,18.4428867613844,17.5342184366064,17.5419190156299,314262.082448796,0.0,1.0
2011-10-07,23.82,24.26,23.77,24.02,196000,18.3427792340783,18.6816047111142,18.3042763389606,18.4967908145492,254526.314710596,0.0,1.0
2011-10-10,24.58,24.61,24.11,24.22,143700,18.9280232398676,18.9511249769382,18.5660960257611,18.65080239502,186609.343999554,0.0,1.0
2011-10-11,24.67,24.78,24.4,24.4,121300,18.9973284510794,19.0820348203384,18.7894128174438,18.7894128174438,157520.622318344,0.0,1.0
2011-10-12,25.11,25.22,24.82,24.89,159800,19.3361539281153,19.4208602973743,19.1128371364326,19.1667411895974,207516.862707925,0.0,1.0
2011-10-13,25.11,25.2,24.77,24.91,102400,19.3361539281153,19.4054591393272,19.0743342413149,19.1821423476445,132977.013399822,0.0,1.0
2011-10-14,25.43,25.54,25.07,25.32,110500,19.5825724568687,19.6672788261276,19.3053516120211,19.4978660876097,143495.702936331,0.0,1.0
2011-10-17,24.44,25.38,24.37,25.19,197300,18.820215133538,19.544069561751,18.7663110803732,19.3977585603037,256214.499451023,0.0,1.0
2011-10-18,25.16,25.3,24.32,24.45,163500,19.374656823233,19.4824649295626,18.7278081852555,18.8279157125615,212321.69619991,0.0,1.0
2011-10-19,25.0,25.68,24.785,24.98,180300,19.2514475588563,19.7750869324572,19.0858851098502,19.2360464008093,234138.237460819,0.0,1.0
2011-10-20,25.07,25.14,24.43,25.0,129300,19.3053516120211,19.3592556651859,18.8125145545144,19.2514475588563,167909.451490205,0.0,1.0
2011-10-21,25.64,25.66,25.3,25.46,156900,19.7442846163631,19.7596857744102,19.4824649295626,19.6056741939393,203750.912133125,0.0,1.0
2011-10-24,25.62,25.72,25.39,25.63,175300,19.728883458316,19.8058892485514,19.5517701407745,19.7365840373395,227645.219228405,0.0,1.0
2011-10-25,24.9,25.52,24.86,25.52,405100,19.1744417686209,19.6518776680806,19.1436394525268,19.6518776680806,526064.337190115,0.0,1.0
2011-10-26,25.34,25.42,24.6,25.28,160700,19.5132672456568,19.5748718778451,18.9434243979146,19.4670637715155,208685.605989759,0.0,1.0
2011-10-27,26.55,26.94,25.59,25.88,298200,20.4450373075054,20.7453598894236,19.7057817212454,19.9290985129281,387243.607381121,0.0,1.0
2011-10-28,26.3,26.79,26.3,26.58,200000,20.2525228319169,20.6298512040705,20.2525228319169,20.4681390445761,259720.729296526,0.0,1.0
2011-10-31,25.46,25.94,25.45,25.94,342300,19.6056741939393,19.9753019870693,19.5979736149158,19.9753019870693,444512.028191005,0.0,1.0
2011-11-01,24.26,25.6373,24.0,24.0,294900,18.6816047111142,19.7422054600267,18.4813896565021,18.4813896565021,382958.215347728,0.0,1.0
2011-11-02,24.68,24.77,24.15,24.55,257100,19.005029030103,19.0743342413149,18.5968983418552,18.9049215027969,333870.997510684,0.0,1.0
2011-11-03,25.34,25.41,24.67,24.92,211000,19.5132672456568,19.5671712988216,18.9973284510794,19.189842926668,274005.369407835,0.0,1.0
2011-11-04,25.32,25.55,24.97,25.1,154700,19.4978660876097,19.6749794051512,19.2283458217857,19.3284533490918,200893.984110863,0.0,1.0
2011-11-07,25.29,25.41,24.7,25.24,171700,19.4747643505391,19.5671712988216,19.0204301881501,19.4362614554214,222970.246101068,0.0,1.0
2011-11-08,25.92,26.11,25.22,25.35,273000,19.9599008290223,20.1062118304696,19.4208602973743,19.5209678246803,354518.795489758,0.0,1.0
2011-11-09,24.94,25.59,24.73,25.32,314000,19.2052440847151,19.7057817212454,19.0435319252207,19.4978660876097,407761.544995546,0.0,1.0
2011-11-10,25.39,25.64,25.1,25.18,182000,19.5517701407745,19.7442846163631,19.3284533490918,19.3900579812801,236345.863659839,0.0,1.0
2011-11-11,26.12,26.17,25.64,25.65,144600,20.1139124094931,20.1524153046108,19.7442846163631,19.7519851953866,187778.087281389,0.0,1.0
2011-11-14,25.77,25.93,25.57,25.86,164000,19.9213979339045,20.0450853095128,19.7667887143942,19.9909720826842,212147.762622985,0.1,1.0
2011-11-15,26.27,26.33,25.63,25.65,222300,20.3079209826803,20.3543037485334,19.8131714802473,19.8286324021984,287563.70506762,0.0,1.0
2011-11-16,25.91,26.28,25.81,26.01,196100,20.0296243875618,20.3156514436559,19.9523197778066,20.1069289973169,253671.806404678,0.0,1.0
2011-11-17,25.65,26.1,25.49,25.85,172600,19.8286324021984,20.1765031460966,19.7049450265901,19.9832416217087,223272.584321507,0.0,1.0
2011-11-18,25.51,25.96,25.45,25.71,114900,19.7204059485411,20.0682766924394,19.674023182688,19.8750151680515,148632.792227933,0.0,1.0
2011-11-21,24.72,25.13,24.61,25.1,179300,19.1096995314754,19.4266484314715,19.0246644607447,19.403457048545,231939.596575007,0.0,1.0
2011-11-22,24.47,25.12,24.47,24.75,116400,18.9164380070875,19.418917970496,18.9164380070875,19.1328909144019,150573.168105582,0.0,1.0
2011-11-23,23.84,24.34,23.74,24.24,138000,18.42941896563,18.8159420144058,18.3521143558748,18.7386374046506,178514.580743731,0.0,1.0
2011-11-25,23.62,24.0,23.62,23.72,73500,18.2593488241686,18.5531063412382,18.2593488241686,18.3366534339238,95078.4180048134,0.0,1.0
2011-11-28,24.18,24.51,23.98,24.31,156400,18.6922546387975,18.9473598509895,18.5376454192872,18.7927506314792,202316.524842895,0.0,1.0
2011-11-29,24.33,24.4928,24.11,24.22,204800,18.8082115534303,18.9340634581117,18.6381414119689,18.7231764826996,264925.986495044,0.0,1.0
2011-11-30,25.09,25.1,24.69,25.08,310500,19.3957265875695,19.403457048545,19.0865081485488,19.3879961265939,401657.806673394,0.0,1.0
2011-12-01,25.01,25.33,24.75,24.9,215100,19.3338828997653,19.5812576509818,19.1328909144019,19.2488478290347,278249.900854903,0.0,1.0
2011-12-02,25.16,25.41,25.02,25.24,123200,19.4498398143981,19.643101338786,19.3416133607409,19.5116835022022,159369.538750925,0.0,1.0
2011-12-05,25.4,25.65,25.2,25.53,174600,19.6353708778105,19.8286324021984,19.4807616583001,19.7358668704922,225859.752158372,0.0,1.0
2011-12-06,24.98,25.48,24.96,25.39,187300,19.3106915168388,19.6972145656146,19.2952305948878,19.6276404168349,242288.26792247,0.0,1.0
2011-12-07,25.19,25.34,24.68,24.85,136500,19.4730311973246,19.5889881119574,19.0787776875733,19.2101955241571,176574.204866082,0.0,1.0
2011-12-08,24.33,24.98,24.31,24.96,198700,18.8082115534303,19.3106915168388,18.7927506314792,19.2952305948878,257035.124592603,0.0,1.0
2011-12-09,25.13,25.28,24.35,24.36,188800,19.4266484314715,19.5426053461043,18.8236724753813,18.8314029363568,244228.643800119,0.0,1.0
2011-12-12,24.95,24.96,24.56,24.83,278700,19.2875001339122,19.2952305948878,18.9860121558671,19.1947346022061,360521.838067232,0.0,1.0
2011-12-13,24.9,25.45,24.8,25.06,235400,19.2488478290347,19.674023182688,19.1715432192795,19.3725352046429,304509.654399088,0.0,1.0
2011-12-14,24.42,24.88,24.38,24.69,230000,18.8777857022099,19.2333869070836,18.8468638583078,19.0865081485488,297524.301239552,0.0,1.0
2011-12-15,24.8,24.88,24.62,24.66,258000,19.1715432192795,19.2333869070836,19.0323949217202,19.0633167656223,333744.650955671,0.0,1.0
2011-12-16,24.75,25.19,24.6206,24.96,340800,19.1328909144019,19.4730311973246,19.0328587493787,19.2952305948878,440853.39940191,0.0,1.0
2011-12-19,24.53,25.33,24.47,24.83,172100,18.9628207729406,19.5812576509818,18.9164380070875,19.1947346022061,222625.79236229,0.0,1.0
2011-12-20,24.92,25.07,24.79,24.86,249700,19.2643087509857,19.3802656656184,19.163812758304,19.2179259851326,323007.904432678,0.0,1.0
2011-12-21,25.21,25.26,24.78,24.78,128600,19.4884921192757,19.5271444241532,19.1560822973285,19.1560822973285,166354.891910462,0.0,1.0
2011-12-22,25.15,25.59,25.08,25.23,181900,19.4421093534226,19.7822496363453,19.3879961265939,19.5039530412267,235302.914762932,0.0,1.0
2011-12-23,24.96,25.33,24.92,25.15,117700,19.2952305948878,19.5812576509818,19.2643087509857,19.4421093534226,152254.827199544,0.0,1.0
2011-12-27,25.27,25.39,24.84,24.84,80900,19.5348748851288,19.6276404168349,19.2024650631816,19.2024650631816,104650.939001216,0.0,1.0
2011-12-28,24.73,25.34,24.7,25.34,99800,19.1174299924509,19.5889881119574,19.0942386095243,19.5889881119574,129099.675059597,0.0,1.0
2011-12-29,25.16,25.24,24.74,24.74,77100,19.4498398143981,19.5116835022022,19.1251604534264,19.1251604534264,99735.3201111713,0.0,1.0
2011-12-30,25.01,25.26,25.01,25.05,72500,19.3338828997653,19.5271444241532,19.3338828997653,19.3648047436674,93784.8340863806,0.0,1.0
2012-01-03,25.35,25.58,25.2,25.47,171300,19.5967185729329,19.7745191753697,19.4807616583001,19.6894841046391,221590.925227544,0.0,1.0
2012-01-04,24.97,25.33,24.81,25.18,142800,19.3029610558633,19.5812576509818,19.179273680255,19.4653007363491,184723.783552208,0.0,1.0
2012-01-05,24.78,24.89,24.52,24.8,90700,19.1560822973285,19.2411173680591,18.9550903119651,19.1715432192795,117328.061401858,0.0,1.0
2012-01-06,24.53,24.72,24.44,24.72,135700,18.9628207729406,19.1096995314754,18.8932466241609,19.1096995314754,175539.337731335,0.0,1.0
2012-01-09,24.16,24.58,24.07,24.58,237800,18.6767937168465,19.0014730778182,18.6072195680668,19.0014730778182,307614.255803328,0.0,1.0
2012-01-10,24.52,24.54,24.19,24.38,188000,18.9550903119651,18.9705512339161,18.699985099773,18.8468638583078,243193.776665372,0.0,1.0
2012-01-11,24.49,24.54,24.17,24.37,102400,18.9318989290385,18.9705512339161,18.684524177822,18.8391333973323,132462.993247522,0.0,1.0
2012-01-12,24.65,24.68,24.37,24.48,88000,19.0555863046468,19.0787776875733,18.8391333973323,18.924168468063,113835.384822089,0.0,1.0
2012-01-13,24.38,24.5,24.18,24.38,107500,18.8468638583078,18.939629390014,18.6922546387975,18.8468638583078,139060.27123153,0.0,1.0
2012-01-17,24.38,24.63,24.305,24.57,100400,18.8468638583078,19.0401253826957,18.7888854009915,18.9937426168426,129875.825410657,0.0,1.0
2012-01-18,24.8,24.81,24.24,24.31,122400,19.1715432192795,19.179273680255,18.7386374046506,18.7927506314792,158334.671616179,0.0,1.0
2012-01-19,24.55,24.82,24.47,24.82,133100,18.9782816948916,19.1870041412305,18.9164380070875,19.1870041412305,172176.01954341,0.0,1.0
2012-01-20,24.64,24.79,24.43,24.56,163700,19.0478558436713,19.163812758304,18.8855161631854,18.9860121558671,211759.687447454,0.0,1.0
2012-01-23,24.52,24.69,24.4,24.56,124400,18.9550903119651,19.0865081485488,18.8623247802589,18.9860121558671,160921.839453044,0.0,1.0
2012-01-24,24.45,24.57,24.25,24.33,163700,18.9009770851364,18.9937426168426,18.7463678656261,18.8082115534303,211759.687447455,0.0,1.0
2012-01-25,24.57,24.64,24.33,24.38,126300,18.9937426168426,19.0478558436713,18.8082115534303,18.8468638583078,163379.648898067,0.0,1.0
2012-01-26,24.7,24.79,24.39,24.67,174100,19.0942386095243,19.163812758304,18.8545943192834,19.0710472265978,225212.960199157,0.0,1.0
2012-01-27,24.57,24.8,24.53,24.56,139200,18.9937426168426,19.1715432192795,18.9628207729406,18.9860121558671,180066.881445851,0.0,1.0
2012-01-30,24.53,24.62,24.35,24.43,130000,18.9628207729406,19.0323949217202,18.8236724753813,18.8855161631854,168165.909396268,0.0,1.0
2012-01-31,24.48,24.7,24.24,24.7,111600,18.924168468063,19.0942386095243,18.7386374046506,19.0942386095243,144363.965297104,0.0,1.0
2012-02-01,24.59,24.8,24.43,24.62,290300,19.0092035387937,19.1715432192795,18.8855161631854,19.0323949217202,375527.411521051,0.0,1.0
2012-02-02,24.68,24.87,24.45,24.66,310000,19.0787776875733,19.2256564461081,18.9009770851364,19.0633167656223,401011.014714179,0.0,1.0
2012-02-03,24.8,25.11,24.79,25.02,275700,19.1715432192795,19.4111875095205,19.163812758304,19.3416133607409,356641.086311932,0.0,1.0
2012-02-06,24.83,24.93,24.72,24.72,105900,19.1947346022061,19.2720392119612,19.1096995314754,19.1096995314754,136990.536962037,0.0,1.0
2012-02-07,24.89,25.15,24.7,24.79,218000,19.2411173680591,19.4421093534226,19.0942386095243,19.163812758304,282001.294218358,0.0,1.0
2012-02-08,25.09,25.16,24.88,24.93,134000,19.3957265875695,19.4498398143981,19.2333869070836,19.2720392119612,173340.245069999,0.0,1.0
2012-02-09,24.62,25.19,24.42,25.07,377600,19.0323949217202,19.4730311973246,18.8777857022099,19.3802656656184,488457.287600238,0.0,1.0
2012-02-10,24.4,24.5,24.18,24.36,236600,18.8623247802589,18.939629390014,18.6922546387975,18.8314029363568,306061.955101208,0.0,1.0
2012-02-13,24.3,24.58,24.27,24.56,105000,18.7850201705037,19.0014730778182,18.7618287875772,18.9860121558671,135826.311435448,0.0,1.0
2012-02-14,24.09,24.29,24.02,24.2,124800,18.6226804900179,18.7772897095282,18.5685672631893,18.7077155607485,161439.273020417,0.0,1.0
2012-02-15,23.77,24.31,23.76,24.22,183300,18.3753057388014,18.7927506314792,18.3675752778258,18.7231764826996,237113.932248738,0.0,1.0
2012-02-16,23.83,24.0,23.66,23.74,223500,18.4216885046545,18.5531063412382,18.2902706680707,18.3521143558748,289116.005769738,0.0,1.0
2012-02-17,23.98,24.17,23.77,23.92,235200,18.5376454192872,18.684524177822,18.3753057388014,18.4912626534341,304250.937615402,0.0,1.0
2012-02-21,24.79,24.84,23.92,23.95,263900,19.163812758304,19.2024650631816,18.4912626534341,18.5144540363607,341376.796074425,0.0,1.0
2012-02-22,25.33,25.59,24.67,24.72,313000,19.5812576509818,19.7822496363453,19.0710472265978,19.1096995314754,404891.766469478,0.0,1.0
2012-02-23,25.32,25.46,25.16,25.41,201700,19.5735271900063,19.6817536436636,19.4498398143981,19.643101338786,260915.876347903,0.0,1.0
2012-02-24,25.13,25.345,25.1,25.28,151800,19.4266484314715,19.5928533424451,19.403457048545,19.5426053461043,196366.038818104,0.0,1.0
2012-02-27,24.98,25.43,24.18,24.89,470000,19.3106915168388,19.658562260737,18.6922546387975,19.2411173680591,607984.441663431,0.0,1.0
2012-02-28,22.97,24.92,22.6,24.72,1263900,17.7568688607601,19.2643087509857,17.470841804666,19.1096995314754,1634960.71450726,0.0,1.0
2012-02-29,22.46,23.1,22.44,23.1,956900,17.3626153510088,17.8573648534418,17.3471544290577,17.8573648534418,1237830.45154838,0.0,1.0
2012-03-01,22.64,22.85,22.49,22.63,474600,17.5017636485681,17.6641033290539,17.3858067339353,17.4940331875925,613934.927688222,0.0,1.0
2012-03-02,22.46,22.71,22.45,22.65,318200,17.3626153510088,17.5558768753967,17.3548848900333,17.5094941095436,411618.402845327,0.0,1.0
2012-03-05,22.4,22.53,22.205,22.46,348700,17.3162325851557,17.4167285778374,17.1654885961331,17.3626153510088,451072.712357529,0.0,1.0
2012-03-06,22.19,22.61,22.05,22.12,543700,17.1538929046698,17.4785722656415,17.0456664510126,17.0997796778412,703321.576451933,0.0,1.0
2012-03-07,22.4,22.46,22.09,22.19,206500,17.3162325851557,17.3626153510088,17.0765882949147,17.1538929046698,267125.07915638,0.0,1.0
2012-03-08,22.26,22.6,22.12,22.59,264300,17.2080061314985,17.470841804666,17.0997796778412,17.4631113436905,341894.229641797,0.0,1.0
2012-03-09,22.64,22.7117,22.3,22.37,239200,17.5017636485681,17.5571910537625,17.2389279754005,17.2930412022291,309425.273289133,0.0,1.0
2012-03-12,22.39,22.66,22.36,22.49,248400,17.3858067339353,17.5954613930761,17.3625117718086,17.4634566076912,319897.493692035,0.1,1.0
2012-03-13,22.78,22.8,22.395,22.57,211400,17.6886412415832,17.7041712163343,17.3896892276231,17.5255765066959,272247.705984283,0.0,1.0
2012-03-14,22.56,22.7193,22.4,22.69,235300,17.5178115193203,17.6415077682133,17.3935717213109,17.6187563552029,303026.893179289,0.0,1.0
2012-03-15,22.77,22.77,22.4001,22.56,281600,17.6808762542076,17.6808762542076,17.3936493711847,17.5178115193203,362653.519418988,0.0,1.0
2012-03-16,23.05,23.08,22.75,22.79,441300,17.898295900724,17.9215908628507,17.6653462794564,17.6964062289587,568320.305822441,0.0,1.0
2012-03-19,22.68,23.1,22.465,22.96,422300,17.6109913678273,17.9371208376019,17.4440441392522,17.8284110143437,543851.495918462,0.0,1.0
2012-03-20,22.42,22.62,22.4,22.46,216800,17.4091016960621,17.5644014435738,17.3935717213109,17.4401616455644,279201.999325414,0.0,1.0
2012-03-21,22.11,22.54,22.11,22.41,273400,17.1683870874189,17.5022815445691,17.1683870874189,17.4013367086865,352093.296197272,0.0,1.0
2012-03-22,22.08,22.08,21.8,21.92,289800,17.1450921252922,17.1450921252922,16.9276724787758,17.0208523272828,373213.742640706,0.0,1.0
2012-03-23,22.29,22.29,21.93,22.05,200900,17.3081568601795,17.3081568601795,17.0286173146584,17.1217971631654,258725.468932084,0.0,1.0
2012-03-26,22.56,22.68,22.38,22.45,192300,17.5178115193203,17.6109913678273,17.3780417465597,17.4323966581888,247650.112870282,0.0,1.0
2012-03-27,22.65,22.79,22.45,22.52,229500,17.5876964057005,17.6964062289587,17.4323966581888,17.4867515698179,295557.466998076,0.0,1.0
2012-03-28,22.7,22.74,22.53,22.62,229100,17.6265213425785,17.6575812920808,17.4945165571935,17.5644014435738,295042.334157991,0.0,1.0
2012-03-29,22.71,22.78,22.48,22.55,226200,17.6342863299541,17.6886412415832,17.4556916203156,17.5100465319447,291307.621067383,0.0,1.0
2012-03-30,22.84,22.98,22.76,22.82,284800,17.7352311658367,17.8439409890949,17.673111266832,17.7197011910855,366774.582139658,0.0,1.0
2012-04-02,22.85,23.02,22.612,22.74,208300,17.7429961532122,17.8750009385972,17.5581894536733,17.6575812920808,268255.426473635,0.0,1.0
2012-04-03,22.59,23.06,22.43,22.81,331500,17.541106481447,17.9060608880995,17.4168666834377,17.7119362037099,426916.341219442,0.0,1.0
2012-04-04,22.27,22.38,22.11,22.37,358000,17.2926268854283,17.3780417465597,17.1683870874189,17.3702767591842,461043.891874993,0.0,1.0
2012-04-05,22.43,22.45,22.27,22.27,258700,17.4168666834377,17.4323966581888,17.2926268854283,17.2926268854283,333162.164324191,0.0,1.0
2012-04-09,22.26,22.33,22.1,22.12,202700,17.2848618980527,17.3392168096818,17.1606221000434,17.1761520747945,261043.566712461,0.0,1.0
2012-04-10,22.16,22.6,22.02,22.26,473700,17.2072120242969,17.5488714688226,17.0985022010387,17.2848618980527,610046.065869228,0.0,1.0
2012-04-11,22.23,22.3,22.1,22.3,297900,17.261566935926,17.3159218475551,17.1606221000434,17.3159218475551,383645.182652402,0.0,1.0
2012-04-12,22.39,22.44,22.1412,22.23,143200,17.3858067339353,17.4246316708133,17.1926138480308,17.261566935926,184417.556749997,0.0,1.0
2012-04-13,22.13,22.35,22.09,22.35,192200,17.1839170621701,17.354746784433,17.1528571126678,17.354746784433,247521.329660262,0.0,1.0
2012-04-16,22.24,22.35,22.07,22.16,235600,17.2693319233015,17.354746784433,17.1373271379166,17.2072120242969,303413.242809354,0.0,1.0
2012-04-17,22.69,22.84,22.35,22.35,223600,17.6187563552029,17.7352311658367,17.354746784433,17.354746784433,287959.257606839,0.0,1.0
2012-04-18,22.54,22.61,22.241,22.54,243400,17.5022815445691,17.5566364561982,17.2701084220391,17.5022815445691,313458.333190987,0.0,1.0
2012-04-19,22.41,22.56,22.23,22.49,203100,17.4013367086865,17.5178115193203,17.261566935926,17.4634566076912,261558.699552545,0.0,1.0
2012-04-20,22.63,22.67,22.44,22.61,244700,17.5721664309494,17.6032263804517,17.4246316708133,17.5566364561982,315132.514921258,0.0,1.0
2012-04-23,22.37,22.51,22.296,22.42,268600,17.3702767591842,17.4789865824423,17.3128158526048,17.4091016960621,345911.702116265,0.0,1.0
2012-04-24,22.57,22.57,22.21,22.3,196000,17.5255765066959,17.5255765066959,17.2460369611748,17.3159218475551,252415.091641057,0.0,1.0
2012-04-25,22.88,23.06,22.73,22.74,190100,17.766291115339,17.9060608880995,17.6498163047052,17.6575812920808,244816.882249822,0.0,1.0
2012-04-26,23.04,23.09,22.686,22.8,180200,17.8905309133484,17.9293558502263,17.6156503602526,17.7041712163343,232067.344457747,0.0,1.0
2012-04-27,23.22,23.2299,22.91,23.05,183200,18.0303006861089,18.0379880236107,17.7895860774658,17.898295900724,235930.840758376,0.0,1.0
2012-04-30,23.17,23.33,23.07,23.1,257000,17.991475749231,18.1157155472403,17.9138258754751,17.9371208376019,330972.849753835,0.0,1.0
2012-05-01,24.79,24.83,23.7601,24.0,647300,19.2494037040758,19.2804636535781,18.4496876542643,18.6359697014045,833613.718465594,0.0,1.0
2012-05-02,24.69,24.92,24.4,24.73,317800,19.1717538303199,19.3503485399584,18.946569196428,19.2028137798223,409273.041446572,0.0,1.0
2012-05-03,24.27,24.75,24.1997,24.75,295500,18.8456243605454,19.2183437545734,18.791036499295,19.2183437545734,380554.385611899,0.0,1.0
2012-05-04,24.07,24.43,23.99,24.3,251200,18.6903246130336,18.9698641585547,18.628204714029,18.8689193226721,323503.423572621,0.0,1.0
2012-05-07,24.21,24.28,23.96,24.06,199000,18.7990344362918,18.8533893479209,18.6049097519022,18.6825596256581,256278.587941686,0.0,1.0
2012-05-08,24.56,24.62,24.06,24.23,309100,19.0708089944373,19.1173989186908,18.6825596256581,18.814564411043,398068.90217475,0.0,1.0
2012-05-09,24.57,24.61,24.13,24.13,433100,19.0785739818129,19.1096339313152,18.7369145372872,18.7369145372872,557760.082600725,0.0,1.0
2012-05-10,24.79,24.86,24.48,24.67,254400,19.2494037040758,19.3037586157049,19.0086890954326,19.1562238555688,327624.486293291,0.0,1.0
2012-05-11,25.01,25.04,24.52,24.6,382200,19.4202334263387,19.4435283884654,19.039749044935,19.1018689439397,492209.428700061,0.0,1.0
2012-05-14,24.98,25.35,24.51,24.64,490200,19.4745883379678,19.7630430091066,19.1081729448995,19.2095218834077,628778.169145002,0.1,1.0
2012-05-15,25.03,25.11,24.77,24.87,317000,19.5135686989325,19.575937276476,19.310870821916,19.3888315438454,406615.013502582,0.0,1.0
2012-05-16,24.95,25.17,24.87,25.03,382000,19.4512001213889,19.6227137096336,19.3888315438454,19.5135686989325,489990.331728665,0.0,1.0
2012-05-17,24.33,25.01,24.33,24.96,236900,18.9678436454266,19.4979765545466,18.9678436454266,19.4589961935819,303870.96750398,0.0,1.0
2012-05-18,24.01,24.36,23.99,24.26,199500,18.7183693352524,18.9912318620054,18.7027771908665,18.913271140076,255898.092093897,0.0,1.0
2012-05-21,23.89,24.05,23.74,24.0,222900,18.6248164689371,18.7495536240242,18.507875386043,18.7105732630595,285913.206655287,0.0,1.0
2012-05-22,23.73,24.05,23.65,23.97,204000,18.5000793138501,18.7495536240242,18.4377107363065,18.6871850464807,261670.229509548,0.0,1.0
2012-05-23,23.66,23.76,23.35,23.65,137000,18.4455068084995,18.5234675304289,18.2038285705183,18.4377107363065,175729.51687651,0.0,1.0
2012-05-24,23.76,23.86,23.5201,23.62,138100,18.5234675304289,18.6014282523583,18.3364397585202,18.4143225197277,177140.483800337,0.0,1.0
2012-05-25,23.73,23.95,23.66,23.68,150600,18.5000793138501,18.6715929020948,18.4455068084995,18.4610989528854,193174.198843813,0.0,1.0
2012-05-29,23.83,24.32,23.7975,24.02,383300,18.5780400357795,18.9600475732336,18.5527028011524,18.7261654074454,491657.838093186,0.0,1.0
2012-05-30,23.71,23.97,23.63,23.71,409300,18.4844871694642,18.6871850464807,18.4221185919207,18.4844871694642,525007.965383618,0.0,1.0
2012-05-31,23.47,23.79,23.35,23.7,205700,18.2973814368336,18.5468557470077,18.2038285705183,18.4766910972712,263850.814755461,0.0,1.0
2012-06-01,23.1,23.29,22.9305,23.08,255900,18.0089267656948,18.1570521373606,17.8767833420244,17.9933346213089,328242.214370065,0.0,1.0
2012-06-04,22.78,23.19,22.73,23.13,242900,17.7594524555206,18.0790914154312,17.7204720945559,18.0323149822736,311567.15072485,0.0,1.0
2012-06-05,22.97,23.01,22.64,22.64,193400,17.9075778271865,17.9387621159583,17.6503074448195,17.6503074448195,248073.63915268,0.0,1.0
2012-06-06,23.51,23.51,22.94,23.07,177500,18.3285657256054,18.3285657256054,17.8841896106077,17.9855385491159,227678.753617376,0.0,1.0
2012-06-07,23.37,23.84,23.35,23.74,196000,18.2194207149042,18.5858361079724,18.2038285705183,18.507875386043,251408.651881723,0.0,1.0
2012-06-08,23.45,23.58,23.24,23.3,184800,18.2817892924477,18.383138230956,18.1180717763959,18.1648482095536,237042.443202768,0.0,1.0
2012-06-11,23.22,23.89,23.22,23.67,193400,18.1024796320101,18.6248164689371,18.1024796320101,18.4533028806924,248073.639152679,0.0,1.0
2012-06-12,23.2,23.31,23.04,23.25,200700,18.0868874876242,18.1726442817465,17.9621503325371,18.1258678485889,257437.32873807,0.0,1.0
2012-06-13,23.07,23.34,23.0,23.15,125700,17.9855385491159,18.1960324983254,17.9309660437653,18.0479071266595,161235.038477207,0.0,1.0
2012-06-14,23.2,23.23,23.01,23.06,83800,18.0868874876242,18.110275704203,17.9387621159583,17.977742476923,107490.025651471,0.0,1.0
2012-06-15,23.04,23.29,23.01,23.27,184800,17.9621503325371,18.1570521373606,17.9387621159583,18.1414599929748,237042.443202768,0.0,1.0
2012-06-18,23.16,23.24,22.91,22.98,147700,18.0557031988524,18.1180717763959,17.8608013940289,17.9153738993795,189454.376953727,0.0,1.0
2012-06-19,23.62,23.69,23.03,23.16,184300,18.4143225197277,18.4688950250783,17.9543542603442,18.0557031988524,236401.094601029,0.0,1.0
2012-06-20,23.4,23.7,23.3001,23.64,126100,18.242808931483,18.4766910972712,18.1649261702755,18.4299146641136,161748.117358598,0.0,1.0
2012-06-21,22.61,23.4594,22.56,23.39,141800,17.6269192282406,18.2891176003091,17.5879388672759,18.2350128592901,181886.463453206,0.0,1.0
2012-06-22,22.66,22.77,22.5,22.65,454900,17.6658995892053,17.7516563833277,17.5411624341183,17.6581035170124,583498.957862225,0.0,1.0
2012-06-25,22.48,22.59,22.275,22.35,95300,17.5255702897324,17.6113270838547,17.3657508097771,17.4242213512242,122241.04349147,0.0,1.0
2012-06-26,22.33,22.69,22.31,22.5,194300,17.4086292068383,17.6892878057842,17.3930370624524,17.5411624341183,249228.06663581,0.0,1.0
2012-06-27,22.82,22.83,22.43,22.43,133900,17.7906367442924,17.7984328164853,17.4865899287677,17.4865899287677,171753.155545728,0.0,1.0
2012-06-28,22.85,22.85,22.44,22.66,133200,17.8140249608712,17.8140249608712,17.4943860009606,17.6658995892053,170855.267503294,0.0,1.0
2012-06-29,23.47,23.47,22.89,23.18,271600,18.2973814368336,18.2973814368336,17.845209249643,18.0712953432383,348380.560464673,0.0,1.0
2012-07-02,23.75,23.81,23.31,23.45,195600,18.515671458236,18.5624478913936,18.1726442817465,18.2817892924477,250895.573000331,0.0,1.0
2012-07-03,23.75,23.86,23.72,23.81,131400,18.515671458236,18.6014282523583,18.4922832416571,18.5624478913936,168546.412537032,0.0,1.0
2012-07-05,23.62,23.728,23.42,23.65,104300,18.4143225197277,18.4985200994115,18.2584010758689,18.4377107363065,133785.318322774,0.0,1.0
2012-07-06,23.56,23.67,23.34,23.34,144600,18.3675460865701,18.4533028806924,18.1960324983254,18.1960324983254,185478.015622944,0.0,1.0
2012-07-09,23.37,23.58,23.31,23.58,151300,18.2194207149042,18.383138230956,18.1726442817465,18.383138230956,194072.086886248,0.0,1.0
2012-07-10,23.36,23.61,23.19,23.48,112600,18.2116246427112,18.4065264475348,18.0790914154312,18.3051775090265,144431.705111643,0.0,1.0
2012-07-11,23.49,23.61,23.33,23.33,92800,18.3129735812195,18.4065264475348,18.1882364261324,18.1882364261324,119034.300482775,0.0,1.0
2012-07-12,23.21,23.54,23.04,23.32,162500,18.0946835598171,18.3519539421842,17.9621503325371,18.1804403539395,208438.295565204,0.0,1.0
2012-07-13,23.78,23.79,23.23,23.23,91400,18.5390596748148,18.5468557470077,18.110275704203,18.110275704203,117238.524397905,0.0,1.0
2012-07-16,23.96,24.08,23.71,23.76,131600,18.6793889742877,18.772941840603,18.4844871694642,18.5234675304289,168802.951977729,0.0,1.0
2012-07-17,24.04,24.3,23.89,24.01,115300,18.7417575518313,18.9444554288477,18.6248164689371,18.7183693352524,147894.987561034,0.0,1.0
2012-07-18,24.1,24.32,24.0,24.0,128700,18.7885339849889,18.9600475732336,18.7105732630595,18.7105732630595,165083.130087642,0.0,1.0
2012-07-19,23.79,24.2,23.78,24.15,71600,18.5468557470077,18.8664947069183,18.5390596748148,18.8275143459536,91841.1197690377,0.0,1.0
2012-07-20,24.02,24.09,23.49,23.7,199800,18.7261654074454,18.780737912796,18.3129735812195,18.4766910972712,256282.90125494,0.0,1.0
2012-07-23,23.65,23.76,23.58,23.75,130700,18.4377107363065,18.5234675304289,18.383138230956,18.515671458236,167648.524494598,0.0,1.0
2012-07-24,23.2,23.63,23.07,23.63,122800,18.0868874876242,18.4221185919207,17.9855385491159,18.4221185919207,157515.21658712,0.0,1.0
2012-07-25,23.37,23.55,23.2,23.29,126800,18.2194207149042,18.3597500143771,18.0868874876242,18.1570521373606,162646.005401033,0.0,1.0
2012-07-26,23.94,24.02,23.6,23.64,152200,18.6637968299018,18.7261654074454,18.3987303753418,18.4299146641136,195226.514369379,0.0,1.0
2012-07-27,24.35,24.44,23.8,24.05,110800,18.9834357898124,19.0536004395489,18.5546518192007,18.7495536240242,142122.850145383,0.0,1.0
2012-07-30,24.34,24.54,24.24,24.31,84400,18.9756397176195,19.1315611614783,18.8976789956901,18.9522515010407,108259.643973558,0.0,1.0
2012-07-31,24.5,24.99,24.46,24.71,358200,19.1003768727066,19.4823844101607,19.0691925839348,19.2640943887583,459462.138285883,0.0,1.0
2012-08-01,24.29,24.29,24.29,24.29,348100,18.9366593566548,18.9366593566548,18.9366593566548,18.9366593566548,446506.896530754,0.0,1.0
2012-08-02,24.23,24.45,23.82,24.34,261300,18.8898829234971,19.0613965117419,18.5702439635865,18.9756397176195,335168.779268849,0.0,1.0
2012-08-03,24.95,24.97,24.43,24.43,252000,19.4512001213889,19.4667922657748,19.045804367356,19.045804367356,323239.695276502,0.0,1.0
2012-08-06,25.18,25.21,24.95,25.0,162000,19.6305097818266,19.6538979984054,19.4512001213889,19.4901804823536,207796.946963465,0.0,1.0
2012-08-07,25.14,25.399,25.11,25.23,135900,19.5993254930548,19.801243762852,19.575937276476,19.6694901427913,174318.549952685,0.0,1.0
2012-08-08,25.26,25.33,24.96,25.03,171100,19.6928783593701,19.7474508647207,19.4589961935819,19.5135686989325,219469.491515117,0.0,1.0
2012-08-09,25.1,25.18,24.91,25.18,109300,19.5681412042831,19.6305097818266,19.4200158326172,19.6305097818266,140198.804340165,0.0,1.0
2012-08-10,24.85,25.0,24.66,24.91,96000,19.3732393994595,19.4901804823536,19.2251140277936,19.4200158326172,123138.931533905,0.0,1.0
2012-08-13,24.73,24.9,24.55,24.81,107400,19.3576472550736,19.490716403208,19.2167505099902,19.4202680306663,137206.860162403,0.1,1.0
2012-08-14,24.54,24.98,24.472,24.87,133300,19.2089229130411,19.5533371788006,19.1556952537874,19.4672336123607,170294.920480896,0.0,1.0
2012-08-15,24.76,24.881,24.47,24.47,105300,19.3811300459209,19.4758439690047,19.1541297343976,19.1541297343976,134524.044460903,0.0,1.0
2012-08-16,24.94,25.0,24.53,24.73,111600,19.5220267910043,19.5689923726988,19.201095316092,19.3576472550736,142572.491565401,0.0,1.0
2012-08-17,25.0,25.03,24.76,24.88,76100,19.5689923726988,19.592475163546,19.3811300459209,19.4750612093098,97220.1308971956,0.0,1.0
2012-08-20,24.92,25.09,24.731,24.85,130900,19.5063715971061,19.6394407452405,19.3584300147685,19.4515784184626,167228.845393468,0.0,1.0
2012-08-21,24.52,25.19,24.46,24.97,195300,19.193267719143,19.7177167147313,19.1463021374485,19.5455095818515,249501.860239452,0.0,1.0
2012-08-22,24.32,24.56,24.23,24.48,75100,19.0367157801614,19.2245781069393,18.9662674076197,19.1619573313466,95942.5996107672,0.0,1.0
2012-08-23,23.97,24.33,23.94,24.31,126600,18.7627498869436,19.0445433771105,18.7392670960964,19.0288881832123,161735.460861826,0.0,1.0
2012-08-24,24.08,24.28,23.6,23.89,613300,18.8488534533835,19.0054053923651,18.4731287998276,18.700129111351,783509.937966492,0.0,1.0
2012-08-27,24.46,24.71,24.22,24.22,394900,19.1463021374485,19.3419920611755,18.9584398106706,18.9584398106706,504497.105010546,0.0,1.0
2012-08-28,24.61,24.77,24.35,24.43,105900,19.2637160916847,19.38895764287,19.0601985710086,19.1228193466012,135290.56323276,0.0,1.0
2012-08-29,24.51,24.67,24.36,24.59,100800,19.1854401221939,19.3106816733792,19.0680261679577,19.2480608977865,128775.153671975,0.0,1.0
2012-08-30,24.46,24.48,24.22,24.48,99600,19.1463021374485,19.1619573313466,18.9584398106706,19.1619573313466,127242.116128261,0.0,1.0
2012-08-31,24.7,24.79,24.44,24.58,162800,19.3341644642264,19.4046128367681,19.1306469435503,19.2402333008374,207982.093430532,0.0,1.0
2012-09-04,24.98,25.0999,24.62,24.83,171800,19.5533371788006,19.6471900662201,19.2715436886338,19.4359232245644,219479.875008387,0.0,1.0
2012-09-05,24.19,25.07,24.18,25.06,234400,18.9349570198233,19.6237855513423,18.9271294228743,19.6159579543933,299453.333538801,0.0,1.0
2012-09-06,24.65,24.81,24.2,24.23,163500,19.295026479481,19.4202680306663,18.9427846167724,18.9662674076197,208876.365331031,0.0,1.0
2012-09-07,24.51,24.86,24.4,24.64,84400,19.1854401221939,19.4594060154117,19.099336555754,19.2871988825319,107823.640574551,0.0,1.0
2012-09-10,24.55,24.67,24.45,24.47,81800,19.2167505099902,19.3106816733792,19.1384745404994,19.1541297343976,104502.059229837,0.0,1.0
2012-09-11,24.45,24.63,24.35,24.51,101000,19.1384745404994,19.2793712855828,19.0601985710086,19.1854401221939,129030.659929261,0.0,1.0
2012-09-12,24.42,24.59,24.23,24.53,83700,19.1149917496522,19.2480608977865,18.9662674076197,19.201095316092,106929.368674051,0.0,1.0
2012-09-13,24.5,24.55,24.35,24.38,196500,19.1776125252448,19.2167505099902,19.0601985710086,19.0836813618558,251034.897783166,0.0,1.0
2012-09-14,24.49,24.7191,24.44,24.51,154700,19.1697849282957,19.3491151743991,19.1306469435503,19.1854401221939,197634.090010462,0.0,1.0
2012-09-17,24.1,24.3,23.8801,24.27,122500,18.8645086472816,19.0210605862632,18.6923797903714,18.997577795416,156497.58258747,0.0,1.0
2012-09-18,24.03,24.24,23.94,24.18,188700,18.8097154686381,18.9740950045687,18.7392670960964,18.9271294228743,241070.153749025,0.0,1.0
2012-09-19,25.4,25.68,24.71,24.9,522500,19.882096250662,20.1012689652362,19.3419920611755,19.490716403208,667510.0971588,0.0,1.0
2012-09-20,25.93,26.0,25.37,25.38,268400,20.2969588889632,20.3517520676067,19.8586134598147,19.8664410567638,342889.397277363,0.0,1.0
2012-09-21,25.75,26.0,25.75,26.0,272100,20.1560621438797,20.3517520676067,20.1560621438797,20.3517520676067,347616.263037149,0.0,1.0
2012-09-24,25.85,25.9399,25.59,25.68,128700,20.2343381133705,20.3047082099428,20.0308205926945,20.1012689652362,164418.276563326,0.0,1.0
2012-09-25,25.44,26.01,25.43,25.92,153900,19.9134066384583,20.3595796645558,19.9055790415092,20.2891312920141,196612.064981319,0.0,1.0
2012-09-26,25.19,25.58,25.14,25.44,136000,19.7177167147313,20.0229929957454,19.6785787299859,19.9134066384583,173744.254954252,0.0,1.0
2012-09-27,25.55,25.68,25.15,25.27,96700,19.9995102048982,20.1012689652362,19.686406326935,19.7803374903239,123537.275397619,0.0,1.0
2012-09-28,25.6,25.79,25.19,25.41,151200,20.0386481896436,20.1873725316761,19.7177167147313,19.889923847611,193162.730507963,0.0,1.0
2012-10-01,25.7,25.81,25.48,25.63,112800,20.1169241591343,20.2030277255742,19.9447170262546,20.0621309804908,144105.529109116,0.0,1.0
2012-10-02,25.5,25.8883,25.42,25.74,72000,19.9603722201528,20.2643178096855,19.8977514445601,20.1482345469307,91982.2526228394,0.0,1.0
2012-10-03,24.86,25.519,24.79,25.48,169100,19.4594060154117,19.975244654356,19.4046128367681,19.9447170262546,216030.54053503,0.0,1.0
2012-10-04,25.2,25.2,24.76,24.91,152500,19.7255443116804,19.7255443116804,19.3811300459209,19.4985440001571,194823.52118032,0.0,1.0
2012-10-05,25.21,25.54,25.17,25.22,93200,19.7333719086295,19.9916826079491,19.7020615208331,19.7411995055785,119065.91589512,0.0,1.0
2012-10-08,25.11,25.23,24.99,25.07,73600,19.6550959391387,19.7490271025276,19.5611647757497,19.6237855513423,94026.3026811247,0.0,1.0
2012-10-09,24.95,25.26,24.8423,25.2,90000,19.5298543879534,19.7725098933748,19.4455511688118,19.7255443116804,114977.815778549,0.0,1.0
2012-10-10,24.93,25.11,24.76,24.97,86500,19.5141991940552,19.6550959391387,19.3811300459209,19.5455095818515,110506.45627605,0.0,1.0
2012-10-11,25.04,25.1,24.74,25.1,101100,19.6003027604951,19.6472683421896,19.3654748520227,19.6472683421896,129158.413057904,0.0,1.0
2012-10-12,24.88,25.2,24.83,25.02,97900,19.4750612093098,19.7255443116804,19.4359232245644,19.5846475665969,125070.312941333,0.0,1.0
2012-10-15,24.81,25.02,24.58,24.82,125500,19.4202680306663,19.5846475665969,19.2402333008374,19.4280956276153,160330.176446755,0.0,1.0
2012-10-16,25.35,25.35,24.66,24.94,81500,19.8429582659166,19.8429582659166,19.3028540764301,19.5220267910043,104118.799843908,0.0,1.0
2012-10-17,25.89,25.9,25.29,25.29,190300,20.2656485011669,20.2734760981159,19.7959926842221,19.7959926842221,243114.20380731,0.0,1.0
2012-10-18,25.96,26.01,25.61,25.82,223100,20.3204416798104,20.3595796645558,20.0464757865926,20.2108553225233,285017.23000216,0.0,1.0
2012-10-19,25.88,25.91,25.64,25.8,176000,20.2578209042178,20.281303695065,20.0699585774399,20.1952001286251,224845.506411385,0.0,1.0
2012-10-22,25.93,25.94,25.6,25.78,251800,20.2969588889632,20.3047864859123,20.0386481896436,20.179544934727,321682.377922652,0.0,1.0
2012-10-23,25.97,26.0,25.54,25.69,220800,20.3282692767595,20.3517520676067,19.9916826079491,20.1090965621853,282078.908043375,0.0,1.0
2012-10-24,25.55,26.0,25.44,26.0,217700,19.9995102048982,20.3517520676067,19.9134066384583,20.3517520676067,278118.561055446,0.0,1.0
2012-10-25,25.99,25.99,25.64,25.64,156500,20.3439244706577,20.3439244706577,20.0699585774399,20.0699585774399,199933.646326033,0.0,1.0
2012-10-26,25.58,26.0,25.51,25.92,76800,20.0229929957454,20.3517520676067,19.9681998171018,20.2891312920141,98114.4027976955,0.0,1.0
2012-10-31,25.17,25.78,24.7601,25.78,234100,19.7020615208331,20.179544934727,19.3812083218904,20.179544934727,299070.074152872,0.0,1.0
2012-11-01,25.63,25.78,24.88,25.28,188000,20.0621309804908,20.179544934727,19.4750612093098,19.788165087273,240175.881848525,0.0,1.0
2012-11-02,25.73,25.83,25.495,25.75,176300,20.1404069499816,20.2186829194724,19.9564584216782,20.1560621438797,225228.765797314,0.0,1.0
2012-11-05,25.95,25.97,25.53,25.67,117100,20.3126140828613,20.3282692767595,19.983855011,20.0934413682871,149598.913640757,0.0,1.0
2012-11-06,26.04,26.1,25.85,25.89,152500,20.383062455403,20.4300280370975,20.2343381133705,20.2656485011669,194823.52118032,0.0,1.0
2012-11-07,25.49,25.84,25.28,25.75,181900,19.9525446232037,20.2265105164215,19.788165087273,20.1560621438797,232382.941001312,0.0,1.0
2012-11-08,25.57,25.75,25.45,25.45,194700,20.0151653987963,20.1560621438797,19.9212342354074,19.9212342354074,248735.341467596,0.0,1.0
2012-11-09,25.62,25.77,25.19,25.4,125600,20.1325793530325,20.2504515974882,19.7946789189262,19.9597000611642,159834.065152477,0.1,1.0
2012-11-12,24.81,25.61,24.74,25.61,97500,19.4960692329718,20.1247212034021,19.4410621855591,20.1247212034021,124075.010767249,0.0,1.0
2012-11-13,24.97,25.33,24.63,25.33,127200,19.6217996270578,19.9046930137515,19.3546225396249,19.9046930137515,161870.167893273,0.0,1.0
2012-11-14,24.78,25.0,24.71,24.97,145100,19.4724947840806,19.645374075949,19.417487736668,19.6217996270578,184649.067305926,0.0,1.0
2012-11-15,24.56,24.97,24.45,24.83,144400,19.2996154922123,19.6217996270578,19.2131758462781,19.5117855322325,183758.272356828,0.0,1.0
2012-11-16,24.76,24.84,24.28,24.47,174600,19.4567784848199,19.5196436818629,19.0795873025616,19.2288921455389,222189.71158935,0.0,1.0
2012-11-19,25.22,25.25,24.88,25.0,94200,19.8182533678173,19.8418278167085,19.5510762803844,19.645374075949,119875.548864357,0.0,1.0
2012-11-20,25.13,25.2125,24.91,25.1,91000,19.7475300211439,19.8123597555945,19.5746507292756,19.7239555722528,115803.343382766,0.0,1.0
2012-11-21,25.34,25.4,25.1812,25.26,60200,19.9125511633819,19.9597000611642,19.7877637472515,19.8496859663388,76608.3656224448,0.0,1.0
2012-11-23,25.71,25.71,25.22,25.37,79800,20.2033026997059,20.2033026997059,19.8182533678173,19.936125612273,101550.624197195,0.0,1.0
2012-11-26,25.93,25.96,25.54,25.57,146200,20.3761819915743,20.3997564404654,20.0697141559895,20.0932886048806,186048.887940223,0.0,1.0
2012-11-27,25.7,26.08,25.69,25.93,270600,20.1954445500755,20.49405423603,20.1875864004452,20.3761819915743,344355.876037104,0.0,1.0
2012-11-28,25.65,25.93,25.3,25.62,182700,20.1561538019236,20.3761819915743,19.8811185648604,20.1325793530325,232497.48171463,0.0,1.0
2012-11-29,25.94,26.07,25.74,25.87,176700,20.3840401412047,20.4861960863996,20.2268771485971,20.329033093792,224862.096436644,0.0,1.0
2012-11-30,25.95,26.03,25.86,25.99,214700,20.391898290835,20.4547634878781,20.3211749441616,20.4233308893565,273219.536530547,0.0,1.0
2012-12-03,26.0,26.04,25.79,26.04,155000,20.4311890389869,20.4626216375084,20.266167896749,20.4626216375084,197247.453014601,0.0,1.0
2012-12-04,25.86,26.05,25.81,26.05,132700,20.3211749441616,20.4704797871388,20.2818841960097,20.4704797871388,168869.271064758,0.0,1.0
2012-12-05,25.96,26.04,25.73,25.91,225700,20.3997564404654,20.4626216375084,20.2190189989667,20.3604656923135,287217.742873519,0.0,1.0
2012-12-06,25.97,25.98,25.72,25.9,84600,20.4076145900958,20.4154727397262,20.2111608493363,20.3526075426831,107658.932419582,0.0,1.0
2012-12-07,26.0,26.12,25.79,26.12,53500,20.4311890389869,20.5254868345515,20.266167896749,20.5254868345515,68082.1853953623,0.0,1.0
2012-12-10,25.98,26.0,25.83,25.91,108000,20.4154727397262,20.4311890389869,20.2976004952705,20.3604656923135,137436.935003722,0.0,1.0
2012-12-11,26.0,26.06,25.88,25.96,185700,20.4311890389869,20.4783379367692,20.3368912434224,20.3997564404654,236315.174353622,0.0,1.0
2012-12-12,26.06,26.27,25.9174,26.1,156500,20.4783379367692,20.6433590790072,20.36628072304,20.5097705352907,199156.299334097,0.0,1.0
2012-12-13,26.13,26.2,25.941,26.01,145100,20.5333449841819,20.5883520315945,20.3848259561677,20.4390471886173,184649.067305926,0.0,1.0
2012-12-14,26.24,26.31,25.96,26.07,183700,20.619784630116,20.6747916775287,20.3997564404654,20.4861960863996,233770.045927627,0.0,1.0
2012-12-17,26.53,26.53,26.07,26.26,126400,20.847670969397,20.847670969397,20.4861960863996,20.6355009293768,160852.116522875,0.0,1.0
2012-12-18,26.83,26.8495,26.36,26.56,169600,21.0834154583084,21.0987388500877,20.7140824256806,20.8712454182882,215826.890524363,0.0,1.0
2012-12-19,26.65,26.85,26.56,26.81,103500,20.9419687649616,21.0991317575692,20.8712454182882,21.0676991590477,131710.396045233,0.0,1.0
2012-12-20,26.75,26.86,26.67,26.67,154100,21.0205502612654,21.1069899071996,20.9576850642224,20.9576850642224,196102.145222903,0.0,1.0
2012-12-21,26.6,26.72,26.36,26.62,242300,20.9026780168097,20.9969758123743,20.7140824256806,20.9183943160705,308342.308809276,0.0,1.0
2012-12-24,26.38,26.62,26.34,26.62,30500,20.7297987249414,20.9183943160705,20.6983661264198,20.9183943160705,38813.2084964213,0.0,1.0
2012-12-26,26.07,26.4199,26.01,26.34,84800,20.4861960863996,20.7611527419666,20.4390471886173,20.6983661264198,107913.445262181,0.0,1.0
2012-12-27,25.92,26.15,25.8,26.06,149500,20.3683238419439,20.5490612834426,20.2740260463793,20.4783379367692,190248.349843115,0.0,1.0
2012-12-28,25.91,26.11,25.83,25.83,89100,20.3604656923135,20.5176286849211,20.2976004952705,20.2976004952705,113385.471378071,0.0,1.0
2012-12-31,26.35,26.39,25.75,25.85,106200,20.7062242760502,20.7376568745717,20.2347352982274,20.3133167945312,135146.319420327,0.0,1.0
2013-01-02,26.83,26.98,26.46,26.76,370800,21.0834154583084,21.2012877027641,20.7926639219844,21.0284084108958,471866.810179446,0.0,1.0
2013-01-03,26.49,26.82,26.31,26.82,161900,20.8162383708755,21.0755573086781,20.6747916775287,21.0755573086781,206028.146084283,0.0,1.0
2013-01-04,26.5,26.7,26.44,26.61,148400,20.8240965205059,20.9812595131135,20.7769476227236,20.9105361664401,188848.529208818,0.0,1.0
2013-01-07,26.05,26.45,26.05,26.34,160100,20.4704797871388,20.784805772354,20.4704797871388,20.6983661264198,203737.530500888,0.0,1.0
2013-01-08,26.21,26.28,25.95,26.04,151900,20.5962101812249,20.6512172286376,20.391898290835,20.4626216375084,193302.503954309,0.0,1.0
2013-01-09,26.5,26.54,26.1815,26.32,83300,20.8240965205059,20.8555291190274,20.5738144547783,20.6826498271591,106004.598942685,0.0,1.0
2013-01-10,26.41,26.67,26.23,26.54,97500,20.7533731738325,20.9576850642224,20.6119264804857,20.8555291190274,124075.010767249,0.0,1.0
2013-01-11,26.37,26.47,26.15,26.47,88000,20.721940575311,20.8005220716148,20.5490612834426,20.8005220716148,111985.650743773,0.0,1.0
2013-01-14,26.25,26.4,26.18,26.35,104300,20.6276427797464,20.7455150242021,20.5726357323338,20.7062242760502,132728.447415631,0.0,1.0
2013-01-15,26.14,26.23,25.98,26.08,226700,20.5412031338122,20.6119264804857,20.4154727397262,20.49405423603,288490.307086517,0.0,1.0
2013-01-16,25.99,26.14,25.95,26.13,135700,20.4233308893565,20.5412031338122,20.391898290835,20.5333449841819,172686.963703751,0.0,1.0
2013-01-17,26.24,26.36,26.05,26.13,216800,20.619784630116,20.7140824256806,20.4704797871388,20.5333449841819,275891.921377842,0.0,1.0
2013-01-18,26.24,26.25,26.11,26.2,149800,20.619784630116,20.6276427797464,20.5176286849211,20.5883520315945,190630.119107014,0.0,1.0
2013-01-22,26.29,26.4,26.09,26.25,207800,20.6590753782679,20.7455150242021,20.5019123856603,20.6276427797464,264438.843460865,0.0,1.0
2013-01-23,25.99,26.31,25.99,26.31,256300,20.4233308893565,20.6747916775287,20.4233308893565,20.6747916775287,326158.207791241,0.0,1.0
2013-01-24,26.59,26.6,25.87,25.95,253800,20.8948198671793,20.9026780168097,20.329033093792,20.391898290835,322976.797258747,0.0,1.0
2013-01-25,26.38,26.69,26.2,26.63,106000,20.7297987249414,20.9734013634831,20.5883520315945,20.9262524657008,134891.806577727,0.0,1.0
2013-01-28,26.57,26.64,26.07,26.46,118200,20.8791035679186,20.9341106153312,20.4861960863996,20.7926639219844,150417.089976295,0.0,1.0
2013-01-29,27.45,27.4799,26.64,26.68,261100,21.570620735392,21.5941166027868,20.9341106153312,20.9655432138527,332266.516013627,0.0,1.0
2013-01-30,27.25,27.5,27.16,27.5,140600,21.4134577427844,21.6099114835439,21.342734396111,21.6099114835439,178922.528347438,0.0,1.0
2013-01-31,26.35,26.95,26.26,26.79,316200,20.7062242760502,21.177713253873,20.6355009293768,21.0519828597869,402384.804149786,0.0,1.0
2013-02-01,26.95,26.99,26.3,26.45,183200,21.177713253873,21.2091458523945,20.6669335278983,20.784805772354,233133.763821128,0.0,1.0
2013-02-04,26.74,26.84,26.48,26.77,163000,21.012692111635,21.0912736079388,20.8083802212451,21.0362665605262,207427.96671858,0.0,1.0
2013-02-05,26.87,27.08,26.72,26.87,127000,21.11484805683,21.2798691990679,20.9969758123743,21.11484805683,161615.655050673,0.0,1.0
2013-02-06,26.88,26.89,26.56,26.73,98000,21.1227062064603,21.1305643560907,20.8712454182882,21.0048339620046,124711.292873748,0.0,1.0
2013-02-07,26.79,26.97,26.57,26.83,134800,21.0519828597869,21.1934295531337,20.8791035679186,21.0834154583084,171541.655912053,0.0,1.0
2013-02-08,26.88,27.0,26.8,26.83,95700,21.1227062064603,21.2170040020249,21.0598410094173,21.0834154583084,121784.395183854,0.0,1.0
2013-02-11,26.79,26.862,26.64,26.83,143800,21.0519828597869,21.1085615371256,20.9341106153312,21.0834154583084,182994.73382903,0.0,1.0
2013-02-12,27.06,27.2,26.79,26.84,109200,21.2641528998072,21.3741669946325,21.0519828597869,21.0912736079388,138964.012059318,0.0,1.0
2013-02-13,27.25,27.34,27.055,27.1,100600,21.4134577427844,21.4841810894578,21.260223824992,21.2955854983287,128019.959827541,0.0,1.0
2013-02-14,27.25,27.35,27.2,27.26,79900,21.4134577427844,21.4920392390882,21.3741669946325,21.4213158924148,101677.880618494,0.0,1.0
2013-02-15,27.31,27.45,27.2,27.33,164800,21.4606066405667,21.570620735392,21.3741669946325,21.4763229398274,209718.582301975,0.0,1.0
2013-02-19,27.2,27.77,26.6,26.88,293100,21.3741669946325,21.8220815235641,20.9026780168097,21.1227062064603,372988.570829545,0.0,1.0
2013-02-20,26.52,27.16,26.42,27.15,425700,20.8398128197667,21.342734396111,20.7612313234629,21.3348762464806,541730.585473003,0.0,1.0
2013-02-21,26.53,26.78,26.07,26.45,233400,20.847670969397,21.0441247101565,20.4861960863996,20.784805772354,297016.4873136,0.0,1.0
2013-02-22,26.66,26.69,26.5,26.67,209600,20.949826914592,20.9734013634831,20.8240965205059,20.9576850642224,266729.45904426,0.0,1.0
2013-02-25,25.96,26.85,25.94,26.71,235700,20.3997564404654,21.0991317575692,20.3840401412047,20.9891176627439,299943.385003493,0.0,1.0
2013-02-26,26.12,26.17,25.7301,25.99,226500,20.5254868345515,20.5647775827034,20.219097580463,20.4233308893565,288235.794243916,0.0,1.0
2013-02-27,26.17,26.32,25.97,26.13,170100,20.5647775827034,20.6826498271591,20.4076145900958,20.5333449841819,216463.172630862,0.0,1.0
2013-02-28,26.09,26.32,25.97,26.13,327200,20.5019123856603,20.6826498271591,20.4076145900958,20.5333449841819,416383.010492758,0.0,1.0
2013-03-01,26.37,26.53,25.63,25.92,291700,20.721940575311,20.847670969397,20.1404375026629,20.3683238419439,371206.980931348,0.0,1.0
2013-03-04,26.29,26.47,25.95,26.24,239400,20.7573022486477,20.8994214728682,20.4888548251201,20.7178246863642,303210.211259993,0.125,1.0
2013-03-05,26.5,26.55,26.22,26.3,127400,20.9231080102382,20.9625855725217,20.7020336614508,20.7651977611044,161357.480845962,0.0,1.0
2013-03-06,26.89,26.9,26.42,26.58,244100,21.2310329960493,21.238928508506,20.8599439105847,20.9862721098918,309162.959768439,0.0,1.0
2013-03-07,27.11,27.11,26.81,26.88,204900,21.4047342700966,21.4047342700966,21.1678688963958,21.2231374835926,259514.504123528,0.0,1.0
2013-03-08,27.31,27.38,26.99,27.3,179900,21.5626445192304,21.6179131064273,21.3099881206162,21.5547490067737,227850.948227539,0.0,1.0
2013-03-11,27.25,27.32,26.95,27.23,185800,21.5152714444903,21.5705400316871,21.2784060707895,21.4994804195769,235323.547418992,0.0,1.0
2013-03-12,27.11,27.44,27.09,27.25,190100,21.4047342700966,21.6652861811675,21.3889432451832,21.5152714444903,240769.679033102,0.0,1.0
2013-03-13,27.37,27.41,26.95,27.0,212900,21.6100175939706,21.6415996437974,21.2784060707895,21.3178836330729,269646.842010245,0.0,1.0
2013-03-14,27.5,27.65,27.1,27.36,401900,21.7126592559076,21.831091942758,21.3968387576399,21.6021220815139,509023.324583924,0.0,1.0
2013-03-15,27.45,27.59,27.29,27.32,259800,21.6731816936241,21.7837188680179,21.546853494317,21.5705400316871,329047.672871121,0.0,1.0
2013-03-18,27.49,27.51,27.19,27.2,146700,21.7047637434509,21.7205547683643,21.4678983697501,21.4757938822068,185801.745997665,0.0,1.0
2013-03-19,27.74,27.77,27.4,27.45,252400,21.9021515548683,21.9258380922383,21.6337041313407,21.6731816936241,319675.260325907,0.0,1.0
2013-03-20,27.68,27.75,27.5499,27.75,189200,21.8547784801281,21.910047067325,21.7520578630665,21.910047067325,239629.791020847,0.0,1.0
2013-03-21,27.37,27.57,27.22,27.51,104900,21.6100175939706,21.7679278431045,21.4915849071202,21.7205547683643,132860.280539571,0.0,1.0
2013-03-22,27.06,27.39,27.01,27.37,128400,21.3652567078131,21.625808618884,21.3257791455296,21.6100175939706,162624.023081801,0.0,1.0
2013-03-25,26.94,27.26,26.6923,27.06,157100,21.2705105583328,21.523166956947,21.0749387147805,21.3652567078131,198973.785250396,0.0,1.0
2013-03-26,27.05,27.14,26.955,27.0,112600,21.3573611953564,21.4284208074666,21.2823538270178,21.3178836330729,142612.655755536,0.0,1.0
2013-03-27,27.29,27.29,26.59,26.84,155500,21.546853494317,21.546853494317,20.9941676223485,21.1915554337658,196947.317673054,0.0,1.0
2013-03-28,26.98,27.45,26.96,27.35,192600,21.3020926081595,21.6731816936241,21.2863015832462,21.5942265690572,243936.034622702,0.0,1.0
2013-04-01,26.86,27.1399,26.6,27.09,144700,21.2073464586792,21.4283418523421,21.0020631348052,21.3889432451832,183268.661525986,0.0,1.0
2013-04-02,26.68,27.04,26.63,27.04,104500,21.0652272344587,21.3494656828997,21.0257496721753,21.3494656828997,132353.663645235,0.0,1.0
2013-04-03,26.55,26.81,26.46,26.8,132700,20.9625855725217,21.1678688963958,20.8915259604115,21.1599733839391,168070.154695911,0.0,1.0
2013-04-04,26.87,26.88,26.36,26.59,144200,21.2152419711359,21.2231374835926,20.8125708358445,20.9941676223485,182635.390408066,0.0,1.0
2013-04-05,26.91,26.94,26.49,26.58,121500,21.2468240209627,21.2705105583328,20.9152124977816,20.9862721098918,153884.881654508,0.0,1.0
2013-04-08,26.99,27.0,26.58,26.98,135200,21.3099881206162,21.3178836330729,20.9862721098918,21.3020926081595,171236.51028551,0.0,1.0
2013-04-09,27.01,27.23,26.79,27.11,134700,21.3257791455296,21.4994804195769,21.1520778714824,21.4047342700966,170603.23916759,0.0,1.0
2013-04-10,27.01,27.12,26.86,27.12,188800,21.3257791455296,21.4126297825533,21.2073464586792,21.4126297825533,239123.174126511,0.0,1.0
2013-04-11,26.99,27.298,26.97,27.07,186300,21.3099881206162,21.5531699042824,21.2941970957029,21.3731522202698,235956.818536913,0.0,1.0
2013-04-12,26.99,27.42,26.67,26.86,251200,21.3099881206162,21.6494951562541,21.057331722002,21.2073464586792,318155.409642901,0.0,1.0
2013-04-15,26.38,26.94,26.26,26.93,219000,20.8283618607579,21.2705105583328,20.7336157112776,21.2626150458761,277372.749648866,0.0,1.0
2013-04-16,26.65,26.8,26.43,26.55,159300,21.0415406970887,21.1599733839391,20.8678394230414,20.9625855725217,201760.178169243,0.0,1.0
2013-04-17,26.31,26.52,26.05,26.52,153900,20.7730932735611,20.9388990351516,20.567809949687,20.9388990351516,194920.85009571,0.0,1.0
2013-04-18,26.38,26.6,26.19,26.32,125600,20.8283618607579,21.0020631348052,20.6783471240807,20.7809887860178,159077.70482145,0.0,1.0
2013-04-19,26.91,26.93,26.4,26.4,159200,21.2468240209627,21.2626150458761,20.8441528856713,20.8441528856713,201633.52394566,0.0,1.0
2013-04-22,26.98,27.08,26.57,27.07,117100,21.3020926081595,21.3810477327265,20.9783765974351,21.3731522202698,148312.095816814,0.0,1.0
2013-04-23,27.49,27.49,27.0,27.05,142900,21.7047637434509,21.7047637434509,21.3178836330729,21.3573611953564,180988.885501475,0.0,1.0
2013-04-24,27.06,27.5,27.0,27.5,196800,21.3652567078131,21.7126592559076,21.3178836330729,21.7126592559076,249255.512013228,0.0,1.0
2013-04-25,27.46,27.51,27.23,27.23,115700,21.6810772060808,21.7205547683643,21.4994804195769,21.4994804195769,146538.936686639,0.0,1.0
2013-04-26,27.45,27.48,27.19,27.47,146400,21.6731816936241,21.6968682309942,21.4678983697501,21.6889727185375,185421.783326914,0.0,1.0
2013-04-29,27.59,27.68,27.37,27.45,210000,21.7837188680179,21.8547784801281,21.6100175939706,21.6731816936241,265973.86952631,0.0,1.0
2013-04-30,25.41,26.9,25.09,26.0,542200,20.0624971524586,21.238928508506,19.8098407538444,20.5283323874036,686719.200272217,0.0,1.0
2013-05-01,24.91,25.34,24.67,25.25,414900,19.667721529624,20.0072285652618,19.4782292306633,19.9361689531515,525488.373649837,0.0,1.0
2013-05-02,25.09,26.15,25.03,25.47,343000,19.8098407538444,20.646765074254,19.7624676791043,20.1098702271988,434423.986892974,0.0,1.0
2013-05-03,25.45,25.55,25.13,25.13,295400,20.0940792022854,20.1730343268523,19.8414228036712,19.8414228036712,374136.57646701,0.0,1.0
2013-05-06,25.36,25.53,25.17,25.46,159100,20.1217134958838,20.2565987992868,19.9709593332569,20.2010577920033,200518.509560599,0.125,1.0
2013-05-07,25.45,25.645,25.2,25.36,161600,20.1931233623913,20.3478447398242,19.9947626220928,20.1217134958838,203669.334663687,0.0,1.0
2013-05-08,25.67,26.03,25.23,25.45,493000,20.367680813854,20.6533202798839,20.0185659109286,20.1931233623913,621342.710329196,0.0,1.0
2013-05-09,25.75,25.85,25.57,25.75,219300,20.4311562507496,20.510500546869,20.2883365177346,20.4311562507496,276390.378042986,0.0,1.0
2013-05-10,26.14,26.19,25.66,25.75,161400,20.7405990056153,20.780271153675,20.3597463842421,20.4311562507496,203417.26865544,0.0,1.0
2013-05-13,26.03,26.23,25.9001,26.23,331300,20.6533202798839,20.8120088721228,20.5502520392248,20.8120088721228,417547.342661384,0.0,1.0
2013-05-14,26.35,26.37,25.94,25.98,127800,20.9072220274661,20.9230908866899,20.5819104133765,20.6136481318242,161070.179269921,0.0,1.0
2013-05-15,26.57,26.63,26.16,26.24,122900,21.0817794789288,21.1293860566004,20.7564678648392,20.8199433017347,154894.562067866,0.0,1.0
2013-05-16,26.84,27.1,26.57,26.57,204600,21.2960090784512,21.5023042483617,21.0817794789288,21.0817794789288,257863.526436822,0.0,1.0
2013-05-17,27.24,27.32,26.69,26.98,214800,21.6133862629289,21.6768616998244,21.1769926342721,21.4070910930184,270718.892857425,0.0,1.0
2013-05-20,27.17,27.26,26.8774,27.21,149700,21.5578452556453,21.6292551221527,21.3256838451999,21.589582974093,188671.407172982,0.0,1.0
2013-05-21,27.17,27.32,26.95,27.1,138900,21.5578452556453,21.6768616998244,21.3832878041826,21.5023042483617,175059.842727637,0.0,1.0
2013-05-22,27.0,27.68,26.99,27.16,192200,21.4229599522423,21.9625011658543,21.4150255226303,21.5499108260333,242235.433925499,0.0,1.0
2013-05-23,27.57,27.648,26.6233,26.81,208700,21.8752224401229,21.9371109910961,21.1240699887604,21.2722057896154,263030.879605889,0.0,1.0
2013-05-24,27.72,27.72,27.18,27.5,219000,21.994238884302,21.994238884302,21.5657796852572,21.8196814328393,276012.279030617,0.0,1.0
2013-05-28,27.76,27.94,27.598,27.94,320100,22.0259766027498,22.1687963357648,21.8974388430364,22.1687963357648,403431.646199544,0.0,1.0
2013-05-29,27.34,27.764,27.28,27.69,67000,21.6927305590483,22.0291503745946,21.6451239813766,21.9704355954662,84442.1127627911,0.0,1.0
2013-05-30,26.9,27.505,26.83,27.34,157500,21.3436156561228,21.8236486476453,21.2880746488392,21.6927305590483,198501.981494621,0.0,1.0
2013-05-31,26.77,26.98,26.62,26.82,151900,21.2404680711676,21.4070910930184,21.1214516269885,21.2801402192273,191444.133263701,0.0,1.0
2013-06-03,27.06,27.23,26.5,26.54,324200,21.4705665299139,21.6054518333169,21.0262384716452,21.0579761900929,408598.999368611,0.0,1.0
2013-06-04,26.92,27.18,26.86,27.12,556000,21.3594845153467,21.5657796852572,21.3118779376751,21.5181731075856,700743.502927044,0.0,1.0
2013-06-05,26.51,27.07,26.46,26.83,115000,21.0341729012571,21.4785009595258,20.9945007531974,21.2880746488392,144937.954742104,0.0,1.0
2013-06-06,26.66,26.74,26.4,26.44,122200,21.1531893454362,21.2166647823318,20.9468941755258,20.9786318939735,154012.331039002,0.0,1.0
2013-06-07,26.73,26.955,26.45,26.72,195000,21.2087303527198,21.3872550189885,20.9865663235855,21.2007959231079,245764.35804096,0.0,1.0
2013-06-10,27.19,27.2,26.69,26.85,155300,21.5737141148691,21.5816485444811,21.1769926342721,21.3039435080631,195729.255403903,0.0,1.0
2013-06-11,26.95,27.12,26.5,27.12,82800,21.3832878041826,21.5181731075856,21.0262384716452,21.5181731075856,104355.327414315,0.0,1.0
2013-06-12,27.25,27.39,26.97,27.12,108700,21.6213206925408,21.732402707108,21.3991566634064,21.5181731075856,136997.875482319,0.0,1.0
2013-06-13,27.81,27.84,27.12,27.24,178800,22.0656487508095,22.0894520396454,21.5181731075856,21.6133862629289,225347.011372941,0.0,1.0
2013-06-14,27.6,27.87,27.54,27.73,131800,21.8990257289588,22.1132553284812,21.8514191512871,22.002173313914,166111.499434863,0.0,1.0
2013-06-17,27.8,27.97,27.61,27.75,177800,22.0577143211976,22.1925996246006,21.9069601585707,22.0180421731379,224086.681331705,0.0,1.0
2013-06-18,28.08,28.09,27.73,27.81,214100,22.2798783503319,22.2878127799439,22.002173313914,22.0656487508095,269836.661828562,0.0,1.0
2013-06-19,27.52,28.15,27.52,28.15,152500,21.8355502920632,22.3354193576155,21.8355502920632,22.3354193576155,192200.331288443,0.0,1.0
2013-06-20,27.08,27.426,27.02,27.26,169700,21.4864353891378,21.760966653711,21.4388288114661,21.6292551221527,213878.007997696,0.0,1.0
2013-06-21,26.78,27.26,26.78,27.16,492300,21.2484025007795,21.6292551221527,21.2484025007795,21.5499108260333,620460.479300331,0.0,1.0
2013-06-24,27.35,27.69,26.44,26.53,295800,21.7006649886602,21.9704355954662,20.9786318939735,21.050041760481,372805.626197517,0.0,1.0
2013-06-25,26.8,27.43,26.8,27.42,358300,21.2642713600034,21.7641404255557,21.2642713600034,21.7562059959438,451576.253774748,0.0,1.0
2013-06-26,27.14,27.48,26.85,26.99,197500,21.5340419668094,21.8038125736155,21.3039435080631,21.4150255226303,248915.183144049,0.0,1.0
2013-06-27,27.86,27.96,27.33,27.33,175000,22.1053208988692,22.1846651949886,21.6847961294363,21.6847961294363,220557.757216246,0.0,1.0
2013-06-28,27.88,28.05,27.68,27.73,238900,22.1211897580931,22.2560750614961,21.9625011658543,22.002173313914,301092.846851206,0.0,1.0
2013-07-01,28.08,28.15,27.88,28.05,108400,22.2798783503319,22.3354193576155,22.1211897580931,22.2560750614961,136619.776469949,0.0,1.0
2013-07-02,28.15,28.15,27.91,28.0,144400,22.3354193576155,22.3354193576155,22.1449930469289,22.2164029134364,181991.657954434,0.0,1.0
2013-07-03,28.18,28.3,27.9499,28.12,62500,22.3592226464514,22.4544358017947,22.1766514210806,22.3116160687797,78770.6275772304,0.0,1.0
2013-07-05,28.25,28.39,28.09,28.39,94100,22.414763653735,22.5258456683021,22.2878127799439,22.5258456683021,118597.056880278,0.0,1.0
2013-07-08,28.37,28.51,28.14,28.25,206500,22.5099768090783,22.6210588236454,22.3274849280036,22.414763653735,260258.153515169,0.0,1.0
2013-07-09,28.35,28.66,28.17,28.44,278400,22.4941079498544,22.7400752678246,22.3512882168394,22.5655178163618,350875.883480015,0.0,1.0
2013-07-10,28.25,28.66,28.24,28.34,188500,22.414763653735,22.7400752678246,22.406829224123,22.4861735202424,237572.212772927,0.0,1.0
2013-07-11,28.26,28.44,28.17,28.39,239100,22.4226980833469,22.5655178163618,22.3512882168394,22.5258456683021,301344.912859453,0.0,1.0
2013-07-12,28.21,28.31,28.08,28.19,147400,22.3830259352872,22.4623702314066,22.2798783503319,22.3671570760633,185772.64807814,0.0,1.0
2013-07-15,28.15,28.57,27.95,28.3,202200,22.3354193576155,22.6686654013171,22.1767307653767,22.4544358017947,254838.734337857,0.0,1.0
2013-07-16,27.87,28.22,27.71,28.1,219000,22.1132553284812,22.3909603648991,21.9863044546901,22.2957472095558,276012.279030616,0.0,1.0
2013-07-17,27.87,28.02,27.79,27.99,231700,22.1132553284812,22.2322717726603,22.0497798915856,22.2084684838245,292018.470554309,0.0,1.0
2013-07-18,28.06,28.17,27.78,27.87,193800,22.2640094911081,22.3512882168394,22.0418454619737,22.1132553284812,244251.961991476,0.0,1.0
2013-07-19,28.2,28.29,28.0,28.08,131200,22.3750915056752,22.4465013721827,22.2164029134364,22.2798783503319,165355.301410123,0.0,1.0
2013-07-22,28.28,28.45,28.16,28.25,155400,22.4385669425708,22.5734522459738,22.3433537872275,22.414763653735,195855.288408026,0.0,1.0
2013-07-23,28.29,28.34,28.25,28.3,160700,22.4465013721827,22.4861735202424,22.414763653735,22.4544358017947,202535.037626575,0.0,1.0
2013-07-24,28.15,28.34,28.02,28.31,201200,22.3354193576155,22.4861735202424,22.2322717726603,22.4623702314066,253578.404296621,0.0,1.0
2013-07-25,28.32,28.42,28.07,28.07,318200,22.4703046610185,22.549648957138,22.27194392072,22.27194392072,401037.019121197,0.0,1.0
2013-07-26,28.35,28.4,28.15,28.25,226600,22.4941079498544,22.5337800979141,22.3354193576155,22.414763653735,285590.787344007,0.0,1.0
2013-07-29,28.07,28.34,27.91,28.34,306600,22.27194392072,22.4861735202424,22.1449930469289,22.4861735202424,386417.190642862,0.0,1.0
2013-07-30,27.66,28.9,27.58,28.9,390500,21.9466323066304,22.9305015785112,21.8831568697349,22.9305015785112,492158.881102537,0.0,1.0
2013-07-31,28.09,28.32,27.7,27.8,798500,22.2878127799439,22.4703046610185,21.9783700250782,22.0577143211976,1006373.5379267,0.0,1.0
2013-08-01,28.95,29.0,28.1,28.31,577100,22.9701737265709,23.0098458746306,22.2957472095558,22.4623702314066,727336.466797115,0.0,1.0
2013-08-02,29.18,29.29,28.66,28.91,313700,23.1526656076455,23.2399443333769,22.7400752678246,22.9384360081231,395365.533935636,0.0,1.0
2013-08-05,29.47,29.49,29.14,29.24,378800,23.3827640663918,23.3986329256157,23.1209278891978,23.2002721853172,477413.019620079,0.0,1.0
2013-08-06,29.67,29.73,29.3,29.46,271200,23.5414526586307,23.5890592363023,23.2478787629888,23.3748296367799,341801.507183118,0.0,1.0
2013-08-07,29.33,29.7,29.32,29.6,252000,23.2716820518246,23.5652559474665,23.2637476222127,23.4859116513471,317603.170391394,0.0,1.0
2013-08-08,29.46,29.65,29.35,29.35,281000,23.3748296367799,23.5255837994068,23.2875509110485,23.2875509110485,354152.741587228,0.0,1.0
2013-08-09,29.5,29.65,29.39,29.45,145300,23.4065673552277,23.5255837994068,23.3192886294963,23.3668952071679,183125.954991545,0.0,1.0
2013-08-12,29.66,29.76,29.1601,29.25,194300,23.632698599168,23.7123772862859,23.2343848422656,23.3060159819846,243854.419579611,0.125,1.0
2013-08-13,29.68,29.84,29.59,29.69,156200,23.6486343365916,23.7761202359802,23.5769235181855,23.6566022053034,196037.366640943,0.0,1.0
2013-08-14,29.55,29.77,29.54,29.77,141100,23.5450520433383,23.7203451549977,23.5370841746265,23.7203451549977,177086.251171812,0.0,1.0
2013-08-15,29.17,29.33,29.0,29.33,175700,23.2422730322903,23.3697589316789,23.1068192641899,23.3697589316789,220510.661452072,0.0,1.0
2013-08-16,29.07,29.26,28.95,29.08,172900,23.1625943451724,23.3139838506964,23.0669799206309,23.1705622138842,216996.547325346,0.0,1.0
2013-08-19,28.94,29.23,28.93,29.0,97800,23.0590120519191,23.290080244561,23.0510441832073,23.1068192641899,122742.98628351,0.0,1.0
2013-08-20,29.06,29.25,28.95,28.95,111900,23.1546264764606,23.3060159819846,23.0669799206309,23.0669799206309,140439.060993096,0.0,1.0
2013-08-21,28.52,29.11,28.5,29.0,146800,22.724361566024,23.1944658200196,22.7084258286004,23.1068192641899,184239.983501219,0.0,1.0
2013-08-22,28.79,28.8299,28.57,28.57,100600,22.9394940212423,22.9712858174023,22.7642009095829,22.7642009095829,126257.100410236,0.0,1.0
2013-08-23,28.96,28.97,28.74,28.81,66800,23.0749477893427,23.0829156580545,22.8996546776833,22.9554297586659,83836.7227376121,0.0,1.0
2013-08-26,28.78,29.13,28.76,29.0,141500,22.9315261525305,23.2104015574431,22.9155904151069,23.1068192641899,177588.26747563,0.0,1.0
2013-08-27,28.65,28.84,28.52,28.62,143300,22.8279438592772,22.9793333648012,22.724361566024,22.8040402531419,179847.340842812,0.0,1.0
2013-08-28,28.72,28.87,28.61,28.7,176400,22.8837189402598,23.0032369709366,22.7960723844301,22.8677832028362,221389.189983754,0.0,1.0
2013-08-29,29.15,29.16,28.66,28.73,163100,23.2263372948667,23.2343051635785,22.835911727989,22.8916868089715,204697.147881804,0.0,1.0
2013-08-30,28.86,29.09,28.84,29.08,171900,22.9952691022248,23.178530082596,22.9793333648012,23.1705622138842,215741.506565801,0.0,1.0
2013-09-03,29.75,29.85,29.36,29.59,443600,23.7044094175741,23.784088104692,23.3936625378143,23.5769235181855,556736.080934202,0.0,1.0
2013-09-04,29.55,29.76,29.45,29.76,471500,23.5450520433383,23.7123772862859,23.4653733562204,23.7123772862859,591751.71812551,0.0,1.0
2013-09-05,29.52,29.65,29.4,29.65,243900,23.5211484372029,23.6247307304562,23.4255340126615,23.6247307304562,306104.441253048,0.0,1.0
2013-09-06,29.41,29.69,28.97,29.57,200800,23.4335018813732,23.6566022053034,23.0829156580545,23.5609877807619,252012.184516655,0.0,1.0
2013-09-09,29.84,29.85,29.24,29.4,260400,23.7761202359802,23.784088104692,23.2980481132728,23.4255340126615,326812.613785542,0.0,1.0
2013-09-10,29.98,30.0,29.7,29.88,378500,23.8876703979453,23.9036061353688,23.6645700740151,23.8079917108274,475032.927487816,0.0,1.0
2013-09-11,30.1,30.1,29.7,29.91,183600,23.9832848224867,23.9832848224867,23.6645700740151,23.8318953169627,230425.483452479,0.0,1.0
2013-09-12,30.07,30.3,29.9203,30.1,130000,23.9593812163514,24.1426421967225,23.8401022217359,23.9832848224867,163155.298740862,0.0,1.0
2013-09-13,30.18,30.26,30.0101,30.21,121300,24.047027772181,24.1107707218754,23.9116536827677,24.0709313783164,152236.44413282,0.0,1.0
2013-09-16,30.4,30.56,30.26,30.35,121300,24.2223208838404,24.349806783229,24.1107707218754,24.1824815402815,152236.44413282,0.0,1.0
2013-09-17,30.74,30.75,30.4,30.4,98700,24.4932284200413,24.5011962887531,24.2223208838404,24.2223208838404,123872.5229671,0.0,1.0
2013-09-18,30.45,30.66,30.0601,30.65,160300,24.2621602273994,24.4294854703469,23.9514930263267,24.4215176016352,201183.033755078,0.0,1.0
2013-09-19,30.54,30.61,30.21,30.42,72700,24.3338710458055,24.389646126788,24.0709313783164,24.238256621264,91241.463218928,0.0,1.0
2013-09-20,30.54,30.82,30.41,30.64,214800,24.3338710458055,24.5569713697356,24.2302887525522,24.4135497329234,269582.755150285,0.0,1.0
2013-09-23,30.52,30.62,30.33,30.45,106000,24.3179353083819,24.3976139954998,24.1665458028579,24.2621602273994,133034.32051178,0.0,1.0
2013-09-24,30.53,30.8,30.23,30.45,102900,24.3259031770937,24.541035632312,24.08686711574,24.2621602273994,129143.69415719,0.0,1.0
2013-09-25,30.22,30.558,30.22,30.52,133400,24.0788992470282,24.3482132094867,24.0788992470282,24.3179353083819,167422.437323315,0.0,1.0
2013-09-26,30.2,30.42,30.0,30.3,137100,24.0629635096046,24.238256621264,23.9036061353688,24.1426421967225,172066.088133632,0.0,1.0
2013-09-27,30.14,30.27,29.99,30.12,65800,24.0151562973339,24.1187385905871,23.895638266657,23.9992205599103,82581.681978067,0.0,1.0
2013-09-30,29.68,30.08,29.44,29.82,244700,23.6486343365916,23.9673490850631,23.4574054875086,23.7601844985566,307108.473860683,0.0,1.0
2013-10-01,29.76,29.81,29.46,29.68,89500,23.7123772862859,23.7522166298448,23.4733412249322,23.6486343365916,112326.147979286,0.0,1.0
2013-10-02,29.74,29.8,29.351,29.67,107900,23.6964415488623,23.744248761133,23.3864914559737,23.6406664678798,135418.897954915,0.0,1.0
2013-10-03,29.15,29.78,29.14,29.78,153400,23.2263372948667,23.7283130237095,23.2183694261549,23.7283130237095,192523.252514217,0.0,1.0
2013-10-04,29.13,29.34,29.03,29.08,95600,23.2104015574431,23.3777268003907,23.1307228703252,23.1705622138842,119981.896612511,0.0,1.0
2013-10-07,29.26,29.37,28.9899,29.05,100100,23.3139838506964,23.4016304065261,23.098771716791,23.1466586077488,125629.580030464,0.0,1.0
2013-10-08,28.96,29.32,28.96,29.23,105100,23.0749477893427,23.3617910629671,23.0749477893427,23.290080244561,131904.783828189,0.0,1.0
2013-10-09,29.2,29.41,28.96,29.09,128000,23.2661766384257,23.4335018813732,23.0749477893427,23.178530082596,160645.217221771,0.0,1.0
2013-10-10,29.72,29.8,29.43,29.55,53700,23.6805058114387,23.744248761133,23.4494376187968,23.5450520433383,67395.6887875715,0.0,1.0
2013-10-11,29.88,30.0,29.59,29.76,89400,23.8079917108274,23.9036061353688,23.5769235181855,23.7123772862859,112200.643903331,0.0,1.0
2013-10-14,29.91,29.91,29.62,29.75,74500,23.8318953169627,23.8318953169627,23.6008271243208,23.7044094175741,93500.5365861094,0.0,1.0
2013-10-15,29.77,30.0,29.691,29.9,80700,23.7203451549977,23.9036061353688,23.6573989921745,23.8239274482509,101281.789295289,0.0,1.0
2013-10-16,29.79,30.0,29.7,29.96,151200,23.7362808924212,23.9036061353688,23.6645700740151,23.8717346605217,189762.162843218,0.0,1.0
2013-10-17,29.77,29.87,29.7,29.79,163900,23.7203451549977,23.8000238421156,23.6645700740151,23.7362808924212,205701.18048944,0.0,1.0
2013-10-18,29.76,30.0,29.71,30.0,215700,23.7123772862859,23.9036061353688,23.6725379427269,23.9036061353688,270712.291833876,0.0,1.0
2013-10-21,29.84,29.96,29.77,29.94,215300,23.7761202359802,23.8717346605217,23.7203451549977,23.8557989230981,270210.275530058,0.0,1.0
2013-10-22,30.11,30.21,29.9,30.0,264300,23.9912526911985,24.0709313783164,23.8239274482509,23.9036061353688,331707.272747768,0.0,1.0
2013-10-23,30.09,30.27,29.99,30.04,176100,23.9753169537749,24.1187385905871,23.895638266657,23.935477610216,221012.677755891,0.0,1.0
2013-10-24,30.09,30.25,30.06,30.21,162800,23.9753169537749,24.1028028531636,23.9514133476396,24.0709313783164,204320.635653941,0.0,1.0
2013-10-25,30.12,30.26,29.86,30.26,178000,23.9992205599103,24.1107707218754,23.7920559734038,24.1107707218754,223397.255199026,0.0,1.0
2013-10-28,30.19,30.49,30.01,30.16,251900,24.0549956408928,24.2940317022465,23.9115740040806,24.0310920347575,316144.767329409,0.0,1.0
2013-10-29,27.44,29.84,26.686,29.7,687900,21.8638317451507,23.7761202359802,21.2630544442818,23.6645700740151,863342.538491068,0.0,1.0
2013-10-30,27.73,27.78,26.51,27.27,476900,22.0948999377926,22.1347392813515,21.1228199549543,21.7283779770503,598528.938227054,0.0,1.0
2013-10-31,26.59,27.66,26.51,27.66,594200,21.1865629046486,22.0391248568101,21.1228199549543,22.0391248568101,745745.219321692,0.0,1.0
2013-11-01,26.62,26.84,26.5,26.53,584500,21.2104665107839,21.3857596224433,21.1148520862425,21.1387556923778,733571.323954107,0.0,1.0
2013-11-04,26.51,26.75,26.143,26.61,346800,21.1228199549543,21.3140488040372,20.8303991732316,21.2024986420722,435248.135410237,0.0,1.0
2013-11-05,26.75,26.89,26.37,26.5,501700,21.3140488040372,21.4255989660023,21.0112697929892,21.1148520862425,629653.949063772,0.0,1.0
2013-11-06,27.0,27.02,26.74,26.87,273100,21.5132455218319,21.5291812592555,21.3060809353254,21.4096632285787,342751.631431765,0.0,1.0
2013-11-07,26.67,27.069,26.57,26.97,254500,21.2503058543429,21.5682238159433,21.170627167225,21.4893419156966,319407.873304226,0.0,1.0
2013-11-08,26.79,26.9,26.45,26.59,232200,21.4455186377817,21.5335741454397,21.1733470686572,21.2854177147673,290067.034752929,0.125,1.0
2013-11-11,26.56,26.75,26.51,26.75,228300,21.2614025763152,21.4134984531789,21.2213773455616,21.4134984531789,285195.107812633,0.0,1.0
2013-11-12,26.77,26.78,26.52,26.54,261300,21.4295085454803,21.437513591631,21.2293823917123,21.2453924840137,326419.104999742,0.0,1.0
2013-11-13,26.86,27.0,26.47,26.63,167700,21.5015539608368,21.6136246069469,21.1893571609587,21.3174378993702,209492.85843267,0.0,1.0
2013-11-14,26.96,27.044,26.83,26.85,130500,21.581604422344,21.6488468100101,21.4775388223846,21.4935489146861,163022.170694475,0.0,1.0
2013-11-15,26.98,27.1599,26.85,27.0,141300,21.5976145146454,21.7416252948969,21.4935489146861,21.6136246069469,176513.660682984,0.0,1.0
2013-11-18,26.87,27.1,26.82,27.02,169000,21.5095590069875,21.6936750684541,21.4695337762339,21.6296346992483,211116.834079435,0.0,1.0
2013-11-19,26.92,27.078,26.76,26.81,130100,21.5495842377411,21.6760639669225,21.4215034993296,21.4615287300832,162522.485880086,0.0,1.0
2013-11-20,26.86,27.1,26.685,26.92,161400,21.5015539608368,21.6936750684541,21.3614656531992,21.5495842377411,201622.82260604,0.0,1.0
2013-11-21,27.28,27.33,26.93,27.03,134600,21.8377658991671,21.8777911299207,21.5575892838918,21.637639745399,168143.940041964,0.0,1.0
2013-11-22,27.46,27.62,27.2,27.2,101100,21.9818567298801,22.1099374682916,21.7737255299613,21.7737255299613,126295.336836869,0.0,1.0
2013-11-25,27.49,27.73,27.4,27.55,180300,22.0058718683322,22.1979929759495,21.9338264529757,22.0539021452365,225232.93008593,0.0,1.0
2013-11-26,27.8,27.87,27.48,27.48,223100,22.2540282990046,22.3100636220596,21.9978668221815,21.9978668221815,278699.205225573,0.0,1.0
2013-11-27,27.97,28.03,27.67,27.78,158800,22.3901140835668,22.4381443604712,22.1499626990452,22.2380182067031,198374.871312511,0.0,1.0
2013-11-29,28.01,28.31,27.96,28.13,98300,22.4221342681697,22.6622856526913,22.3821090374161,22.5181948219784,122797.543136145,0.0,1.0
2013-12-02,27.62,27.95,27.54,27.74,295300,22.1099374682916,22.3741039912654,22.0458970990858,22.2059980221002,368892.314222823,0.0,1.0
2013-12-03,27.22,27.88,27.12,27.5,550400,21.7897356222627,22.3180686682103,21.7096851607555,22.0138769144829,687566.304599534,0.0,1.0
2013-12-04,27.54,27.815,27.2,27.22,262200,22.0458970990858,22.2660358682306,21.7737255299613,21.7897356222627,327543.395832118,0.0,1.0
2013-12-05,27.8,27.89,27.32,27.56,231900,22.2540282990046,22.3260737143611,21.86978608377,22.0619071913873,289692.271142136,0.0,1.0
2013-12-06,28.26,28.32,27.87,28.05,205100,22.6222604219377,22.6702906988421,22.3100636220596,22.4541544527726,256213.38857806,0.0,1.0
2013-12-09,28.11,28.28,27.99,28.19,168700,22.5021847296769,22.6382705142392,22.4061241758683,22.5662250988827,210742.070468643,0.0,1.0
2013-12-10,27.67,28.05,27.65,28.05,190600,22.1499626990452,22.4541544527726,22.1339526067438,22.4541544527726,238099.814056452,0.0,1.0
2013-12-11,27.42,27.76,27.21,27.76,328300,21.9498365452772,22.2220081144017,21.781730576112,22.2220081144017,410116.311409932,0.0,1.0
2013-12-12,27.17,27.39,26.965,27.36,210400,21.7497103915091,21.925821406825,21.5856069454194,21.9018062683728,262834.212368717,0.0,1.0
2013-12-13,27.28,27.36,26.99,27.16,227400,21.8377658991671,21.9018062683728,21.6056195607962,21.7417053453584,284070.816980257,0.0,1.0
2013-12-16,27.75,27.85,27.3,27.3,248500,22.214003068251,22.2940535297582,21.8537759914685,21.8537759914685,310429.190939287,0.0,1.0
2013-12-17,27.75,27.88,27.57,27.72,188800,22.214003068251,22.3180686682103,22.069912237538,22.1899879297988,235851.2323917,0.0,1.0
2013-12-18,28.08,28.12,27.53,27.8,211800,22.4781695912248,22.5101897758276,22.0378920529351,22.2540282990046,264583.109219078,0.0,1.0
2013-12-19,28.07,28.14,27.76,28.0,99600,22.470164545074,22.5261998681291,22.2220081144017,22.414129222019,124421.51878291,0.0,1.0
2013-12-20,28.3,28.37,28.08,28.27,377200,22.6542806065406,22.7103159295957,22.4781695912248,22.6302654680885,471202.779969012,0.0,1.0
2013-12-23,28.38,28.49,28.2,28.29,181000,22.7183209757464,22.8063764834043,22.5742301450334,22.6462755603899,226107.378511111,0.0,1.0
2013-12-24,28.44,28.49,28.22,28.32,43600,22.7663512526507,22.8063764834043,22.5902402373349,22.6702906988421,54465.6447684223,0.0,1.0
2013-12-26,28.43,28.49,28.21,28.46,80800,22.7583462065,22.8063764834043,22.5822351911841,22.7823613449522,100936.332506617,0.0,1.0
2013-12-27,28.36,28.5,28.07,28.5,103300,22.7023108834449,22.814381529555,22.470164545074,22.814381529555,129043.60331601,0.0,1.0
2013-12-30,28.17,28.43,28.17,28.43,140300,22.5502150065812,22.7583462065,22.5502150065812,22.7583462065,175264.448647011,0.0,1.0
2013-12-31,28.3,28.38,28.1,28.28,115200,22.6542806065406,22.7183209757464,22.4941796835262,22.6382705142392,143909.226544088,0.0,1.0
2014-01-02,28.2,28.27,28.02,28.16,103700,22.5742301450334,22.6302654680885,22.4301393143204,22.5422099604305,129543.288130399,0.0,1.0
2014-01-03,28.13,28.25,28.03,28.17,145400,22.5181948219784,22.614255375787,22.4381443604712,22.5502150065812,181635.430030472,0.0,1.0
2014-01-06,27.64,28.2699,27.62,28.13,109800,22.125947560593,22.630185417627,22.1099374682916,22.5181948219784,137163.481549834,0.0,1.0
2014-01-07,27.76,27.86,27.68,27.68,116300,22.2220081144017,22.3020585759089,22.1579677451959,22.1579677451959,145283.359783658,0.0,1.0
2014-01-08,27.17,27.71,27.0,27.71,131000,21.7497103915091,22.1819828836481,21.6136246069469,22.1819828836481,163646.776712462,0.0,1.0
2014-01-09,27.25,27.3,26.94,27.3,168800,21.8137507607149,21.8537759914685,21.5655943300426,21.8537759914685,210866.991672241,0.0,1.0
2014-01-10,27.29,27.54,27.09,27.33,169700,21.8457709453178,22.0458970990858,21.6856700223034,21.8777911299207,211991.282504616,0.0,1.0
2014-01-13,27.09,27.34,26.99,27.25,203800,21.6856700223034,21.8857961760714,21.6056195607962,21.8137507607149,254589.412931295,0.0,1.0
2014-01-14,27.17,27.31,27.07,27.14,122900,21.7497103915091,21.8617810376192,21.6696599300019,21.725695253057,153528.159221081,0.0,1.0
2014-01-15,27.28,27.48,27.17,27.28,154200,21.8377658991671,21.9978668221815,21.7497103915091,21.8377658991671,192628.495947035,0.0,1.0
2014-01-16,27.53,27.68,27.33,27.35,188500,22.0378920529351,22.1579677451959,21.8777911299207,21.8938012222221,235476.468780908,0.0,1.0
2014-01-17,27.23,27.5599,27.21,27.54,113600,21.7977406684135,22.0618271409258,21.781730576112,22.0458970990858,141910.487286531,0.0,1.0
2014-01-21,27.36,27.495,27.21,27.44,124000,21.9018062683728,22.0098743914076,21.781730576112,21.9658466375786,154902.292460651,0.0,1.0
2014-01-22,27.36,27.49,27.2,27.34,164700,21.9018062683728,22.0058718683322,21.7737255299613,21.8857961760714,205745.222324752,0.0,1.0
2014-01-23,27.31,27.33,27.24,27.3,139300,21.8617810376192,21.8777911299207,21.8057457145642,21.8537759914685,174015.236611038,0.0,1.0
2014-01-24,26.98,27.24,26.94,27.2,181400,21.5976145146454,21.8057457145642,21.5655943300426,21.7737255299613,226607.063325501,0.0,1.0
2014-01-27,26.94,27.19,26.92,27.11,149200,21.5655943300426,21.7657204838106,21.5495842377411,21.7016801146048,186382.43576717,0.0,1.0
2014-01-28,27.06,27.1,26.8,27.02,152000,21.6616548838512,21.6936750684541,21.4535236839325,21.6296346992483,189880.229467894,0.0,1.0
2014-01-29,26.66,26.9,26.63,26.9,135200,21.3414530378224,21.5335741454397,21.3174378993702,21.5335741454397,168893.467263548,0.0,1.0
2014-01-30,26.69,26.88,26.63,26.8,93100,21.3654681762745,21.5175640531382,21.3174378993702,21.4535236839325,116301.640549085,0.0,1.0
2014-01-31,26.46,26.63,26.2302,26.37,164300,21.1813521148079,21.3174378993702,20.9973961542644,21.1093066994515,205245.537510362,0.0,1.0
2014-02-03,25.76,26.48,25.75,26.48,170600,20.6209988842575,21.1973622071094,20.6129938381067,21.1973622071094,213115.573336992,0.0,1.0
2014-02-04,25.62,25.95,25.555,25.74,181500,20.5089282381474,20.7730947611212,20.4568954381677,20.604988791956,226731.984529097,0.0,1.0
2014-02-05,25.74,25.84,25.2103,25.59,205000,20.604988791956,20.6850392534632,20.1809614973523,20.4849130996952,256088.467374463,0.0,1.0
2014-02-06,26.26,26.45,25.82,25.87,180900,21.0212511917935,21.1733470686572,20.6690291611618,20.7090543919154,225982.457307514,0.0,1.0
2014-02-07,26.26,26.5399,26.2,26.34,150700,21.0212511917935,21.2453124335522,20.9732209148892,21.0852915609993,188256.25382113,0.0,1.0
2014-02-10,26.44,26.57,26.165,26.29,183600,21.1653420225065,21.2694076224659,20.9452032533617,21.0452663302457,229355.329804641,0.0,1.0
2014-02-11,26.63,26.63,26.28,26.4,248500,21.3174378993702,21.3174378993702,21.037261284095,21.1333218379036,310429.190939288,0.0,1.0
2014-02-12,26.68,26.805,26.5,26.71,135300,21.3574631301238,21.4575262070078,21.2133722994108,21.381478268576,169018.388467145,0.0,1.0
2014-02-13,26.96,26.96,26.47,26.52,76200,21.581604422344,21.581604422344,21.1893571609587,21.2293823917123,95189.9571411417,0.0,1.0
2014-02-14,26.75,27.08,26.61,27.0,131100,21.4134984531789,21.6776649761526,21.3014278070688,21.6136246069469,163771.697916058,0.0,1.0
2014-02-18,25.39,25.96,24.0,25.51,741200,20.3248121766808,20.7810998072719,19.2121107617306,20.4208727304894,925915.961063179,0.0,1.0
2014-02-19,25.52,25.59,25.2113,25.38,366700,20.4288777766402,20.4849130996952,20.1817620019674,20.3168071305301,458086.053591294,0.0,1.0
2014-02-20,25.93,26.1199,25.47,25.47,308400,20.7570846688197,20.9091004952219,20.3888525458866,20.3888525458866,385256.99189407,0.0,1.0
2014-02-21,25.48,26.0599,25.44,25.92,241300,20.3968575920373,20.8610702183176,20.3648374074344,20.749079622669,301434.864280282,0.0,1.0
2014-02-24,25.6,25.72,25.47,25.48,210200,20.4929181458459,20.5889786996546,20.3888525458866,20.3968575920373,262584.369961523,0.0,1.0
2014-02-25,25.53,25.86,25.42,25.63,246300,20.4368828227909,20.7010493457647,20.348827315133,20.5169332842981,307680.924460147,0.0,1.0
2014-02-26,25.67,25.9,25.55,25.61,156600,20.548953468901,20.7330695303676,20.4528929150923,20.5009231919967,195626.60483337,0.0,1.0
2014-02-27,26.22,26.23,25.49,25.51,295000,20.9892310071906,20.9972360533414,20.404862638188,20.4208727304894,368517.550612032,0.0,1.0
2014-02-28,26.46,26.56,26.27,26.27,247600,21.1813521148079,21.2614025763152,21.0292562379442,21.0292562379442,309304.900106913,0.0,1.0
2014-03-03,26.37,26.4,25.92,26.09,234500,21.2093697763355,21.2334987521902,20.847435138514,20.984166001691,291558.168168654,0.125,1.0
2014-03-04,26.91,26.97,26.56,26.56,332700,21.6436913417212,21.6919492934307,21.3621866234156,21.3621866234156,413652.036459323,0.0,1.0
2014-03-05,27.01,27.06,26.83,26.83,251400,21.7241212612371,21.764336220995,21.5793474061085,21.5793474061085,312570.249371427,0.0,1.0
2014-03-06,27.21,27.33,26.95,27.09,231700,21.8849811002688,21.9814970036878,21.6758633095275,21.7884651968497,288076.876608432,0.0,1.0
2014-03-07,27.33,27.35,27.07,27.33,182200,21.9814970036878,21.997582987591,21.7723792129466,21.9814970036878,226532.615097352,0.0,1.0
2014-03-10,27.84,27.9,27.25,27.4,222300,22.3916895932188,22.4399475449283,21.9171530680751,22.037797947349,276389.683513398,0.0,1.0
2014-03-11,27.77,27.99,27.7,27.99,271500,22.3353886495577,22.5123344724926,22.2790877058966,22.5123344724926,337560.949500169,0.0,1.0
2014-03-12,27.68,27.96,27.65,27.65,198900,22.2630017219934,22.4882054966378,22.2388727461386,22.2388727461386,247296.032617251,0.0,1.0
2014-03-13,27.7,27.83,27.5,27.83,147400,22.2790877058966,22.3836466012672,22.1182278668648,22.3836466012672,183265.13427744,0.0,1.0
2014-03-14,27.82,27.925,27.7,27.7,100300,22.3756036093156,22.4600550248073,22.2790877058966,22.2790877058966,124704.836960836,0.0,1.0
2014-03-17,27.79,28.2,27.78,28.18,180700,22.3514746334609,22.6812373034759,22.3434316415093,22.6651513195728,224667.637475803,0.0,1.0
2014-03-18,28.1,28.1,27.768,27.88,92000,22.6008073839601,22.6008073839601,22.3337800511674,22.4238615610251,114385.294121604,0.0,1.0
2014-03-19,27.78,28.0,27.63,28.0,225800,22.3434316415093,22.5203774644442,22.2227867622355,22.5203774644442,280741.297963677,0.0,1.0
2014-03-20,27.77,27.91,27.62,27.8,124800,22.3353886495577,22.4479905368799,22.2147437702839,22.3595176254124,155166.138112785,0.0,1.0
2014-03-21,27.57,27.89,27.47,27.77,380100,22.1745288105259,22.4319045529767,22.0940988910101,22.3353886495577,472585.329300238,0.0,1.0
2014-03-24,27.21,27.73,27.18,27.63,136200,21.8849811002688,22.3032166817513,21.860852124414,22.2227867622355,169339.968036549,0.0,1.0
2014-03-25,27.15,27.42,27.14,27.27,239800,21.8367231485593,22.0538839312521,21.8286801566077,21.9332390519783,298147.75576479,0.0,1.0
2014-03-26,26.96,27.35,26.96,27.33,124400,21.6839063014791,21.997582987591,21.6839063014791,21.9814970036878,154668.810747039,0.0,1.0
2014-03-27,26.93,27.12,26.74,26.97,122900,21.6597773256244,21.8125941727045,21.5069604785442,21.6919492934307,152803.833125491,0.0,1.0
2014-03-28,27.12,27.17,26.9,26.9,123500,21.8125941727045,21.8528091324624,21.6356483497696,21.6356483497696,153549.82417411,0.0,1.0
2014-03-31,27.57,27.62,27.07,27.2,142800,22.1745288105259,22.2147437702839,21.7723792129466,21.8769381083172,177545.86957136,0.0,1.0
2014-04-01,27.34,27.66,27.12,27.66,152600,21.9895399956394,22.2469157380902,21.8125941727045,22.2469157380902,189730.39003214,0.0,1.0
2014-04-02,27.31,27.46,27.19,27.39,107600,21.9654110197847,22.0860558990585,21.8688951163656,22.0297549553974,133781.061385702,0.0,1.0
2014-04-03,27.36,27.42,27.18,27.35,65200,22.0056259795426,22.0538839312521,21.860852124414,21.997582987591,81064.3606166153,0.0,1.0
2014-04-04,26.87,27.53,26.84,27.53,146200,21.6115193739148,22.1423568427196,21.5873903980601,22.1423568427196,181773.152180202,0.0,1.0
2014-04-07,26.52,26.85,26.5,26.85,97500,21.3300146556093,21.5954333900117,21.3139286717061,21.5954333900117,121223.545400613,0.0,1.0
2014-04-08,26.62,26.77,26.38,26.55,164100,21.4104445751252,21.531089454399,21.2174127682871,21.354143631464,204028.55179734,0.0,1.0
2014-04-09,26.8,26.82,26.425,26.63,188400,21.5552184302537,21.5713044141569,21.2536062320692,21.4184875670767,234241.189266416,0.0,1.0
2014-04-10,26.6,27.03,26.54,26.83,180300,21.394358591222,21.7402072451402,21.3461006395125,21.5793474061085,224170.310110057,0.0,1.0
2014-04-11,26.67,26.69,26.02,26.44,235800,21.4506595348831,21.4667455187863,20.9278650580299,21.2656707199966,293174.482107329,0.0,1.0
2014-04-14,26.62,26.89,26.5,26.89,257600,21.4104445751252,21.627605357818,21.3139286717061,21.627605357818,320278.823540492,0.0,1.0
2014-04-15,26.51,26.606,26.48,26.6,180000,21.3219716636577,21.3991843863929,21.2978426878029,21.394358591222,223797.314585748,0.0,1.0
2014-04-16,26.52,26.75,26.5,26.69,62400,21.3300146556093,21.5150034704958,21.3139286717061,21.4667455187863,77583.0690563925,0.0,1.0
2014-04-17,26.55,26.67,26.4,26.4,81000,21.354143631464,21.4506595348831,21.2334987521902,21.2334987521902,100708.791563587,0.0,1.0
2014-04-21,26.51,26.59,26.4,26.47,52300,21.3219716636577,21.3863155992704,21.2334987521902,21.2897996958513,65025.5530713034,0.0,1.0
2014-04-22,26.57,26.82,26.51,26.6,99600,21.3702296153672,21.5713044141569,21.3219716636577,21.394358591222,123834.514070781,0.0,1.0
2014-04-23,26.52,26.71,26.51,26.59,113300,21.3300146556093,21.4828315026894,21.3219716636577,21.3863155992704,140867.976347584,0.0,1.0
2014-04-24,26.62,26.78,26.401,26.6,121300,21.4104445751252,21.5391324463505,21.2343030513854,21.394358591222,150814.523662506,0.0,1.0
2014-04-25,26.5,26.6,26.45,26.45,128400,21.3139286717061,21.394358591222,21.2737137119482,21.2737137119482,159642.0844045,0.0,1.0
2014-04-28,26.55,26.77,26.49,26.63,162900,21.354143631464,21.531089454399,21.3058856797545,21.4184875670767,202536.569700102,0.0,1.0
2014-04-29,29.0,29.91,28.04,28.15,698200,23.3246766596029,24.0565889271973,22.5525494322505,22.641022343718,868084.916909828,0.0,1.0
2014-04-30,28.89,29.05,28.6301,28.87,266300,23.2362037481354,23.3648916193608,23.0271663873137,23.2201177642323,331095.693745471,0.0,1.0
2014-05-01,28.24,28.72,27.95,28.72,318300,22.7134092712823,23.0994728849585,22.4801625046862,23.0994728849585,395748.251292464,0.0,1.0
2014-05-02,28.67,28.78,28.08,28.35,191800,23.0592579252005,23.147730836668,22.5847214000569,22.8018821827497,238468.471875258,0.0,1.0
2014-05-05,28.9,28.94,28.26,28.51,212500,23.3447841394819,23.3770952593981,22.8278062208221,23.0297507202986,263067.328586414,0.125,1.0
2014-05-06,28.56,28.94,28.45,28.91,178900,23.0701396201939,23.3770952593981,22.9812840404242,23.3528619194609,221471.74157228,0.0,1.0
2014-05-07,28.86,28.86,28.4,28.69,160300,23.3124730195656,23.3124730195656,22.9408951405289,23.1751507599216,198445.613046599,0.0,1.0
2014-05-08,28.25,29.0,28.19,28.7,139500,22.819728440843,23.4255619392725,22.7712617609687,23.1832285399007,172695.963942611,0.0,1.0
2014-05-09,28.29,28.32,27.91,27.98,242800,22.8520395607592,22.8762729006964,22.545083921555,22.6016283814084,300577.63473309,0.0,1.0
2014-05-12,28.65,28.71,28.264,28.5,183700,23.1428396400054,23.1913063198797,22.8310373328137,23.0216729403195,227413.968288585,0.0,1.0
2014-05-13,28.53,28.72,28.5,28.67,115900,23.0459062802567,23.1993840998588,23.0216729403195,23.1589951999635,143480.015920778,0.0,1.0
2014-05-14,28.21,28.54,28.01,28.54,140700,22.7874173209268,23.0539840602357,22.6258617213456,23.0539840602357,174181.520621687,0.0,1.0
2014-05-15,28.18,28.3,27.99,28.16,126300,22.7631839809896,22.8601173407383,22.6097061613875,22.7470284210315,156354.840472773,0.0,1.0
2014-05-16,28.51,28.515,28.11,28.11,123200,23.0297507202986,23.0337896102881,22.7066395211362,22.7066395211362,152517.152385159,0.0,1.0
2014-05-19,28.31,28.48,28.18,28.48,105700,22.8681951207174,23.0055173803614,22.7631839809896,23.0055173803614,130852.784148631,0.0,1.0
2014-05-20,28.19,28.35,28.02,28.22,267800,22.7712617609687,22.9005062406336,22.6339395013246,22.7954951009058,331526.732213843,0.0,1.0
2014-05-21,28.38,28.43,28.15,28.25,243700,22.9247395805708,22.9651284804661,22.7389506410524,22.819728440843,301691.802242396,0.0,1.0
2014-05-22,28.62,28.68,28.32,28.4,126900,23.1186063000682,23.1670729799426,22.8762729006964,22.9408951405289,157097.618812311,0.0,1.0
2014-05-23,28.64,28.73,28.54,28.73,80500,23.1347618600263,23.2074618798379,23.0539840602357,23.2074618798379,99656.0938880302,0.0,1.0
2014-05-27,28.93,29.05,28.67,28.79,160700,23.3690174794191,23.4659508391678,23.1589951999635,23.2559285597122,198940.798606291,0.0,1.0
2014-05-28,28.57,28.92,28.52,28.91,100400,23.0782174001729,23.36093969944,23.0378285002776,23.3528619194609,124291.575482711,0.0,1.0
2014-05-29,28.65,28.78,28.57,28.59,80100,23.1428396400054,23.2478507797332,23.0782174001729,23.094372960131,99160.9083283379,0.0,1.0
2014-05-30,28.97,29.0,28.53,28.72,227000,23.4013285993353,23.4255619392725,23.0459062802567,23.1993840998588,281017.805125252,0.0,1.0
2014-06-02,28.77,29.04,28.63,29.04,100100,23.2397729997541,23.4578730591887,23.1266840800473,23.4578730591887,123920.186312942,0.0,1.0
2014-06-03,28.63,28.84,28.48,28.66,196500,23.1266840800473,23.2963174596075,23.0055173803614,23.1509174199844,243259.906198731,0.0,1.0
2014-06-04,28.84,28.98,28.41,28.49,131700,23.2963174596075,23.4094063793144,22.948972920508,23.0135951603404,163039.845528616,0.0,1.0
2014-06-05,29.24,29.25,28.72,28.88,197500,23.6194286587699,23.627506438749,23.1993840998588,23.3286285795238,244497.870097962,0.0,1.0
2014-06-06,29.82,29.88,29.22,29.23,203400,24.0879398975553,24.1364065774297,23.6032730988118,23.6113508787908,251801.85710342,0.0,1.0
2014-06-09,29.95,30.03,29.58,29.86,185600,24.1929510372831,24.2575732771156,23.8940731780579,24.1202510174716,229766.099697123,0.0,1.0
2014-06-10,30.08,30.13,29.84,29.85,135000,24.2979621770109,24.3383510769062,24.1040954575135,24.1121732374925,167125.126396075,0.0,1.0
2014-06-11,30.04,30.13,29.9,30.05,160400,24.2656510570947,24.3383510769062,24.1525621373878,24.2737288370737,198569.409436522,0.0,1.0
2014-06-12,29.87,30.06,29.83,30.01,98900,24.1283287974506,24.2818066170528,24.0960176775344,24.2414177171575,122434.629633866,0.0,1.0
2014-06-13,29.93,30.02,29.55,29.97,92500,24.176795477325,24.2494954971365,23.8698398381207,24.2091065972412,114511.660678792,0.0,1.0
2014-06-16,29.54,29.82,29.32,29.82,145200,23.8617620581417,24.0879398975553,23.6840508986024,24.0879398975553,179752.358168223,0.0,1.0
2014-06-17,30.0,30.04,29.432,29.49,154600,24.2333399371784,24.2656510570947,23.7745220343678,23.8213731582464,191389.218820987,0.0,1.0
2014-06-18,30.13,30.185,29.83,29.99,103100,24.3383510769062,24.382778866791,24.0960176775344,24.2252621571994,127634.078010632,0.0,1.0
2014-06-19,29.88,30.2899,29.84,30.26,164800,24.1364065774297,24.4675147787713,24.1040954575135,24.443362216634,204016.450593135,0.0,1.0
2014-06-20,30.02,30.22,29.93,29.93,223400,24.2494954971365,24.4110510967177,24.176795477325,24.176795477325,276561.135088024,0.0,1.0
2014-06-23,29.96,30.08,29.82,30.08,108900,24.2010288172622,24.2979621770109,24.0879398975553,24.2979621770109,134814.268626167,0.0,1.0
2014-06-24,29.98,30.16,29.65,29.8,170900,24.2171843772203,24.3625844168434,23.9506176379113,24.0717843375972,211568.030378439,0.0,1.0
2014-06-25,30.03,30.06,29.79,29.79,116300,24.2575732771156,24.2818066170528,24.0637065576182,24.0637065576182,143975.201480471,0.0,1.0
2014-06-26,30.03,30.1497,29.965,30.1,83500,24.2575732771156,24.3542643034649,24.2050677072517,24.314117736969,103369.985585721,0.0,1.0
2014-06-27,30.47,30.57,29.82,29.82,496900,24.6129955961942,24.6937733959848,24.0879398975553,24.0879398975553,615144.26152748,0.0,1.0
2014-06-30,30.65,30.71,30.28,30.45,206700,24.7583956358173,24.8068623156916,24.4595177765921,24.5968400362361,255887.137970879,0.0,1.0
2014-07-01,30.91,31.19,30.66,30.72,175200,24.9684179152728,25.1945957546865,24.7664734157963,24.8149400956707,216891.275145129,0.0,1.0
2014-07-02,30.68,30.93,30.65,30.93,69400,24.7826289757545,24.9845734752309,24.7583956358173,24.9845734752309,85914.6946065748,0.0,1.0
2014-07-03,30.53,30.79,30.49,30.76,31200,24.6614622760686,24.8714845555241,24.6291511561523,24.8472512155869,38624.4736559818,0.0,1.0
2014-07-07,30.24,30.53,30.161,30.43,139000,24.4272066566758,24.6614622760686,24.3633921948413,24.580684476278,172076.981992996,0.0,1.0
2014-07-08,30.24,30.29,30.02,30.13,128100,24.4272066566758,24.4675955565711,24.2494954971365,24.3383510769062,158583.175491387,0.0,1.0
2014-07-09,30.26,30.85,30.16,30.25,139600,24.443362216634,24.9199512353985,24.3625844168434,24.4352844366549,172819.760332534,0.0,1.0
2014-07-10,30.14,30.26,29.95,29.97,111500,24.3464288568853,24.443362216634,24.1929510372831,24.2091065972412,138032.974764166,0.0,1.0
2014-07-11,30.09,30.2,29.95,30.02,63900,24.30603995699,24.3948955367596,24.1929510372831,24.2494954971365,79105.8931608088,0.0,1.0
2014-07-14,30.24,30.33,30.13,30.26,109800,24.4272066566758,24.4999066764874,24.3383510769062,24.443362216634,135928.436135475,0.0,1.0
2014-07-15,29.98,30.295,29.97,30.16,65300,24.2171843772203,24.4716344465607,24.2091065972412,24.3625844168434,80839.0426197312,0.0,1.0
2014-07-16,30.04,30.23,29.91,30.09,83300,24.2656510570947,24.4191288766968,24.1606399173669,24.30603995699,103122.392805874,0.0,1.0
2014-07-17,29.95,30.22,29.9,29.91,104700,24.1929510372831,24.4110510967177,24.1525621373878,24.1606399173669,129614.820249401,0.0,1.0
2014-07-18,30.13,30.28,29.82,29.82,111200,24.3383510769062,24.4595177765921,24.0879398975553,24.0879398975553,137661.585594397,0.0,1.0
2014-07-21,30.14,30.19,29.73,29.95,106600,24.3464288568853,24.3868177567805,24.0152398777438,24.1929510372831,131966.951657938,0.0,1.0
2014-07-22,30.2,30.35,30.14,30.21,133700,24.3948955367596,24.5160622364455,24.3464288568853,24.4029733167387,165515.773327076,0.0,1.0
2014-07-23,30.07,30.29,29.94,30.29,69500,24.2898843970318,24.4675955565711,24.1848732573041,24.4675955565711,86038.4909964981,0.0,1.0
2014-07-24,30.04,30.12,29.95,29.95,234900,24.2656510570947,24.3302732969271,24.1929510372831,24.1929510372831,290797.71992917,0.0,1.0
2014-07-25,29.7,29.94,29.64,29.82,79000,23.9910065378066,24.1848732573041,23.9425398579323,24.0879398975553,97799.1480391849,0.0,1.0
2014-07-28,29.48,29.74,29.43,29.62,145600,23.8132953782673,24.0233176577229,23.772906478372,23.9263842979742,180247.543727915,0.0,1.0
2014-07-29,29.81,30.39,29.551,30.3,318400,24.0798621175763,24.5483733563617,23.8706476161186,24.4756733365502,394167.705514891,0.0,1.0
2014-07-30,29.99,30.22,29.8,30.03,411300,24.2252621571994,24.4110510967177,24.0717843375972,24.2575732771156,509174.551753375,0.0,1.0
2014-07-31,29.94,30.09,29.51,29.72,225800,24.1848732573041,24.30603995699,23.8375287182045,24.0071620977648,279532.248446176,0.0,1.0
2014-08-01,29.95,30.105,29.78,29.99,178700,24.1929510372831,24.3181566269585,24.0556287776391,24.2252621571994,221224.148792435,0.0,1.0
2014-08-04,29.98,30.0,29.74,29.78,174000,24.2171843772203,24.2333399371784,24.0233176577229,24.0556287776391,215405.718466052,0.0,1.0
2014-08-05,30.11,30.19,29.72,29.75,186200,24.3221955169481,24.3868177567805,24.0071620977648,24.0313954377019,230508.87803666,0.0,1.0
2014-08-06,30.29,30.47,29.59,29.84,264900,24.4675955565711,24.6129955961942,23.902150958037,24.1040954575135,327936.636906077,0.0,1.0
2014-08-07,30.79,30.89,30.17,30.45,274600,24.8714845555241,24.9522623553147,24.3706621968224,24.5968400362361,339944.88672861,0.0,1.0
2014-08-08,31.03,31.325,30.71,30.71,283500,25.0653512750215,25.3036457844038,24.8068623156916,24.8068623156916,350962.765431759,0.0,1.0
2014-08-11,31.5,31.74,31.02,31.05,259300,25.5459791837756,25.740615215652,25.1567071200228,25.1810366240074,319735.248402125,0.125,1.0
2014-08-12,31.61,31.72,31.3,31.5,301000,25.6351873650523,25.7243955463289,25.3837824905453,25.5459791837756,371154.299147858,0.0,1.0
2014-08-13,31.27,31.74,31.205,31.61,174700,25.3594529865607,25.740615215652,25.3067390612609,25.6351873650523,215417.461997112,0.0,1.0
2014-08-14,31.45,31.5,31.25,31.35,95900,25.505430010468,25.5459791837756,25.3432333172377,25.4243316638528,118251.486007573,0.0,1.0
2014-08-15,31.27,31.81,31.2,31.59,140000,25.3594529865607,25.7973840582826,25.3026841439301,25.6189676957292,172629.906580399,0.0,1.0
2014-08-18,31.29,31.43,31.19,31.43,110700,25.3756726558837,25.489210341145,25.2945743092686,25.489210341145,136500.933274644,0.0,1.0
2014-08-19,31.33,31.43,31.09,31.3,165000,25.4081119945298,25.489210341145,25.2134759626534,25.3837824905453,203456.675612613,0.0,1.0
2014-08-20,31.06,31.29,30.982,31.21,104000,25.1891464586689,25.3756726558837,25.125889748309,25.3107939785916,128239.359174011,0.0,1.0
2014-08-21,30.87,31.12,30.6,31.12,232600,25.0350596001001,25.237805466638,24.8160940642391,25.237805466638,286812.25907572,0.0,1.0
2014-08-22,30.8,30.99,30.4801,30.79,451100,24.9782907574695,25.1323776160383,24.7188571466476,24.9701809228079,556238.220417271,0.0,1.0
2014-08-25,31.3,31.39,30.83,30.83,163100,25.3837824905453,25.4567710024989,25.002620261454,25.002620261454,201113.841166165,0.0,1.0
2014-08-26,31.3,31.49,31.27,31.39,151800,25.3837824905453,25.5378693491141,25.3594529865607,25.4567710024989,187180.141563604,0.0,1.0
2014-08-27,31.28,31.49,31.27,31.39,279700,25.3675628212222,25.5378693491141,25.3594529865607,25.4567710024989,344889.891932412,0.0,1.0
2014-08-28,31.8,31.9,31.17,31.25,220500,25.7892742236211,25.8703725702362,25.2783546399456,25.3432333172377,271892.102864128,0.0,1.0
2014-08-29,31.94,32.0,31.602,31.78,122200,25.9028119088823,25.9514709168514,25.628699497323,25.773054554298,150681.247029463,0.0,1.0
2014-09-02,32.14,32.225,31.5,31.91,206300,26.0650086021126,26.1339421967355,25.5459791837756,25.8784824048977,254382.498053831,0.0,1.0
2014-09-03,32.25,32.41,32.17,32.2,171400,26.1542167833893,26.2839741379735,26.0893381060972,26.1136676100817,211348.32848486,0.0,1.0
2014-09-04,32.28,32.56,32.17,32.22,152400,26.1785462873738,26.4056216578963,26.0893381060972,26.1298872794047,187919.984020378,0.0,1.0
2014-09-05,32.33,32.43,32.17,32.17,114400,26.2190954606814,26.3001938072966,26.0893381060972,26.0893381060972,141063.295091412,0.0,1.0
2014-09-08,33.03,33.05,32.2,32.24,263300,26.7867838869875,26.8030035563106,26.1136676100817,26.1461069487278,324667.53144728,0.0,1.0
2014-09-09,32.89,33.16,32.76,33.08,140500,26.6732462017263,26.8922117375872,26.5678183511266,26.8273330602951,173246.441961044,0.0,1.0
2014-09-10,33.24,33.3,32.9,32.96,130000,26.9570904148794,27.0057494228485,26.6813560363878,26.7300150443569,160299.198967513,0.0,1.0
2014-09-11,33.28,33.46,33.1,33.12,90600,26.9895297535254,27.1355067774327,26.8435527296181,26.8597723989412,111716.210972744,0.0,1.0
2014-09-12,33.13,33.29,33.0825,33.2,148600,26.8678822336027,26.997639588187,26.8293605189605,26.9246510762333,183234.315127481,0.0,1.0
2014-09-15,33.08,33.27,33.04,33.1,201100,26.8273330602951,26.9814199188639,26.7948937216491,26.8435527296181,247970.530095131,0.0,1.0
2014-09-16,32.91,33.23,32.88,33.0,242200,26.6894658710493,26.9489805802179,26.6651363670648,26.762454383003,298649.738384091,0.0,1.0
2014-09-17,33.19,33.36,32.9,32.9,127900,26.9165412415718,27.0544084308176,26.6813560363878,26.6813560363878,157709.750368807,0.0,1.0
2014-09-18,33.47,33.5775,33.19,33.22,91500,27.1436166120942,27.2307973347055,26.9165412415718,26.9408707455563,112825.974657904,0.0,1.0
2014-09-19,32.64,33.54,32.62,33.4,466600,26.4705003351884,27.2003854547249,26.4542806658654,27.0868477694636,575350.817217245,0.0,1.0
2014-09-22,32.44,32.758,32.18,32.55,111016,26.3083036419581,26.5661963841943,26.0974479407587,26.3975118232348,136890.583635211,0.0,1.0
2014-09-23,32.17,32.46,32.16,32.44,210099,26.0893381060972,26.3245233112811,26.0812282714356,26.3083036419581,259066.933875966,0.0,1.0
2014-09-24,32.28,32.42,32.16,32.25,143692,26.1785462873738,26.2920839726351,26.0812282714356,26.1542167833893,177182.403831077,0.0,1.0
2014-09-25,32.04,32.2,31.81,32.2,139699,25.9839102554974,26.1136676100817,25.7973840582826,26.1136676100817,172258.752281252,0.0,1.0
2014-09-26,32.47,32.54,32.04,32.06,99886,26.3326331459426,26.3894019885733,25.9839102554974,26.0001299248205,123166.50606207,0.0,1.0
2014-09-29,32.04,32.13,31.83,32.13,155569,25.9839102554974,26.0568987674511,25.8136037276056,26.0568987674511,191827.585262901,0.0,1.0
2014-09-30,31.9,32.25,31.9,32.07,161045,25.8703725702362,26.1542167833893,25.8703725702362,26.008239759482,198579.880751717,0.0,1.0
2014-10-01,31.77,32.08,31.62,31.77,156669,25.7649447196365,26.0163495941435,25.6432971997138,25.7649447196365,193183.963100318,0.0,1.0
2014-10-02,32.29,32.45,31.652,31.82,119298,26.1866561220353,26.3164134766196,25.6692486706306,25.8054938929441,147102.875680204,0.0,1.0
2014-10-03,32.66,32.81,32.38,32.57,101358,26.4867200045114,26.6083675244342,26.259644633989,26.4137314925578,124981.586222687,0.0,1.0
2014-10-06,32.46,32.78,32.44,32.66,81259,26.3245233112811,26.5840380204496,26.3083036419581,26.4867200045114,100198.096991548,0.0,1.0
2014-10-07,32.04,33.05,31.99,32.43,182118,25.9839102554974,26.8030035563106,25.9433610821899,26.3001938072966,224564.380904351,0.0,1.0
2014-10-08,32.2,32.21,31.82,31.92,125083,26.1136676100817,26.1217774447432,25.8054938929441,25.8865922395593,154236.190034258,0.0,1.0
2014-10-09,31.8,32.35,31.685,32.13,137041,25.7892742236211,26.2353151300044,25.6960111250136,26.0568987674511,168981.250197746,0.0,1.0
2014-10-10,31.5,32.0,31.402,31.61,122875,25.5459791837756,25.9514709168514,25.4665028040927,25.6351873650523,151513.569793332,0.0,1.0
2014-10-13,31.6,31.9899,31.3613,31.44,119645,25.6270775303907,25.9432799838433,25.4334957770204,25.4973201758065,147530.751234371,0.0,1.0
2014-10-14,30.87,32.12,30.67,31.88,328350,25.0350596001001,26.0487889327896,24.8728629068697,25.8541529009132,404878.7844691,0.0,1.0
2014-10-15,30.75,31.11,30.28,30.67,251410,24.9377415841619,25.2296956319765,24.5565793550706,24.8728629068697,310006.320095558,0.0,1.0
2014-10-16,30.35,30.79,30.15,30.46,244591,24.6133481977012,24.9701809228079,24.4511515044709,24.7025563789779,301598.010574332,0.0,1.0
2014-10-17,30.46,30.8,30.4,30.55,154754,24.7025563789779,24.9782907574695,24.6538973710088,24.7755448909316,190822.632592451,0.0,1.0
2014-10-20,30.61,30.88,30.3,30.3,207965,24.8242038989007,25.0431694347616,24.5727990243937,24.5727990243937,256435.560871376,0.0,1.0
2014-10-21,30.77,30.975,30.6,30.71,220640,24.9539612534849,25.120212864046,24.8160940642391,24.9053022455158,272064.732770709,0.0,1.0
2014-10-22,30.2,30.815,30.19,30.74,239130,24.4917006777785,24.9904555094617,24.483590843117,24.9296317495004,294864.211146935,0.0,1.0
2014-10-23,30.52,30.72,30.18,30.4,167935,24.751215386947,24.9134120801773,24.4754810084555,24.6538973710088,207075.738296995,0.0,1.0
2014-10-24,30.58,30.94,30.405,30.59,254634,24.7998743949161,25.0918284427307,24.6579522883396,24.8079842295776,313981.740229953,0.0,1.0
2014-10-27,29.68,30.58,29.4003,30.38,331286,24.0699892753797,24.7998743949161,23.8431571998971,24.6376777016858,408499.080224243,0.0,1.0
2014-10-28,31.08,31.23,29.51,29.84,257603,25.2053661279919,25.3270136479146,23.9321220861339,24.1997466299639,317642.727320218,0.0,1.0
2014-10-29,31.29,31.46,31.03,31.07,205728,25.3756726558837,25.5135398451295,25.1648169546843,25.1972562933304,253677.181578374,0.0,1.0
2014-10-30,31.81,31.92,31.088,31.3,160238,25.7973840582826,25.8865922395593,25.2118539957211,25.3837824905453,197584.792647357,0.0,1.0
2014-10-31,32.11,32.27,31.88,32.25,176356,26.0406790981281,26.1704364527123,25.8541529009132,26.1542167833893,217459.427177806,0.0,1.0
2014-11-03,32.98,33.2,32.76,33.01,295480,26.74623471368,26.9246510762333,26.5678183511266,26.7705642176645,364347.748545545,0.0,1.0
2014-11-04,33.13,33.14,32.92,33.01,163671,26.8678822336027,26.8759920682642,26.6975757057109,26.7705642176645,201817.924570861,0.0,1.0
2014-11-05,33.29,33.43,33.13,33.29,199177,26.997639588187,27.1111772734482,26.8678822336027,26.997639588187,245599.335021172,0.0,1.0
2014-11-06,33.6,33.68,33.27,33.37,122487,27.249044462694,27.3139231399861,26.9814199188639,27.0625182654791,151035.138337952,0.0,1.0
2014-11-07,33.74,33.75,33.35,33.43,137332,27.4639550812241,27.4720949612126,27.1464997616723,27.2116188015804,168715.018150018,0.125,1.0
2014-11-10,33.79,33.84,33.54,33.75,120476,27.5046544811667,27.5453538811092,27.301157481454,27.4720949612126,148007.096136673,0.0,1.0
2014-11-11,33.39,33.88,33.204,33.79,194716,27.1790592816264,27.5779134010632,27.0276575138401,27.5046544811667,239212.372018894,0.0,1.0
2014-11-12,33.59,33.7,33.0,33.25,150314,27.3418568813965,27.4313955612701,26.8616039620746,27.0651009617873,184663.656235996,0.0,1.0
2014-11-13,33.44,33.74,33.2859,33.66,151798,27.2197586815689,27.4639550812241,27.094323130946,27.3988360413161,186486.778938167,0.0,1.0
2014-11-14,33.56,33.66,33.4,33.4,116507,27.317437241431,27.3988360413161,27.1871991616149,27.1871991616149,143131.102871902,0.0,1.0
2014-11-17,33.51,33.62,33.44,33.57,89027,27.2767378414885,27.366276521362,27.2197586815689,27.3255771214195,109371.39137886,0.0,1.0
2014-11-18,33.45,33.61,33.4,33.48,143347,27.2278985615574,27.3581366413735,27.1871991616149,27.2523182015229,176104.56198665,0.0,1.0
2014-11-19,33.48,33.6,33.32,33.49,100338,27.2523182015229,27.349996761385,27.1220801217068,27.2604580815114,123267.173645884,0.0,1.0
2014-11-20,33.66,33.68,33.4,33.42,64956,27.3988360413161,27.4151158012931,27.1871991616149,27.2034789215919,79799.7023195798,0.0,1.0
2014-11-21,33.6,33.98,33.511,33.75,108074,27.349996761385,27.6593122009483,27.2775518294873,27.4720949612126,132770.999268525,0.0,1.0
2014-11-24,33.69,33.69,33.42,33.59,217867,27.4232556812816,27.4232556812816,27.2034789215919,27.3418568813965,267653.823284376,0.0,1.0
2014-11-25,33.73,33.74,33.5,33.58,135344,27.4558152012356,27.4639550812241,27.2685979614999,27.333717001408,166272.721699939,0.0,1.0
2014-11-26,33.79,33.86,33.6,33.73,116094,27.5046544811667,27.5616336410862,27.349996761385,27.4558152012356,142623.724384034,0.0,1.0
2014-11-28,33.76,33.96,33.73,33.74,82951,27.4802348412011,27.6430324409713,27.4558152012356,27.4639550812241,101906.907862422,0.0,1.0
2014-12-01,33.79,34.0,33.72,34.0,264532,27.5046544811667,27.6755919609253,27.4476753212471,27.6755919609253,324982.678336152,0.0,1.0
2014-12-02,34.28,34.28,33.89,33.92,1150449,27.9035086006035,27.9035086006035,27.5860532810517,27.6104729210173,1413348.84743301,0.0,1.0
2014-12-03,34.23,34.74,34.08,34.74,235657,27.862809200661,28.2779430800749,27.7407110008334,28.2779430800749,289509.182362295,0.0,1.0
2014-12-04,34.32,35.0,33.99,34.35,298178,27.9360681205576,28.4895799597761,27.6674520809368,27.9604877605231,366317.44008633,0.0,1.0
2014-12-05,34.49,34.52,34.19,34.27,130718,28.0744460803622,28.0988657203277,27.830249680707,27.895368720615,160589.591228075,0.0,1.0
2014-12-08,34.19,34.97,34.19,34.47,102531,27.830249680707,28.4651603198105,27.830249680707,28.0581663203852,125961.316560885,0.0,1.0
2014-12-09,33.95,34.41,33.09,33.87,271814,27.6348925609828,28.0093270404541,26.9348628819711,27.5697735210747,333928.75617794,0.0,1.0
2014-12-10,32.91,34.23,32.8,33.76,198499,26.788345042178,27.862809200661,26.6988063623044,27.4802348412011,243859.860686223,0.0,1.0
2014-12-11,33.61,33.72,32.96,32.96,213071,27.3581366413735,27.4476753212471,26.8290444421205,26.8290444421205,261761.844524528,0.0,1.0
2014-12-12,32.45,33.59,32.45,33.25,108799,26.4139105627067,27.3418568813965,26.4139105627067,27.0651009617873,133661.675790812,0.0,1.0
2014-12-15,32.12,32.6,32.0604,32.51,160013,26.1452945230859,26.5360087625343,26.0967808383544,26.4627498426377,196579.065325189,0.0,1.0
2014-12-16,31.4,32.59,31.38,32.16,249967,25.5592231639134,26.5278688825458,25.5429434039364,26.17785404304,307089.294133235,0.0,1.0
2014-12-17,31.45,31.72,31.115,31.5,605802,25.5999225638559,25.8196993235456,25.3272365842409,25.6406219637985,744239.47386856,0.0,1.0
2014-12-18,31.75,32.08,31.56,31.73,330651,25.8441189635111,26.1127350031319,25.6894612437295,25.8278392035341,406211.148649416,0.0,1.0
2014-12-19,31.9,32.185,31.68,31.73,422867,25.9662171633388,26.1982037430112,25.7871398035916,25.8278392035341,519500.288206998,0.0,1.0
2014-12-22,32.09,32.27,31.77,31.89,268398,26.1208748831204,26.2673927229135,25.8603987234882,25.9580772833503,329732.134108791,0.0,1.0
2014-12-23,32.1,32.62,32.01,32.32,483137,26.1290147631089,26.5522885225113,26.0557558432123,26.3080921228561,593543.14889425,0.0,1.0
2014-12-24,32.43,32.71,32.01,32.26,564548,26.3976308027297,26.6255474424079,26.0557558432123,26.259252842925,693558.136971398,0.0,1.0
2014-12-26,33.63,33.8,32.69,32.69,134880,27.3744164013506,27.5127943611552,26.6092676824308,26.6092676824308,165702.688725675,0.0,1.0
2014-12-29,33.66,33.81,33.31,33.71,141676,27.3988360413161,27.5209342411437,27.1139402417183,27.4395354412586,174051.706167695,0.0,1.0
2014-12-30,33.86,34.03,33.63,33.65,92977,27.5616336410862,27.7000116008908,27.3744164013506,27.3906961613276,114224.04277615,0.0,1.0
2014-12-31,33.55,34.14,33.44,33.85,144003,27.3092973614425,27.7895502807644,27.2197586815689,27.5534937610977,176910.470674402,0.0,1.0
2015-01-02,33.6,33.79,33.16,33.71,210405,27.349996761385,27.5046544811667,26.9918420418907,27.4395354412586,258486.611961193,0.0,1.0
2015-01-05,32.65,33.35,32.51,33.25,207393,26.5767081624768,27.1464997616723,26.4627498426377,27.0651009617873,254786.311705842,0.0,1.0
2015-01-06,32.53,32.84,32.19,32.65,202695,26.4790296026147,26.7313658822585,26.2022736830055,26.5767081624768,249014.72784142,0.0,1.0
2015-01-07,32.95,33.035,32.72,32.72,105716,26.820904562132,26.8900935420344,26.6336873223964,26.6336873223964,129874.150662244,0.0,1.0
2015-01-08,33.99,34.17,33.16,33.16,429613,27.6674520809368,27.8139699207299,26.9918420418907,26.9918420418907,527787.879681965,0.0,1.0
2015-01-09,33.49,34.11,33.49,34.03,181322,27.2604580815114,27.7651306407989,27.2604580815114,27.7000116008908,222757.58396439,0.0,1.0
2015-01-12,33.14,33.55,32.96,33.55,147136,26.9755622819137,27.3092973614425,26.8290444421205,27.3092973614425,180759.421770024,0.0,1.0
2015-01-13,33.19,33.74,32.89,33.3,167489,27.0162616818562,27.4639550812241,26.772065282201,27.1058003617298,205763.475919147,0.0,1.0
2015-01-14,32.64,33.09,31.95,32.85,399943,26.5685682824883,26.9348628819711,26.0069165632813,26.739505762247,491337.710831944,0.0,1.0
2015-01-15,33.09,33.29,32.54,32.81,261958,26.9348628819711,27.0976604817413,26.4871694826032,26.7069462422929,321820.469552198,0.0,1.0
2015-01-16,33.82,33.88,32.97,32.97,223760,27.5290741211322,27.5779134010632,26.8371843221091,26.8371843221091,274893.487761395,0.0,1.0
2015-01-20,33.85,34.08,33.64,33.78,221154,27.5534937610977,27.7407110008334,27.3825562813391,27.4965146011782,271691.966358526,0.0,1.0
2015-01-21,34.07,34.32,33.63,33.74,226902,27.7325711208449,27.9360681205576,27.3744164013506,27.4639550812241,278753.495531087,0.0,1.0
2015-01-22,34.77,34.77,33.97,34.14,216992,28.3023627200404,28.3023627200404,27.6511723209598,27.7895502807644,266578.868860926,0.0,1.0
2015-01-23,34.48,34.61,34.21,34.61,129911,28.0663062003737,28.1721246402243,27.846529440684,28.1721246402243,159598.176119819,0.0,1.0
2015-01-26,34.41,34.54,34.04,34.35,312622,28.0093270404541,28.1151454803047,27.7081514808794,27.9604877605231,384062.173448977,0.0,1.0
2015-01-27,33.97,34.37,33.75,34.13,255349,27.6511723209598,27.9767675205001,27.4720949612126,27.7814104007759,313701.18522696,0.0,1.0
2015-01-28,33.91,34.3,33.69,34.21,189570,27.6023330410288,27.9197883605805,27.4232556812816,27.846529440684,232890.411489666,0.0,1.0
2015-01-29,34.32,34.34,33.81,34.0,250299,27.9360681205576,27.9523478805346,27.5209342411437,27.6755919609253,307497.162554475,0.0,1.0
2015-01-30,33.63,34.194,33.59,34.01,234262,27.3744164013506,27.8335056327024,27.3418568813965,27.6837318409138,287795.39788148,0.0,1.0
2015-02-02,34.37,34.418,33.4,33.64,306332,27.9767675205001,28.0158389444449,27.1871991616149,27.3825562813391,376334.786793546,0.0,1.0
2015-02-03,34.3,34.886,34.02,34.36,300916,27.9197883605805,28.3967853279071,27.6918717209023,27.9686276405116,369681.126042225,0.0,1.0
2015-02-04,33.97,34.52,33.82,34.23,349727,27.6511723209598,28.0988657203277,27.5290741211322,27.862809200661,429646.383599971,0.0,1.0
2015-02-05,33.94,34.15,33.435,34.15,424141,27.6267526809943,27.7976901607529,27.2156887415747,27.7976901607529,521065.421847542,0.0,1.0
2015-02-06,34.09,34.24,33.82,33.9,281584,27.7488508808219,27.8709490806495,27.5290741211322,27.5941931610402,345931.39014035,0.0,1.0
2015-02-09,34.21,34.3,33.71,33.94,232003,27.846529440684,27.9197883605805,27.4395354412586,27.6267526809943,285020.172689967,0.0,1.0
2015-02-10,34.05,34.54,33.87,34.35,504613,27.7162913608679,28.1151454803047,27.5697735210747,27.9604877605231,619926.830263411,0.0,1.0
2015-02-11,33.93,34.27,33.52,33.97,272101,27.6186128010058,27.895368720615,27.284877721477,27.6511723209598,334281.341228832,0.0,1.0
2015-02-12,34.11,34.25,33.76,34.06,207196,27.7651306407989,27.879088960638,27.4802348412011,27.7244312408564,254544.293395648,0.0,1.0
2015-02-13,34.1,34.24,33.75,33.95,268693,27.7569907608104,27.8709490806495,27.4720949612126,27.6348925609828,330094.547314411,0.0,1.0
2015-02-17,33.0,35.0,32.62,34.71,332685,26.8616039620746,28.4895799597761,26.5522885225113,28.2535234401094,408709.956989184,0.0,1.0
2015-02-18,33.44,33.55,32.91,33.02,292177,27.2197586815689,27.3092973614425,26.788345042178,26.8778837220516,358945.095520474,0.0,1.0
2015-02-19,34.08,34.345,33.28,33.32,260681,27.7407110008334,27.9564178205288,27.0895206017528,27.1220801217068,320251.65035363,0.0,1.0
2015-02-20,34.57,34.59,34.01,34.12,266403,28.1395651202702,28.1558448802473,27.6837318409138,27.7732705207874,327281.238023325,0.0,1.0
2015-02-23,35.0,35.04,34.28,34.6,308372,28.4895799597761,28.5221394797301,27.9035086006035,28.1639847602358,378840.966249361,0.0,1.0
2015-02-24,35.32,35.42,34.78,34.96,177800,28.7500561194083,28.8314549192934,28.3105026000289,28.457020439822,218430.738845085,0.0,1.0
2015-02-25,35.41,35.45,35.14,35.26,139127,28.8233150393049,28.8558745592589,28.6035382796152,28.7012168394773,170920.210367267,0.0,1.0
2015-02-26,35.49,35.54,35.2,35.28,122350,28.8884340792129,28.9291334791555,28.6523775595462,28.7174965994543,150309.341381868,0.0,1.0
2015-02-27,35.21,35.49,35.0,35.33,297429,28.6605174395347,28.8884340792129,28.4895799597761,28.7581959993968,365397.279099858,0.0,1.0
2015-03-02,35.18,35.75,34.95,35.17,136321,28.7378462994255,29.2034680274151,28.5499638477806,28.7296774971801,166880.034433752,0.125,1.0
2015-03-03,35.5,35.6,35.08,35.25,305630,28.9992479712793,29.0809359937336,28.6561582769712,28.7950279151436,374142.978147076,0.0,1.0
2015-03-04,35.19,35.6,35.08,35.44,152971,28.746015101671,29.0809359937336,28.6561582769712,28.9502351578067,187262.45954303,0.0,1.0
2015-03-05,35.34,35.4,34.7701,35.15,240089,28.8685471353524,28.917559948825,28.4030070953853,28.7133398926893,293909.673397093,0.0,1.0
2015-03-06,35.06,35.22,34.95,35.17,195009,28.6398206724804,28.7705215084073,28.5499638477806,28.7296774971801,238724.104392511,0.0,1.0
2015-03-09,35.15,35.21,34.75,35.16,246855,28.7133398926893,28.7623527061618,28.386587802872,28.7215086949347,302192.405426484,0.0,1.0
2015-03-10,34.51,34.99,34.33,34.81,179967,28.1905365489817,28.5826390567624,28.0434981085639,28.4356006163446,220310.144122615,0.0,1.0
2015-03-11,34.29,34.67,34.09,34.67,187570,28.0108228995822,28.3212373849086,27.8474468546736,28.3212373849086,229617.506171014,0.0,1.0
2015-03-12,35.55,35.7,34.3,34.41,597034,29.0400919825065,29.162624016188,28.0189917018276,28.1088485265274,730870.918480062,0.0,1.0
2015-03-13,36.27,36.36,35.06,35.5,330213,29.6282457441775,29.7017649643864,28.6398206724804,28.9992479712793,404236.741297911,0.0,1.0
2015-03-16,36.33,36.41,36.05,36.35,211234,29.6772585576501,29.7426089756135,29.448532094778,29.693596162141,258586.25738939,0.0,1.0
2015-03-17,36.93,36.95,36.03,36.16,224339,30.1673866923759,30.1837242968668,29.4321944902872,29.5383889194778,274629.000996424,0.0,1.0
2015-03-18,37.11,37.18,36.14,36.76,168853,30.3144251327937,30.3716067485117,29.5220513149869,30.0285170542036,206704.722340962,0.0,1.0
2015-03-19,37.09,37.14,36.72,36.96,184682,30.2980875283028,30.33893153953,29.9958418452219,30.1918930991122,226082.104146054,0.0,1.0
2015-03-20,38.52,38.54,37.2,37.2,716027,31.4662262493994,31.4825638538903,30.3879443530026,30.3879443530026,876538.54076405,0.0,1.0
2015-03-23,38.52,38.78,37.72,38.48,251945,31.4662262493994,31.6786151077806,30.812722069765,31.4335510404177,308423.42907851,0.0,1.0
2015-03-24,38.54,38.66,38.33,38.46,245095,31.4825638538903,31.5805894808355,31.3110190067362,31.4172134359269,300037.866796314,0.0,1.0
2015-03-25,38.48,38.89,38.42,38.44,246358,31.4335510404177,31.7684719324804,31.3845382269451,31.400875831436,301583.993097397,0.0,1.0
2015-03-26,38.41,38.55,38.06,38.47,216331,31.3763694246997,31.4907326561357,31.0904613461096,31.4253822381723,264825.85022915,0.0,1.0
2015-03-27,38.77,38.82,38.15,38.29,192979,31.6704463055352,31.7112903167624,31.1639805663185,31.2783437977545,236239.039949758,0.0,1.0
2015-03-30,39.39,39.41,38.43,38.91,373903,32.1769120447519,32.1932496492428,31.3927070291906,31.7848095369712,457720.714452528,0.0,1.0
2015-03-31,38.91,39.275,38.59,39.2,555387,31.7848095369712,32.0829708189295,31.5234078651175,32.0217048020887,679887.923973989,0.0,1.0
2015-04-01,39.74,39.9,38.81,38.94,299504,32.462820123342,32.5935209592689,31.7031215145169,31.8093159437075,366643.714710473,0.0,1.0
2015-04-02,39.5,39.9199,39.305,39.7,243613,32.2667688694517,32.6097768757373,32.1074772256658,32.4301449143603,298223.647336137,0.0,1.0
2015-04-06,39.64,39.805,39.43,39.43,168958,32.3811321008877,32.5159173379373,32.2095872537336,32.2095872537336,206833.260156966,0.0,1.0
2015-04-07,39.33,39.83,39.3,39.71,118075,32.1278992312793,32.5363393435509,32.103392824543,32.4383137166057,144543.834521205,0.0,1.0
2015-04-08,40.18,40.21,39.41,39.51,140067,32.8222474221409,32.8467538288772,32.1932496492428,32.2749376716971,171465.774040921,0.0,1.0
2015-04-09,40.25,40.36,39.58,40.1,236120,32.879429037859,32.9692858625587,32.3321192874151,32.7568970041775,289050.943952123,0.0,1.0
2015-04-10,40.77,40.8,40.23,40.37,177225,33.3042067546214,33.3287131613577,32.8630914333681,32.9774546648041,216953.470870384,0.0,1.0
2015-04-13,40.47,41.02,40.376,40.66,106270,33.0591426872584,33.5084268107571,32.9823559461514,33.2143499299216,130092.511493276,0.0,1.0
2015-04-14,40.57,40.94,40.34,40.44,93207,33.1408307097128,33.4430763927937,32.9529482580678,33.0346362805221,114101.183012644,0.0,1.0
2015-04-15,40.37,40.74,40.3,40.5,197251,32.9774546648041,33.2797003478851,32.9202730490861,33.0836490939947,241468.692806625,0.0,1.0
2015-04-16,40.61,40.74,40.35,40.45,108230,33.1735059186945,33.2797003478851,32.9611170603133,33.0428050827676,132491.884058692,0.0,1.0
2015-04-17,40.07,40.47,39.76,40.4,189814,32.7323905974412,33.0591426872584,32.4791577278328,33.0019610715404,232364.542924481,0.0,1.0
2015-04-20,41.04,41.05,40.29,40.3,140375,33.524764415248,33.5329332174934,32.9121042468407,32.9202730490861,171842.8183012,0.0,1.0
2015-04-21,40.62,41.1399,40.57,41.13,177940,33.1816747209399,33.6063707496798,33.1408307097128,33.5982836354569,217828.752188891,0.0,1.0
2015-04-22,40.2,40.73,40.03,40.73,159312,32.8385850266318,33.2715315456396,32.6997153884595,33.2715315456396,195024.919460023,0.0,1.0
2015-04-23,40.61,40.69,40.0,40.15,138914,33.1735059186945,33.2388563366579,32.6752089817232,32.7977410154047,170054.306404224,0.0,1.0
2015-04-24,40.85,41.16,40.31,40.57,328809,33.3695571725848,33.6227900421932,32.9284418513315,33.1408307097128,402518.00707248,0.0,1.0
2015-04-27,40.68,41.09,40.61,41.09,146656,33.2306875344125,33.5656084264752,33.1735059186945,33.5656084264752,179531.828037619,0.0,1.0
2015-04-28,38.14,39.46,37.05,39.31,479364,31.1558117640731,32.2340936604699,30.2654123193211,32.1115616267885,586822.87267773,0.0,1.0
2015-04-29,37.57,38.25,37.52,38.1,195966,30.6901900360835,31.2456685887728,30.6493460248564,31.1231365550913,239895.634772666,0.0,1.0
2015-04-30,36.93,37.6182,36.7,37.28,194352,30.1673866923759,30.7295636629065,29.979504240731,30.453294770966,237919.824915226,0.0,1.0
2015-05-01,36.92,37.27,36.68,36.87,137158,30.1592178901305,30.4451259687206,29.9631666362402,30.1183738789034,167904.664452759,0.0,1.0
2015-05-04,36.87,37.2,36.82,36.93,113886,30.2204839069712,30.4909683032094,30.1795014226927,30.2696628881054,138944.724807381,0.125,1.0
2015-05-05,36.43,37.13,36.21,36.72,122373,29.8598380453204,30.4335928252195,29.6795151144949,30.0975364541357,149299.148348819,0.0,1.0
2015-05-06,36.73,36.82,36.07,36.46,203153,30.1057329509914,30.1795014226927,29.5647641585151,29.8844275358875,247853.447120751,0.0,1.0
2015-05-07,36.79,36.93,36.31,36.63,109676,30.1549119321256,30.2696628881054,29.761480083052,30.0237679824344,133808.38415586,0.0,1.0
2015-05-08,37.37,37.49,37.1,37.1,114126,30.6303087497563,30.7286667120247,30.4090033346524,30.4090033346524,139237.53282552,0.0,1.0
2015-05-11,37.58,37.76,37.39,37.39,108180,30.802435183726,30.9499721271287,30.6467017434677,30.6467017434677,131983.214176128,0.0,1.0
2015-05-12,37.98,38.03,37.02,37.56,126886,31.1302950579541,31.1712775422326,30.3434313598068,30.7860421900146,154805.15912324,0.0,1.0
2015-05-13,37.72,38.34,37.6101,38.11,93853,30.9171861397059,31.4253689447593,30.8271066392617,31.2368495170782,114503.795526642,0.0,1.0
2015-05-14,38.44,38.52,37.75,37.75,98090,31.5073339133164,31.572905888162,30.941775630273,30.941775630273,119673.077080203,0.0,1.0
2015-05-15,38.15,38.55,38.06,38.49,79884,31.269635504501,31.5974953787291,31.1958670327997,31.5483163975949,97461.1488375465,0.0,1.0
2015-05-18,38.72,38.91,38.0,38.16,106171,31.736835825276,31.8925692655343,31.1466880516655,31.2778320013567,129532.167057623,0.0,1.0
2015-05-19,38.68,38.8,38.375,38.65,67934,31.7040498378532,31.8024078001216,31.4540566837543,31.6794603472861,82881.749601045,0.0,1.0
2015-05-20,38.26,38.95,38.25,38.62,103345,31.3597969699137,31.9253552529571,31.351600473058,31.654870856719,126084.352644037,0.0,1.0
2015-05-21,38.29,38.44,37.92,38.19,60857,31.3843864604808,31.5073339133164,31.0811160768199,31.3024214919238,74247.5731661731,0.0,1.0
2015-05-22,37.94,38.34,37.78,38.14,58435,31.0975090705313,31.4253689447593,30.9663651208401,31.2614390076453,71292.6522497875,0.0,1.0
2015-05-26,37.35,37.95,37.13,37.69,127479,30.6139157560449,31.105705567387,30.4335928252195,30.8925966491388,155528.638934725,0.0,1.0
2015-05-27,38.22,38.37,37.265,37.53,111796,31.3270109824909,31.4499584353265,30.5442455327714,30.7614526994475,136394.854982754,0.0,1.0
2015-05-28,37.95,38.26,37.7,38.0,58787,31.105705567387,31.3597969699137,30.9007931459945,31.1466880516655,71722.1040097246,0.0,1.0
2015-05-29,37.64,38.15,37.44,37.81,143704,30.8516141648602,31.269635504501,30.6876842277462,30.9909546114072,175323.680994327,0.0,1.0
2015-06-01,37.83,38.06,37.67,37.81,114657,31.0073476051186,31.1958670327997,30.8762036554274,30.9909546114072,139885.370565652,0.0,1.0
2015-06-02,37.58,37.91,37.26,37.74,135032,30.802435183726,31.0729195799642,30.5401472843436,30.9335791334173,164743.55127224,0.0,1.0
2015-06-03,38.08,38.11,37.51,37.74,59352,31.2122600265111,31.2368495170782,30.7450597057361,30.9335791334173,72411.4228857601,0.0,1.0
2015-06-04,37.53,37.87,37.43,37.85,65497,30.7614526994475,31.0401335925414,30.6794877308905,31.02374059883,79908.5281835259,0.0,1.0
2015-06-05,37.7,37.75,37.08,37.49,68609,30.9007931459945,30.941775630273,30.392610340941,30.7286667120247,83705.2721520607,0.0,1.0
2015-06-08,37.37,37.57,37.12,37.57,59980,30.6303087497563,30.7942386868703,30.4253963283638,30.7942386868703,73177.603866557,0.0,1.0
2015-06-09,37.54,37.94,37.13,37.39,57479,30.7696491963032,31.0975090705313,30.4335928252195,30.6467017434677,70126.3003108675,0.0,1.0
2015-06-10,38.31,38.41,37.8,37.8,99733,31.4007794541922,31.4827444227493,30.9827581145515,30.9827581145515,121677.591971046,0.0,1.0
2015-06-11,38.21,38.54,37.94,38.37,45200,31.3188144856352,31.5892988818734,31.0975090705313,31.4499584353265,55145.5100828339,0.0,1.0
2015-06-12,38.01,38.17,37.79,38.03,62997,31.1548845485212,31.2860284982124,30.9745616176958,31.1712775422326,76858.4446612452,0.0,1.0
2015-06-15,37.55,37.65,37.065,37.65,111656,30.7778456931589,30.8598106617159,30.3803155956574,30.8598106617159,136224.050305507,0.0,1.0
2015-06-16,37.93,38.01,37.33,37.41,83028,31.0893125736756,31.1548845485212,30.5975227623335,30.6630947371791,101296.933875167,0.0,1.0
2015-06-17,38.01,38.15,37.73,37.98,60415,31.1548845485212,31.269635504501,30.9253826365616,31.1302950579541,73708.3183994338,0.0,1.0
2015-06-18,38.56,38.8,37.96,38.18,90519,31.6056918755848,31.8024078001216,31.1139020642427,31.2942249950681,110436.204141328,0.0,1.0
2015-06-19,38.93,39.03,38.4,38.67,158184,31.9089622592457,31.9909272278027,31.4745479258936,31.6958533409975,192989.764755376,0.0,1.0
2015-06-22,39.67,39.79,38.66,39.0,244970,32.5155030265676,32.6138609888361,31.6876568441418,31.9663377372356,298871.584181235,0.0,1.0
2015-06-23,40.1,40.16,39.09,39.81,200352,32.8679523913628,32.917131372497,32.040106208937,32.6302539825475,244436.133542388,0.0,1.0
2015-06-24,39.78,40.32,39.55,40.1,270010,32.6056644919804,33.0482753221882,32.4171450642992,32.8679523913628,329421.220740397,0.0,1.0
2015-06-25,39.86,39.98,39.44,39.87,257304,32.671236466826,32.7695944290944,32.3269835988865,32.6794329636817,313919.476246758,0.0,1.0
2015-06-26,39.49,39.85,39.39,39.82,273764,32.367966083165,32.6630399699703,32.286001114608,32.6384504794032,334001.226157454,0.0,1.0
2015-06-29,38.71,39.5,38.64,39.25,124107,31.7286393284203,32.3761625800207,31.6712638504304,32.1712501586282,151414.686279873,0.0,1.0
2015-06-30,38.66,39.26,38.52,39.13,104360,31.6876568441418,32.1794466554839,31.572905888162,32.0728921963598,127322.686554083,0.0,1.0
2015-07-01,39.01,39.2,38.61,38.97,114071,31.9745342340913,32.1302676743497,31.6466743598633,31.9417482466685,139170.43098803,0.0,1.0
2015-07-02,38.55,39.12,38.39,39.12,53553,31.5974953787291,32.0646956995041,31.4663514290379,32.0646956995041,65336.4491474778,0.0,1.0
2015-07-06,38.47,38.76,38.07,38.15,137722,31.5319234038835,31.7696218126988,31.2040635296554,31.269635504501,168025.441142213,0.0,1.0
2015-07-07,38.39,38.75,37.54,38.36,182318,31.4663514290379,31.7614253158431,30.7696491963032,31.4417619384707,222434.051046064,0.0,1.0
2015-07-08,37.8,38.34,37.68,38.0,99190,30.9827581145515,31.4253689447593,30.8844001522831,31.1466880516655,121015.113830006,0.0,1.0
2015-07-09,37.75,38.56,37.75,38.11,75205,30.941775630273,31.6056918755848,30.941775630273,31.2368495170782,91752.6125172459,0.0,1.0
2015-07-10,38.47,38.49,38.07,38.13,113859,31.5319234038835,31.5483163975949,31.2040635296554,31.2532425107896,138911.78390534,0.0,1.0
2015-07-13,38.82,38.93,38.62,38.8,90891,31.818800793833,31.9089622592457,31.654870856719,31.8024078001216,110890.056569444,0.0,1.0
2015-07-14,38.86,39.19,38.61,38.91,114592,31.8515867812558,32.122071177494,31.6466743598633,31.8925692655343,139806.068394073,0.0,1.0
2015-07-15,38.71,39.02,38.49,38.91,70442,31.7286393284203,31.982730730947,31.5483163975949,31.8925692655343,85941.5933905969,0.0,1.0
2015-07-16,38.75,39.22,38.64,38.91,66913,31.7614253158431,32.1466606680611,31.6712638504304,31.8925692655343,81636.0954905456,0.0,1.0
2015-07-17,38.46,38.945,38.31,38.85,80657,31.5237269070278,31.9212570045293,31.4007794541922,31.8433902844001,98404.2346626355,0.0,1.0
2015-07-20,37.8,38.31,37.75,38.28,146368,30.9827581145515,31.4007794541922,30.941775630273,31.3761899636251,178573.849995668,0.0,1.0
2015-07-21,37.58,38.0,37.02,37.76,127820,30.802435183726,31.1466880516655,30.3434313598068,30.9499721271287,155944.670327164,0.0,1.0
2015-07-22,37.6,37.78,37.47,37.49,99909,30.8188281774374,30.9663651208401,30.7122737183133,30.7286667120247,121892.317851014,0.0,1.0
2015-07-23,37.52,37.76,37.39,37.76,115668,30.7532562025918,30.9499721271287,30.6467017434677,30.9499721271287,141118.824342063,0.0,1.0
2015-07-24,37.13,37.44,37.01,37.36,133595,30.4335928252195,30.6876842277462,30.3352348629511,30.6221122529006,162990.363263632,0.0,1.0
2015-07-27,36.86,37.1,36.64,36.87,117250,30.2122874101155,30.4090033346524,30.0319644792901,30.2204839069712,143048.917194962,0.0,1.0
2015-07-28,40.08,40.11,37.13,38.16,254630,32.8515593976514,32.8761488882185,30.4335928252195,31.2778320013567,310657.106911327,0.0,1.0
2015-07-29,40.03,40.46,39.885,40.1,270490,32.8105769133729,33.1630262781681,32.6917277089652,32.8679523913628,330006.836776675,0.0,1.0
2015-07-30,40.51,40.675,39.86,40.1,501800,33.2040087624466,33.3392509605656,32.671236466826,32.8679523913628,612212.764592168,0.0,1.0
2015-07-31,39.52,39.75,38.71,39.3,305769,32.3925555737321,32.5810750014133,31.7286393284203,32.2122326429067,373048.395409691,0.0,1.0
2015-08-03,38.5,39.36,37.9701,39.21,264029,31.5565128944506,32.2614116240409,31.122180526067,32.1384641712054,322124.200921693,0.0,1.0
2015-08-04,38.98,39.28,38.28,38.43,206459,31.9499447435242,32.1958396491953,31.3761899636251,31.4991374164607,251886.877570615,0.0,1.0
2015-08-05,39.01,39.44,38.85,38.85,180681,31.9745342340913,32.3269835988865,31.8433902844001,31.8433902844001,220436.856355675,0.0,1.0
2015-08-06,38.41,39.06,38.21,39.06,101898,31.4827444227493,32.0155167183699,31.3188144856352,32.0155167183699,124318.964301341,0.0,1.0
2015-08-07,37.99,38.3,37.64,38.11,129007,31.1384915548098,31.3925829573365,30.8516141648602,31.2368495170782,157392.849983543,0.0,1.0
2015-08-10,38.0,38.16,37.79,38.05,161615,31.2491442623618,31.3807196066243,31.0764516230171,31.2902615574438,196529.221678464,0.125,1.0
2015-08-11,37.84,38.06,37.66,37.66,87146,31.1175689180992,31.2984850164602,30.9695466558038,30.9695466558038,105972.437907319,0.0,1.0
2015-08-12,37.47,37.61,37.02,37.54,107342,30.813300934492,30.9284293607217,30.4432452787535,30.8708651476069,130531.446421494,0.0,1.0
2015-08-13,37.71,37.92,37.27,37.46,226868,31.0106639508859,31.1833565902305,30.6488317541638,30.8050774754756,275879.04256257,0.0,1.0
2015-08-14,38.41,38.43,37.5,37.87,379978,31.5863060820346,31.6027530000674,30.8379713115412,31.1422392951484,462065.901029852,0.0,1.0
2015-08-17,39.07,39.395,38.11,38.32,284099,32.1290543771177,32.3963167951511,31.3396023115423,31.5122949508869,345473.844319092,0.0,1.0
2015-08-18,39.43,39.83,38.81,39.13,196266,32.4250989017085,32.754037262365,31.9152444426911,32.1783951312162,238665.991535102,0.0,1.0
2015-08-19,39.4,39.82,39.16,39.35,125864,32.4004285246593,32.7458138033486,32.2030655082654,32.3593112295773,153054.815192514,0.0,1.0
2015-08-20,39.5,39.6536,38.82,38.86,177579,32.4826631148234,32.6089754453155,31.9234679017075,31.9563617377731,215941.977269684,0.0,1.0
2015-08-21,38.81,39.43,38.4,38.87,238131,31.9152444426911,32.4250989017085,31.5780826230182,31.9645851967895,289575.225613429,0.0,1.0
2015-08-24,37.68,38.55,36.51,36.88,333530,30.9859935738366,31.7014345082644,30.0238488689165,30.3281168525237,405583.586340489,0.0,1.0
2015-08-25,36.87,38.1,36.81,38.1,251447,30.3198933935073,31.3313788525259,30.2705526394089,31.3313788525259,305767.925027905,0.0,1.0
2015-08-26,38.57,38.8,36.9835,37.4,226220,31.7178814262972,31.9070209836746,30.4132296533436,30.7557367213771,275091.052984575,0.0,1.0
2015-08-27,39.26,39.81,38.8,39.0,265091,32.2853000984296,32.7375903443322,31.9070209836746,32.0714901640029,322359.483364574,0.0,1.0
2015-08-28,39.67,39.71,39.11,39.49,128912,32.6224619181024,32.655355754168,32.1619482131834,32.474439655807,156761.284689009,0.0,1.0
2015-08-31,39.59,39.76,39.3,39.3,116544,32.5566742459711,32.6964730492501,32.3181939344952,32.3181939344952,141721.384842341,0.0,1.0
2015-09-01,38.73,39.23,38.57,38.77,219795,31.8494567705598,32.2606297213803,31.7178814262972,31.8823506066254,267278.039036092,0.0,1.0
2015-09-02,39.67,39.67,38.88,39.17,143830,32.6224619181024,32.6224619181024,31.9728086558059,32.2112889672819,174902.069449083,0.0,1.0
2015-09-03,39.44,39.96,39.41,39.86,90320,32.433322360725,32.8609422295783,32.4086519836757,32.7787076394142,109832.127599535,0.0,1.0
2015-09-04,39.45,39.65,38.9,38.9,106446,32.4415458197414,32.6060150000696,31.9892555738388,31.9892555738388,129441.880585254,0.0,1.0
2015-09-08,39.76,40.12,39.72,40.03,149655,32.6964730492501,32.9925175738409,32.6635792131845,32.9185064426932,181985.463417941,0.0,1.0
2015-09-09,39.21,40.145,39.17,40.13,214911,32.2441828033475,33.0130762213819,32.2112889672819,33.0007410328573,261338.932401945,0.0,1.0
2015-09-10,39.62,39.86,39.12,39.12,94663,32.5813446230203,32.7787076394142,32.1701716721998,32.1701716721998,115113.36021872,0.0,1.0
2015-09-11,39.74,39.79,39.34,39.38,74595,32.6800261312173,32.7211434262993,32.3510877705608,32.3839816066265,90710.0039668658,0.0,1.0
2015-09-14,39.5,39.97,39.48,39.87,95241,32.4826631148234,32.8691656885947,32.4662161967906,32.7869310984306,115816.227465759,0.0,1.0
2015-09-15,40.17,40.34,39.64,39.81,95329,33.033634868923,33.1734336722019,32.5977915410532,32.7375903443322,115923.238396104,0.0,1.0
2015-09-16,40.37,40.74,40.04,40.28,72552,33.1981040492512,33.5023720328584,32.9267299017096,33.1240929181035,88225.647936243,0.0,1.0
2015-09-17,40.68,41.13,40.101,40.44,93611,33.4530312787599,33.8230869344984,32.9768930017097,33.2556682623661,113834.093187778,0.0,1.0
2015-09-18,39.93,40.615,39.88,40.18,199611,32.8362718525291,33.3995787951532,32.795154557447,33.0418583279394,242733.62292151,0.0,1.0
2015-09-21,40.49,40.65,39.95,40.24,118679,33.2967855574481,33.4283609017107,32.8527187705619,33.0911990820378,144317.615936506,0.0,1.0
2015-09-22,40.02,40.478,39.795,40.12,97450,32.9102829836768,33.2869174066284,32.7252551558075,32.9925175738409,118502.445024078,0.0,1.0
2015-09-23,40.24,40.5269,39.76,40.17,82944,33.0911990820378,33.3271301212187,32.6964730492501,33.033634868923,100862.665983346,0.0,1.0
2015-09-24,40.76,40.98,39.92,39.98,129143,33.5188189508912,33.6997350492522,32.8280483935127,32.8773891476111,157042.188381164,0.0,1.0
2015-09-25,40.36,41.39,40.22,41.11,135539,33.1898805902348,34.0368968689251,33.074752164005,33.8066400164656,164819.937363966,0.0,1.0
2015-09-28,39.61,40.43,39.23,40.27,137098,32.5731211640039,33.2474448033496,32.2606297213803,33.1158694590871,166715.733277691,0.0,1.0
2015-09-29,39.42,39.71,39.15,39.64,188680,32.4168754426921,32.655355754168,32.194842049249,32.5977915410532,229441.162926044,0.0,1.0
2015-09-30,39.51,39.99,39.42,39.84,162819,32.4908865738398,32.8856126066276,32.4168754426921,32.7622607213814,197993.325770912,0.0,1.0
2015-10-01,39.37,39.75,38.74,39.67,171766,32.3757581476101,32.6882495902337,31.8576802295762,32.6224619181024,208873.175700418,0.0,1.0
2015-10-02,39.42,39.53,38.91,39.15,162561,32.4168754426921,32.5073334918727,31.9974790328552,32.194842049249,197679.589179673,0.0,1.0
2015-10-05,40.25,40.26,39.72,39.72,129208,33.0994225410542,33.1076460000707,32.6635792131845,32.6635792131845,157121.230545624,0.0,1.0
2015-10-06,39.47,40.22,39.42,40.22,112867,32.4579927377742,33.074752164005,32.4168754426921,33.074752164005,137250.03040054,0.0,1.0
2015-10-07,40.1,40.19,39.43,39.56,92281,32.9760706558081,33.0500817869558,32.4250989017085,32.5320038689219,112216.768899609,0.0,1.0
2015-10-08,40.88,40.91,39.96,40.01,105927,33.6175004590881,33.6421708361374,32.8609422295783,32.9020595246604,128810.759302878,0.0,1.0
2015-10-09,41.58,42.1,40.94,41.11,124485,34.1931425902369,34.6207624590903,33.6668412131866,33.8066400164656,151377.905272676,0.0,1.0
2015-10-12,41.31,41.71,41.08,41.49,162588,33.9711091967938,34.3000475574502,33.7819696394164,34.1191314590892,197712.422078756,0.0,1.0
2015-10-13,41.01,41.68,41.0,41.2,101963,33.7244054263015,34.275377180401,33.7161819672851,33.8806511476133,123990.403304156,0.0,1.0
2015-10-14,40.77,41.37,40.525,41.08,76317,33.5270424099076,34.0204499508923,33.3255676640055,33.7819696394164,92804.0133083894,0.0,1.0
2015-10-15,41.14,41.28,40.6,40.83,78348,33.8313103935148,33.9464388197446,33.3872436066286,33.5763831640061,95273.7769394197,0.0,1.0
2015-10-16,41.02,41.34,40.805,41.28,110082,33.7326288853179,33.995779573843,33.5558245164651,33.9464388197446,133863.377661781,0.0,1.0
2015-10-19,41.25,41.38,40.74,40.8,69831,33.9217684426953,34.0286734099087,33.5023720328584,33.5517127869568,84916.8213286442,0.0,1.0
2015-10-20,41.41,41.47,40.84,41.25,61329,34.0533437869579,34.1026845410564,33.5846066230225,33.9217684426953,74578.1062173593,0.0,1.0
2015-10-21,41.2,41.83,41.08,41.46,66111,33.8806511476133,34.3987290656472,33.7819696394164,34.09446108204,80393.1774549697,0.0,1.0
2015-10-22,41.98,42.05,41.43,41.43,123470,34.5220809508933,34.5796451640082,34.0697907049907,34.0697907049907,150143.631473811,0.0,1.0
2015-10-23,42.06,42.36,41.86,42.2,100861,34.5878686230246,34.834572393517,34.4233994426964,34.7029970492544,122650.334608245,0.0,1.0
2015-10-26,42.12,42.26,41.97,42.06,88051,34.6372093771231,34.7523378033529,34.5138574918769,34.5878686230246,107072.948043254,0.0,1.0
2015-10-27,44.96,47.49,42.21,42.4,607314,36.9726717377838,39.0532068689358,34.7112205082708,34.8674662295826,738514.047176529,0.0,1.0
2015-10-28,44.88,45.71,44.13,45.02,234967,36.9068840656525,37.5894311640146,36.2901246394217,37.0220124918823,285727.696254207,0.0,1.0
2015-10-29,44.97,45.75,44.58,44.99,209673,36.9808951968002,37.6223250000803,36.6601802951602,36.9973421148331,254969.34997982,0.0,1.0
2015-10-30,45.63,45.75,44.87,44.87,399416,37.5236434918834,37.6223250000803,36.8986606066361,36.8986606066361,485703.156303099,0.0,1.0
2015-11-02,45.45,45.75,45.295,45.75,137933,37.375621229588,37.6223250000803,37.2481576148336,37.6223250000803,167731.121082669,0.0,1.0
2015-11-03,45.16,45.43,44.67,45.43,121353,37.137140918112,37.3591743115551,36.7341914263079,37.3591743115551,147569.288979035,0.0,1.0
2015-11-04,44.98,45.292,44.83,45.29,124998,36.9891186558166,37.2456905771287,36.8657667705705,37.2440458853254,152001.730355256,0.0,1.0
2015-11-05,44.7,45.306,44.55,45.07,88385,36.7588618033571,37.2572034197516,36.635509918111,37.0631297869643,107479.103165245,0.0,1.0
2015-11-06,45.03,45.06,43.89,44.33,208026,37.1330291886038,37.1577680488228,36.1929525002847,36.555789116829,252266.270344432,0.125,1.0
2015-11-09,44.29,45.01,44.13,44.81,116129,36.5228039698704,37.1165366151245,36.3908633820361,36.9516108803317,140825.808835571,0.0,1.0
2015-11-10,44.23,44.55,43.92,44.26,98547,36.4733262494325,36.7372074251011,36.2176913605037,36.4980651096515,119504.697218774,0.0,1.0
2015-11-11,44.5,44.94,44.35,44.41,80561,36.6959759914029,37.0588126079471,36.5722816903082,36.6217594107461,97693.668124262,0.0,1.0
2015-11-12,43.87,44.34,43.77,43.99,101149,36.1764599268055,36.5640354035686,36.0939970594091,36.2754153676812,122660.056815345,0.0,1.0
2015-11-13,43.37,43.97,43.0815,43.51,73060,35.7641455898234,36.2589227942019,35.5262402173848,35.8795936041784,88597.4527768845,0.0,1.0
2015-11-16,43.15,43.47,43.04,43.21,223842,35.5827272815513,35.8466084572198,35.4920181274153,35.6322050019892,271445.811996761,0.0,1.0
2015-11-17,43.08,43.61,42.8788,43.13,156181,35.5250032743738,35.9620564715748,35.3590879851722,35.566234708072,189395.548482707,0.0,1.0
2015-11-18,44.38,44.55,42.965,43.23,246291,36.5970205505272,36.7372074251011,35.4301709768679,35.6486975754684,298668.974019595,0.0,1.0
2015-11-19,44.43,44.89,44.13,44.42,141121,36.6382519842254,37.0175811742489,36.3908633820361,36.6300056974857,171132.783100557,0.0,1.0
2015-11-20,44.8,45.27,44.535,44.7,101497,36.9433645935921,37.3309400703552,36.7248379949916,36.8609017261957,123082.064939713,0.0,1.0
2015-11-23,44.51,45.02,44.41,44.69,118872,36.7042222781425,37.1247829018642,36.6217594107461,36.852655439456,144152.154482532,0.0,1.0
2015-11-24,44.24,44.55,43.98,44.49,78646,36.4815725361722,36.7372074251011,36.2671690809415,36.6877297046632,95371.4107732118,0.0,1.0
2015-11-25,44.65,44.82,44.36,44.36,51651,36.8196702924975,36.9598571670714,36.5805279770479,36.5805279770479,62635.4644590591,0.0,1.0
2015-11-27,44.76,45.095,44.56,44.56,66757,36.9103794466335,37.1866300524115,36.7454537118407,36.7454537118407,80954.0125243153,0.0,1.0
2015-11-30,43.71,44.94,43.69,44.71,245620,36.0445193389712,37.0588126079471,36.0280267654919,36.8691480129353,297855.27444646,0.0,1.0
2015-12-01,43.52,44.35,43.27,43.83,320599,35.887839890918,36.5722816903082,35.681682722427,36.1434747798469,388779.835242491,0.0,1.0
2015-12-02,43.37,43.62,43.08,43.43,92996,35.7641455898234,35.9703027583144,35.5250032743738,35.8136233102613,112773.182568288,0.0,1.0
2015-12-03,42.82,43.84,42.63,43.51,99902,35.3105998191431,36.1517210665865,35.15392037109,35.8795936041784,121147.861036358,0.0,1.0
2015-12-04,43.49,43.58,42.84,42.84,136173,35.8631010306991,35.9373176113559,35.3270923926224,35.3270923926224,165132.506665572,0.0,1.0
2015-12-07,43.0,43.59,42.89,43.51,71298,35.4590329804567,35.9455638980955,35.3683238263206,35.8795936041784,86460.7334805134,0.0,1.0
2015-12-08,42.95,43.3,42.28,42.72,71302,35.4178015467585,35.7064215826459,34.8653003352025,35.2281369517467,86465.5841486095,0.0,1.0
2015-12-09,42.24,43.09,41.97,42.9,67591,34.832315188244,35.5332495611135,34.6096654462737,35.3765701130603,81965.3768223705,0.0,1.0
2015-12-10,42.14,42.48,41.74,42.15,89027,34.7498523208476,35.0302260699954,34.4200008512619,34.7580986075872,107960.107149845,0.0,1.0
2015-12-11,41.54,42.03,41.17,41.56,190868,34.2550751164691,34.6591431667115,33.9499625071024,34.2715676899484,231459.32954583,0.0,1.0
2015-12-14,41.83,42.0,41.21,41.58,117492,34.4942174319187,34.6344043064926,33.9829476540609,34.2880602634277,142478.673989347,0.0,1.0
2015-12-15,42.28,42.3,41.38,42.05,207732,34.8653003352025,34.8817929086818,34.1231345286348,34.6756357401908,251909.746239362,0.0,1.0
2015-12-16,40.76,42.33,40.35,41.99,238158,33.6118647507771,34.9065317689007,33.2737669944518,34.6261580197529,288806.35311302,0.0,1.0
2015-12-17,40.12,40.64,40.12,40.64,112888,33.0841023994401,33.5129093099014,33.0841023994401,33.5129093099014,136895.555010634,0.0,1.0
2015-12-18,40.45,40.77,39.38,39.85,462525,33.3562298618482,33.6201110375167,32.4738771807066,32.8614526574697,560888.815297406,0.0,1.0
2015-12-21,39.76,40.84,39.45,40.63,109398,32.787236076813,33.6778350446942,32.5316011878841,33.5046630231618,132663.34709671,0.0,1.0
2015-12-22,39.96,39.99,39.51,39.83,109643,32.9521618116058,32.9769006718247,32.5810789083219,32.8449600839905,132960.450517601,0.0,1.0
2015-12-23,40.22,40.47,39.98,40.01,57406,33.1665652668365,33.3727224353275,32.9686543850851,32.993393245304,69614.3631824504,0.0,1.0
2015-12-24,40.23,40.45,39.97,40.33,29234,33.1748115535761,33.3562298618482,32.9604080983454,33.2572744209725,35451.1077809943,0.0,1.0
2015-12-28,39.8,40.24,39.72,40.12,77418,32.8202212237715,33.1830578403157,32.7542509298544,33.0841023994401,93882.255667682,0.0,1.0
2015-12-29,39.95,40.08,39.5,39.89,101849,32.9439155248662,33.0511172524815,32.5728326215823,32.8944378044283,123508.923732178,0.0,1.0
2015-12-30,39.41,39.93,39.37,39.88,83491,32.4986160409255,32.9274229513869,32.465630893967,32.8861915176887,101246.78250472,0.0,1.0
2015-12-31,38.88,39.5,38.62,39.47,157121,32.0615628437246,32.5728326215823,31.8471593884939,32.5480937613634,190535.455485311,0.0,1.0
2016-01-04,38.13,38.71,37.55,38.43,210310,31.4430913382515,31.9213759691507,30.9648067073523,31.6904799404407,255036.001827355,0.0,1.0
2016-01-05,39.13,39.72,38.05,38.96,302726,32.2677200122156,32.7542509298544,31.3771210443343,32.1275331376417,367105.837521696,0.0,1.0
2016-01-06,38.96,39.83,38.5,38.76,684373,32.1275331376417,32.8449600839905,31.7482039476182,31.9626074028489,829916.569248217,0.0,1.0
2016-01-07,38.99,39.39,38.5,38.5,211250,32.1522719978606,32.4821234674463,31.7482039476182,31.7482039476182,256175.90882996,0.0,1.0
2016-01-08,39.09,39.54,38.82,39.15,168489,32.234734865257,32.6058177685409,32.0120851232867,32.2842125856949,204321.05421468,0.0,1.0
2016-01-11,39.5,39.75,39.02,39.3,152985,32.5728326215823,32.7789897900733,32.1770108580795,32.4079068867895,185519.864673853,0.0,1.0
2016-01-12,39.85,40.0279,39.43,39.77,124751,32.8614526574697,33.008154098568,32.5151086144048,32.7954823635526,151281.423916906,0.0,1.0
2016-01-13,39.18,40.12,39.08,39.9,182114,32.3089514459138,33.0841023994401,32.2264885785174,32.9026840911679,220843.642417322,0.0,1.0
2016-01-14,39.49,39.85,39.12,39.25,263406,32.5645863348427,32.8614526574697,32.2594737254759,32.3666754530913,319423.770136162,0.0,1.0
2016-01-15,39.36,39.545,38.54,38.7,401132,32.4573846072273,32.6099409119107,31.7811890945768,31.913129682411,486439.54869008,0.0,1.0
2016-01-19,39.63,39.77,39.25,39.56,212988,32.6800343491976,32.7954823635526,32.3666754530913,32.6223103420202,258283.524117754,0.0,1.0
2016-01-20,39.18,39.46,38.64,39.37,598199,32.3089514459138,32.5398474746237,31.8636519619732,32.465630893967,725416.201117978,0.0,1.0
2016-01-21,39.39,39.89,39.16,39.2,407543,32.4821234674463,32.8944378044283,32.2924588724345,32.3254440193931,494213.956981245,0.0,1.0
2016-01-22,39.36,39.75,39.15,39.71,187318,32.4573846072273,32.7789897900733,32.2842125856949,32.7460046431148,227154.361610463,0.0,1.0
2016-01-25,39.36,39.76,39.05,39.3,258713,32.4573846072273,32.787236076813,32.2017497182985,32.4079068867895,313732.72379231,0.0,1.0
2016-01-26,39.58,39.8,39.39,39.47,170674,32.6388029154994,32.8202212237715,32.4821234674463,32.5480937613634,206970.731662223,0.0,1.0
2016-01-27,39.5,39.67,39.19,39.57,185152,32.5728326215823,32.7130194961562,32.3171977326534,32.6305566287598,224527.724836377,0.0,1.0
2016-01-28,39.48,40.0,39.37,39.73,132865,32.556340048103,32.9851469585644,32.465630893967,32.762497216594,161121.004150024,0.0,1.0
2016-01-29,40.81,40.85,39.5,39.59,279656,33.6530961844753,33.6860813314339,32.5728326215823,32.6470492022391,339129.609276928,0.0,1.0
2016-02-01,40.98,41.34,40.56,40.64,145272,33.7932830590492,34.0901493816763,33.4469390159843,33.5129093099014,176166.563917377,0.0,1.0
2016-02-02,40.02,41.0,39.9,40.64,116681,33.0016395320436,33.8097756325285,32.9026840911679,33.5129093099014,141495.201032845,0.0,1.0
2016-02-03,39.6,40.2,39.345,40.2,148567,32.6552954889787,33.1500726933572,32.4450151771179,33.1500726933572,180162.301761612,0.0,1.0
2016-02-04,39.56,40.1,39.285,39.56,118746,32.6223103420202,33.0676098259608,32.39553745668,32.6223103420202,143999.358437502,0.0,1.0
2016-02-05,40.0,40.66,39.435,39.53,229918,32.9851469585644,33.5294018833807,32.5192317577746,32.5975714818012,278813.976834871,0.0,1.0
2016-02-08,40.48,40.59,39.47,39.73,257994,33.3809687220671,33.4716778762032,32.5480937613634,32.762497216594,312860.81620202,0.0,1.0
2016-02-09,40.04,40.61,39.64,40.18,273751,33.0181321055229,33.4881704496825,32.6882806359373,33.1335801198779,331968.81049993,0.0,1.0
2016-02-10,40.7,41.06,40.2,40.2,149318,33.5623870303392,33.8592533529663,33.1500726933572,33.1500726933572,181073.014696672,0.0,1.0
2016-02-11,39.8,40.48,39.45,40.37,98565,32.8202212237715,33.3809687220671,32.5316011878841,33.2902595679311,119526.525225207,0.0,1.0
2016-02-12,40.11,40.43,39.9,40.08,105050,33.0758561127004,33.3397372883689,32.9026840911679,33.0511172524815,127390.670876153,0.0,1.0
2016-02-16,40.15,40.57,40.0,40.39,106274,33.108841259659,33.4551853027239,32.9851469585644,33.3067521414104,128874.975313586,0.0,1.0
2016-02-17,40.73,41.18,39.99,40.34,128832,33.5871258905582,33.958208793842,32.9769006718247,33.2655207077122,156230.318042042,0.0,1.0
2016-02-18,40.34,40.75,40.22,40.7,101004,33.2655207077122,33.6036184640374,33.1665652668365,33.5623870303392,122484.220096858,0.0,1.0
2016-02-19,40.74,41.12,39.98,40.32,128031,33.5953721772978,33.9087310734042,32.9686543850851,33.2490281342329,155258.97175578,0.0,1.0
2016-02-22,40.49,41.05,40.27,41.05,229112,33.3892150088068,33.8510070662267,33.2077967005347,33.8510070662267,277836.567213489,0.0,1.0
2016-02-23,38.51,38.79,36.68,38.63,485890,31.7564502343578,31.9873462630678,30.2473797610035,31.8554056752335,589222.780314268,0.0,1.0
2016-02-24,38.99,39.09,38.28,38.42,315551,32.1522719978606,32.234734865257,31.5667856393461,31.6822336537011,382658.292105101,0.0,1.0
2016-02-25,39.68,39.6899,38.38,39.14,236861,32.7212657828958,32.7294296067681,31.6492485067425,32.2759662989552,287233.523982831,0.0,1.0
2016-02-26,40.0,40.13,39.54,39.98,184325,32.9851469585644,33.0923486861797,32.6058177685409,32.9686543850851,223524.84920749,0.0,1.0
2016-02-29,40.11,40.355,39.755,40.0,207726,33.0758561127004,33.2778901378216,32.7831129334432,32.9851469585644,251902.470237217,0.0,1.0
2016-03-01,41.03,41.15,39.845,40.37,247317,33.8345144927474,33.9334699336231,32.8573295140999,33.2902595679311,299913.170386268,0.0,1.0
2016-03-02,41.79,41.82,40.97,40.97,295593,34.4612322849601,34.485971145179,33.7850367723095,33.7850367723095,358455.883639168,0.0,1.0
2016-03-03,42.0,42.1,41.73,41.8,250557,34.6344043064926,34.716867173889,34.4117545645223,34.4694785716998,303842.21154418,0.0,1.0
2016-03-04,41.93,42.16,41.82,41.97,168820,34.5766802993151,34.7663448943268,34.485971145179,34.6096654462737,204722.446999639,0.0,1.0
2016-03-07,42.14,42.14,41.64,41.71,119132,34.8529309050931,34.8529309050931,34.4393935189387,34.4972887530003,144040.1811162,0.125,1.0
2016-03-08,42.01,42.29,41.87,42.02,171342,34.7454111846929,34.9769921209394,34.6296207165697,34.753681932416,207166.275331665,0.0,1.0
2016-03-09,41.99,42.35,41.85,42.17,196556,34.7288696892467,35.0266166072779,34.6130792211235,34.8777431482623,237652.031691534,0.0,1.0
2016-03-10,41.94,42.34,41.76,42.02,176372,34.6875159506313,35.0183458595548,34.5386424916157,34.753681932416,213247.950372917,0.0,1.0
2016-03-11,42.42,42.43,41.85,42.22,158053,35.0845118413395,35.0927825890626,34.6130792211235,34.9190968868778,191098.804233613,0.0,1.0
2016-03-14,42.19,42.47,42.0,42.28,92592,34.8942846437085,35.125865579955,34.7371404369698,34.9687213732163,111951.183980049,0.0,1.0
2016-03-15,42.02,42.38,41.97,42.07,91297,34.753681932416,35.0514288504472,34.7123281938006,34.7950356710314,110385.424700044,0.0,1.0
2016-03-16,42.12,42.44,41.92,41.99,116550,34.8363894096469,35.1010533367857,34.6709744551851,34.7288696892467,140918.335200392,0.0,1.0
2016-03-17,42.45,42.58,42.12,42.24,165365,35.1093240845088,35.2168438049089,34.8363894096469,34.935638382324,199939.601033143,0.0,1.0
2016-03-18,41.87,42.85,41.78,42.72,558435,34.6296207165697,35.4401539934323,34.5551839870619,35.3326342730322,675192.883034155,0.0,1.0
2016-03-21,42.15,42.39,41.71,41.71,164609,34.8612016528162,35.0596995981703,34.4972887530003,34.4972887530003,199025.536156167,0.0,1.0
2016-03-22,41.93,42.27,41.775,41.95,163652,34.6792452029082,34.9604506254932,34.5510486132004,34.6957866983544,197868.446093647,0.0,1.0
2016-03-23,41.83,42.08,41.68,41.86,159405,34.5965377256773,34.8033064187545,34.472476509831,34.6213499688466,192733.481103548,0.0,1.0
2016-03-24,41.93,42.02,41.56,41.78,195397,34.6792452029082,34.753681932416,34.373227537154,34.5551839870619,236250.707362943,0.0,1.0
2016-03-28,42.09,42.5332,41.82,42.07,104672,34.8115771664776,35.1781367055649,34.5882669779542,34.7950356710314,126556.876723255,0.0,1.0
2016-03-29,42.61,42.68,41.84,42.1,131992,35.2416560480782,35.2995512821398,34.6048084734004,34.8198479142007,159588.956668984,0.0,1.0
2016-03-30,42.47,42.695,42.11,42.62,165307,35.125865579955,35.3119574037245,34.8281186619238,35.2499267958013,199869.474362687,0.0,1.0
2016-03-31,42.07,42.7,42.06,42.56,126546,34.7950356710314,35.316092777586,34.7867649233084,35.2003023094628,153004.304129291,0.0,1.0
2016-04-01,42.96,42.96,41.97,41.97,88470,35.5311322183863,35.5311322183863,34.7123281938006,34.7123281938006,106967.354055587,0.0,1.0
2016-04-04,42.19,42.79,42.15,42.79,114516,34.8942846437085,35.3905295070938,34.8612016528162,35.3905295070938,138459.065412339,0.0,1.0
2016-04-05,42.03,42.28,41.87,42.02,144698,34.7619526801391,34.9687213732163,34.6296207165697,34.753681932416,174951.533820903,0.0,1.0
2016-04-06,42.21,42.33,42.03,42.03,122059,34.9108261391547,35.0100751118317,34.7619526801391,34.7619526801391,147579.159813167,0.0,1.0
2016-04-07,42.24,42.48,42.0,42.11,157941,34.935638382324,35.1341363276781,34.7371404369698,34.8281186619238,190963.387214801,0.0,1.0
2016-04-08,42.31,42.64,42.0,42.43,158109,34.9935336163856,35.2664682912475,34.7371404369698,35.0927825890626,191166.512743018,0.0,1.0
2016-04-11,42.05,42.58,42.0,42.58,135988,34.7784941755853,35.2168438049089,34.7371404369698,35.2168438049089,164420.442447283,0.0,1.0
2016-04-12,42.16,42.25,41.83,42.05,257492,34.8694724005392,34.943909130047,34.5965377256773,34.7784941755853,311328.56256902,0.0,1.0
2016-04-13,42.5,42.5,41.85,42.32,193167,35.1506778231242,35.1506778231242,34.6130792211235,35.0018043641087,233554.45779197,0.0,1.0
2016-04-14,42.69,42.75,42.44,42.57,124322,35.3078220298629,35.3574465162014,35.1010533367857,35.2085730571859,150315.309041468,0.0,1.0
2016-04-15,42.12,42.63,42.02,42.57,99147,34.8363894096469,35.2581975435244,34.753681932416,35.2085730571859,119876.706822078,0.0,1.0
2016-04-18,42.14,42.21,41.83,42.16,77964,34.8529309050931,34.9108261391547,34.5965377256773,34.8694724005392,94264.7540588875,0.0,1.0
2016-04-19,42.8,42.924,42.225,42.3,105380,35.3988002548169,35.5013575265832,34.9232322607393,34.9852628686625,127412.905735026,0.0,1.0
2016-04-20,42.07,42.64,41.95,42.62,120650,34.7950356710314,35.2664682912475,34.6957866983544,35.2499267958013,145875.565353302,0.0,1.0
2016-04-21,42.07,42.23,41.7,42.0,346492,34.7950356710314,34.9273676346009,34.4890180052772,34.7371404369698,418936.729302911,0.0,1.0
2016-04-22,42.36,42.37,41.73,41.88,113387,35.034887355001,35.0431581027241,34.5138302484465,34.6378914642928,137094.013499501,0.0,1.0
2016-04-25,42.21,42.598,42.04,42.37,84449,34.9108261391547,35.2317311508105,34.7702234278622,35.0431581027241,102105.64126416,0.0,1.0
2016-04-26,42.46,42.5,42.06,42.11,96253,35.1175948322319,35.1506778231242,34.7867649233084,34.8281186619238,116377.627782439,0.0,1.0
2016-04-27,43.29,43.37,42.43,42.43,156986,35.8040668932482,35.8702328750329,35.0927825890626,35.0927825890626,189808.715313331,0.0,1.0
2016-04-28,43.78,44.25,42.89,43.14,159007,36.2093335316795,36.5980586746646,35.4732369843247,35.6800056774019,192252.267054558,0.0,1.0
2016-04-29,43.26,43.88,42.84,43.78,170991,35.7792546500789,36.2920410089104,35.4318832457092,36.2093335316795,206741.888067355,0.0,1.0
2016-05-02,43.92,44.2,43.2,43.57,262465,36.3251239998027,36.5567049360492,35.7296301637404,36.0356478294947,317341.320020342,0.0,1.0
2016-05-03,45.84,46.1099,44.974,45.96,319854,37.9131075626357,38.1363350436818,37.1968608098162,38.0123565353127,386729.242275299,0.0,1.0
2016-05-04,47.64,47.7699,45.95,46.11,412020,39.4018421527915,39.5092791657144,38.0040857875896,38.136417751159,498165.357951655,0.0,1.0
2016-05-05,47.61,48.32,47.1,47.73,502527,39.3770299096222,39.9642529979615,38.9552217757447,39.4762788822993,607595.609036871,0.0,1.0
2016-05-06,48.2,48.2,47.3,47.7,476334,39.8650040252844,39.8650040252844,39.1206367302065,39.45146663913,575926.16284293,0.0,1.0
2016-05-09,48.96,49.13,48.31,48.31,378309,40.5969651987777,40.7379268834957,40.0579940513266,40.0579940513266,456241.212842128,0.125,1.0
2016-05-10,49.81,50.02,49.16,49.36,349409,41.3017736223676,41.4759027623134,40.7628024749165,40.9286397510553,421387.770150737,0.0,1.0
2016-05-11,50.52,50.62,49.63,50.0,257154,41.8904959526604,41.9734145907297,41.1525200738427,41.4593190346995,310128.103870657,0.0,1.0
2016-05-12,50.51,50.86,50.245,50.26,287002,41.8822040888534,42.1724193220963,41.6624696979695,41.6749074936799,346124.835962444,0.0,1.0
2016-05-13,50.46,50.68,49.47,49.76,184292,41.8407447698187,42.0231657735714,41.0198502529317,41.2603143033329,222256.424238127,0.0,1.0
2016-05-16,51.02,51.1,50.46,50.61,284416,42.3050891430073,42.3714240534629,41.8407447698187,41.9651227269228,343006.116142378,0.0,1.0
2016-05-17,50.26,51.22,50.13,51.0,415581,41.6749074936799,42.4709264191461,41.5671132641897,42.2885054153935,501191.299900727,0.0,1.0
2016-05-18,51.0,51.03,49.72,50.14,214535,42.2885054153935,42.3133810068143,41.2271468481052,41.5754051279966,258729.526913411,0.0,1.0
2016-05-19,51.38,51.47,50.54,51.02,198350,42.6035962400572,42.6782230143196,41.9070796802742,42.3050891430073,239210.393004755,0.0,1.0
2016-05-20,51.75,51.93,51.4,51.52,380910,42.910395200914,43.0596487494389,42.6201799676711,42.7196823333543,459378.022684352,0.0,1.0
2016-05-23,52.01,52.23,51.8,51.94,212461,43.1259836598944,43.3084046636471,42.9518545199487,43.0679406132458,256228.279849677,0.0,1.0
2016-05-24,52.92,52.99,51.9,52.53,343040,43.8805432663259,43.9385863129745,43.0347731580181,43.5571605778553,413706.746742381,0.0,1.0
2016-05-25,52.18,53.115,52.09,52.92,303524,43.2669453446124,44.0422346105613,43.1923185703499,43.8805432663259,366050.39236892,0.0,1.0
2016-05-26,52.52,53.06,52.341,52.43,167286,43.5488687140483,43.9966293596231,43.4004443519041,43.4742419397859,201747.16311668,0.0,1.0
2016-05-27,52.83,53.155,52.38,52.66,161946,43.8059164920635,44.075402065789,43.4327826207512,43.6649548073455,195307.115228375,0.0,1.0
2016-05-31,52.37,53.08,52.29,52.83,240178,43.4244907569442,44.013213087237,43.3581558464887,43.8059164920635,289655.022793528,0.0,1.0
2016-06-01,52.78,52.85,52.3,52.38,270089,43.7644571730288,43.8225002196773,43.3664477102956,43.4327826207512,325727.732978378,0.0,1.0
2016-06-02,53.52,53.52,52.61,52.76,227773,44.3780550947423,44.3780550947423,43.6234954883108,43.7478734454149,274694.574468728,0.0,1.0
2016-06-03,53.65,53.9,53.37,53.69,141560,44.4858493242325,44.693145919406,44.2536771376382,44.5190167794603,170721.569113956,0.0,1.0
2016-06-06,53.34,53.78,53.21,53.6,136277,44.2288015462174,44.5936435537228,44.1210073167272,44.4443900051978,164350.263309852,0.0,1.0
2016-06-07,53.74,53.85,53.37,53.67,185173,44.560476098495,44.6516866003713,44.2536771376382,44.5024330518464,223318.911539549,0.0,1.0
2016-06-08,54.1,54.145,53.565,53.74,191305,44.8589831955448,44.8962965826761,44.4153684818735,44.560476098495,230714.112597806,0.0,1.0
2016-06-09,54.68,54.77,53.7,54.08,276390,45.3399112963473,45.4145380706098,44.5273086432672,44.842399467931,333326.748286284,0.0,1.0
2016-06-10,54.55,54.9099,54.2001,54.46,129103,45.2321170668571,45.5305412452689,44.9419847522523,45.1574902925947,155698.408712342,0.0,1.0
2016-06-13,53.88,54.335,53.72,54.28,232486,44.6765621917922,45.0538419950079,44.5438923708811,45.0082367440697,280378.459430822,0.0,1.0
2016-06-14,54.23,54.36,53.68,53.95,222910,44.966777425035,45.0745716545253,44.5107249156534,44.7346052384407,268829.789285052,0.0,1.0
2016-06-15,53.99,54.65,53.99,54.44,182247,44.7677726936685,45.3150357049265,44.7677726936685,45.1409065649808,219790.15121723,0.0,1.0
2016-06-16,54.5,54.54,53.76,53.76,225725,45.1906577478224,45.2238252030502,44.5770598261089,44.5770598261089,272224.6834434,0.0,1.0
2016-06-17,54.62,54.64,53.96,54.5,535048,45.2901601135057,45.3067438411196,44.7428971022477,45.1906577478224,645268.678378666,0.0,1.0
2016-06-20,54.57,55.13,54.515,54.97,186177,45.248700794471,45.7130451676596,45.2030955435328,45.5803753467486,224529.737022669,0.0,1.0
2016-06-21,55.01,55.02,54.42,54.42,298178,45.6135428019764,45.6218346657833,45.1243228373669,45.1243228373669,359603.108471752,0.0,1.0
2016-06-22,55.01,55.325,54.9,55.07,544816,45.6135428019764,45.874736511895,45.5223323001,45.663293984818,657048.90080806,0.0,1.0
2016-06-23,55.04,55.41,54.74,55.41,239998,45.6384183933972,45.945217354254,45.389662479189,45.945217354254,289437.942527629,0.0,1.0
2016-06-24,53.24,54.02,53.03,53.33,333953,44.145882908148,44.7926482850893,43.9717537682023,44.2205096824105,402747.811318967,0.0,1.0
2016-06-27,52.54,53.33,52.42,52.98,327007,43.5654524416622,44.2205096824105,43.4659500759789,43.9302944491676,394370.925058261,0.0,1.0
2016-06-28,52.79,53.09,52.49,52.57,381152,43.7727490368357,44.0215049510439,43.5239931226275,43.590328033083,459669.875041838,0.0,1.0
2016-06-29,52.99,53.23,52.66,53.01,240341,43.9385863129745,44.1375910443411,43.6649548073455,43.9551700405884,289851.601034313,0.0,1.0
2016-06-30,54.43,54.49,53.084,53.35,545115,45.1326147011738,45.1823658840155,44.0165298327597,44.2370934100243,657409.495249748,0.0,1.0
2016-07-01,54.02,54.78,53.69,54.53,149008,44.7926482850893,45.4228299344167,44.5190167794603,45.2155333392433,179703.868116222,0.0,1.0
2016-07-05,54.07,54.24,53.645,54.02,390535,44.834107604124,44.975069288842,44.4817033923291,44.7926482850893,470985.786902507,0.0,1.0
2016-07-06,54.22,54.52,53.86,54.15,236003,44.9584855612281,45.2072414754363,44.6599784641783,44.9004425145795,284619.966626172,0.0,1.0
2016-07-07,53.98,54.71,53.9,54.29,182163,44.7594808298616,45.3647868877682,44.693145919406,45.0165286078767,219688.847093145,0.0,1.0
2016-07-08,54.89,54.91,53.94,54.25,380849,45.5140404362931,45.530624163907,44.7263133746338,44.9833611526489,459304.456594243,0.0,1.0
2016-07-11,54.48,54.77,54.28,54.77,145866,45.1740740202085,45.4145380706098,45.0082367440697,45.4145380706098,175914.611474826,0.0,1.0
2016-07-12,54.63,54.93,54.2745,54.58,523113,45.2984519773126,45.5472078915208,45.0036762189759,45.2569926582779,630875.050748156,0.0,1.0
2016-07-13,55.32,55.67,54.61,54.87,190482,45.8705905799915,46.1608058132344,45.2818682496988,45.4974567086792,229721.573382061,0.0,1.0
2016-07-14,55.37,55.76,55.355,55.48,157959,45.9120498990262,46.2354325874969,45.8996121033158,46.0032604009025,190498.787338735,0.0,1.0
2016-07-15,55.67,55.72,55.26,55.58,166441,46.1608058132344,46.2022651322691,45.8208393971499,46.0861790389719,200728.091868437,0.0,1.0
2016-07-18,56.24,56.59,55.825,55.96,161768,46.63344205023,46.9236572834729,46.289329702242,46.4012698636357,195092.446965431,0.0,1.0
2016-07-19,56.22,56.46,55.77,56.3,191654,46.6168583226161,46.8158630539826,46.2437244513038,46.6831932330716,231135.007113352,0.0,1.0
2016-07-20,56.49,56.74,56.11,56.22,207721,46.8407386454035,47.048035240577,46.5256478207397,46.6168583226161,250511.832847697,0.0,1.0
2016-07-21,57.01,57.03,56.05,56.49,343769,47.2719155633643,47.2884992909782,46.4758966378981,46.8407386454035,414585.921819268,0.0,1.0
2016-07-22,57.23,57.79,56.85,57.0,238087,47.454336567117,47.9186809403056,47.1392457424533,47.2636236995574,287133.27370468,0.0,1.0
2016-07-25,57.58,57.71,57.16,57.39,140935,47.7445518003599,47.8523460298501,47.3962935204684,47.5870063880281,169967.818190699,0.0,1.0
2016-07-26,57.21,57.919,57.19,57.62,192881,47.4377528395031,48.0256459834152,47.4211691118893,47.7777192555877,232614.77092589,0.0,1.0
2016-07-27,56.53,57.5,56.3,57.1,208508,46.8739061006312,47.6782168899044,46.6831932330716,47.3465423376268,251460.956010263,0.0,1.0
2016-07-28,56.8,56.93,56.15,56.38,152926,47.0977864234186,47.2055806529088,46.5588152759675,46.7495281435271,184428.981903934,0.0,1.0
2016-07-29,56.85,57.13,56.55,56.65,209756,47.1392457424533,47.3714179290476,46.8904898282451,46.9734084663145,252966.045853822,0.0,1.0
2016-08-01,56.36,56.94,56.0,56.56,501802,46.7329444159132,47.2138725167158,46.4344373188634,46.898781692052,605173.953267317,0.0,1.0
2016-08-02,57.62,58.84,56.29,56.29,1037365,47.7777192555877,48.7893266400343,46.6749013692647,46.6749013692647,1251063.72240675,0.0,1.0
2016-08-03,59.83,59.99,57.3,57.78,426975,49.6102211569214,49.7428909778324,47.5123796137656,47.9103890764987,514932.480732067,0.0,1.0
2016-08-04,60.1,60.601,59.37,59.67,478796,49.8341014797088,50.2495238564365,49.2287954218022,49.4775513360104,577428.683282606,0.0,1.0
2016-08-05,60.37,60.85,59.81,60.0,331899,50.0579818024961,50.4559912652293,49.5936374293075,49.7511828416394,400270.684284776,0.0,1.0
2016-08-08,59.8,60.69,59.59,60.31,275758,49.5853455655006,50.3233214443182,49.4112164255548,50.0082306196545,332564.555352686,0.0,1.0
2016-08-09,60.47,60.82,59.74,59.85,258457,50.1409004405655,50.4311156738084,49.5355943826589,49.6268048845353,311699.523795463,0.0,1.0
2016-08-10,60.04,60.56,59.93,60.47,129370,49.7843502968671,50.215527214828,49.6931397949908,50.1409004405655,156020.411106757,0.0,1.0
2016-08-11,59.72,60.16,59.66,59.98,205350,49.5190106550451,49.8838526625504,49.4692594722034,49.7345991140255,247652.403345231,0.0,1.0
2016-08-12,60.23,60.24,59.6,59.64,181937,49.941895709199,49.9501875730059,49.4195082893618,49.4526757445895,219416.290759295,0.0,1.0
2016-08-15,60.13,60.3399,59.9,60.13,144967,49.9833550282337,50.1578354243825,49.7921664092998,49.9833550282337,174395.370320303,0.15,1.0
2016-08-16,59.47,60.11,59.375,60.04,113473,49.43472681738,49.9667299309351,49.3557576052116,49.90854209039,136508.073260506,0.0,1.0
2016-08-17,59.5,59.55,59.0,59.38,115331,49.4596644633279,49.5012272065744,49.0440370308629,49.3599138795363,138743.248148964,0.0,1.0
2016-08-18,59.49,59.711,59.31,59.4,82438,49.4513519146786,49.6350592398281,49.3017260389912,49.3765389768349,99172.9534201932,0.0,1.0
2016-08-19,59.12,59.47,58.81,59.43,100044,49.1437876146545,49.43472681738,48.8860986065262,49.4014766227828,120352.979839028,0.0,1.0
2016-08-22,59.32,59.42,58.64,58.97,126032,49.3100385876405,49.3931640741335,48.7447852794882,49.019099384915,151616.556265967,0.0,1.0
2016-08-23,58.8,59.58,58.76,59.43,120832,48.8777860578769,49.5261648525222,48.8445358632798,49.4014766227828,145360.953779432,0.0,1.0
2016-08-24,58.79,59.125,58.57,58.89,137737,48.8694735092276,49.1479438889792,48.6865974389431,48.9525989957206,165697.676863063,0.0,1.0
2016-08-25,58.87,59.072,58.54,58.54,98273,48.935973898422,49.1038873811379,48.6616597929952,48.6616597929952,118222.465992172,0.0,1.0
2016-08-26,58.5,59.27,58.32,59.27,102112,48.628409598398,49.268475844394,48.4787837227106,49.268475844394,122840.784827904,0.0,1.0
2016-08-29,58.34,58.735,58.14,58.38,128361,48.4954088200092,48.8237544916565,48.3291578470232,48.5286590146064,154418.344379648,0.0,1.0
2016-08-30,58.13,58.39,57.5452,58.14,101762,48.3208452983739,48.5369715632557,47.8347274533629,48.3291578470232,122419.734660541,0.0,1.0
2016-08-31,58.17,58.27,57.58,58.05,184757,48.3540954929711,48.4372209794641,47.8636551226625,48.2543449091795,222262.759347081,0.0,1.0
2016-09-01,58.37,58.79,57.82,58.3,215329,48.5203464659571,48.8694735092276,48.0631562902457,48.462158625412,259040.889965996,0.0,1.0
2016-09-02,58.94,59.3,58.7,58.74,99080,48.9941617389671,49.2934134903419,48.794660571384,48.8279107659812,119193.287378063,0.0,1.0
2016-09-06,58.92,59.28,58.77,59.13,157953,48.9775366416685,49.2767883930433,48.8528484119291,49.1521001633038,190017.534529947,0.0,1.0
2016-09-07,59.02,59.38,58.59,59.03,257009,49.0606621281615,49.3599138795363,48.7032225362417,49.0689746768108,309181.949896534,0.0,1.0
2016-09-08,58.95,59.25,58.79,58.79,142605,49.0024742876164,49.2518507470954,48.8694735092276,48.8694735092276,171553.883190842,0.0,1.0
2016-09-09,57.51,58.77,57.51,58.77,204272,47.8054672821174,48.8528484119291,47.8054672821174,48.8528484119291,245739.313678761,0.0,1.0
2016-09-12,58.33,58.64,57.57,57.8,191894,48.4870962713599,48.7447852794882,47.8553425740132,48.0465311929471,230848.573759851,0.0,1.0
2016-09-13,57.9,58.52,57.9,58.13,293811,48.1296566794401,48.6450346956966,48.1296566794401,48.3208452983739,353454.773494509,0.0,1.0
2016-09-14,58.17,58.69,57.76,57.76,244311,48.3540954929711,48.7863480227347,48.0132809983499,48.0132809983499,293906.249824606,0.0,1.0
2016-09-15,58.25,58.87,57.9,58.26,262322,48.4205958821655,48.935973898422,48.1296566794401,48.4289084308148,315573.491437103,0.0,1.0
2016-09-16,58.83,58.83,57.84,58.34,431089,48.9027237038248,48.9027237038248,48.0797813875443,48.4954088200092,518600.273138088,0.0,1.0
2016-09-19,58.66,59.041,58.58,58.58,271919,48.7614103767868,49.078118480325,48.6949099875924,48.6949099875924,327118.687026195,0.0,1.0
2016-09-20,58.23,59.41,58.2,59.02,140328,48.4039707848669,49.3848515254842,48.379033138919,49.0606621281615,168814.651102027,0.0,1.0
2016-09-21,58.9,59.08,58.3,58.3,278180,48.9609115443699,49.1105374200573,48.462158625412,48.462158625412,334650.67302008,0.0,1.0
2016-09-22,59.6,59.7316,59.1501,59.35,310946,49.5427899498209,49.6521830900456,49.1688083860889,49.3349762335884,374068.186688122,0.0,1.0
2016-09-23,59.4,59.79,59.24,59.6,142216,49.3765389768349,49.7007283741575,49.2435381984461,49.5427899498209,171085.91600483,0.0,1.0
2016-09-26,59.63,59.81,59.17,59.17,157818,49.5677275957688,49.7173534714561,49.185350357901,49.185350357901,189855.129465393,0.0,1.0
2016-09-27,59.82,60.16,59.39,59.47,177610,49.7256660201054,50.0082926741816,49.3682264281856,49.43472681738,213664.914929529,0.0,1.0
2016-09-28,59.87,60.12,59.61,59.95,126689,49.7672287633519,49.9750424795844,49.5511024984702,49.8337291525463,152406.927580131,0.0,1.0
2016-09-29,59.32,59.86,59.32,59.67,237671,49.3100385876405,49.7589162147026,49.3100385876405,49.6009777903659,285918.326649491,0.0,1.0
2016-09-30,59.9,60.29,59.31,59.58,209965,49.7921664092998,50.1163558066225,49.3017260389912,49.5261648525222,252587.995401039,0.0,1.0
2016-10-03,60.0,60.24,59.635,59.93,154253,49.8752918957928,50.074793063376,49.5718838700934,49.8171040552477,185566.432760682,0.0,1.0
2016-10-04,59.49,60.3,59.24,60.21,141432,49.4513519146786,50.1246683552718,49.2435381984461,50.0498554174281,170142.763629937,0.0,1.0
2016-10-05,59.39,60.008,59.28,59.45,160126,49.3682264281856,49.8819419347122,49.2767883930433,49.4181017200814,192631.654569032,0.0,1.0
2016-10-06,60.06,60.06,58.92,59.38,180437,49.9251671876886,49.9251671876886,48.9775366416685,49.3599138795363,217065.797281344,0.0,1.0
2016-10-07,59.31,59.95,58.91,59.95,113510,49.3017260389912,49.8337291525463,48.9692240930192,49.8337291525463,136552.584278199,0.0,1.0
2016-10-10,60.29,60.3,59.27,59.27,137102,50.1163558066225,50.1246683552718,49.268475844394,49.268475844394,164933.771559418,0.0,1.0
2016-10-11,59.64,60.38,59.31,60.34,104370,49.576040144418,50.1911687444662,49.3017260389912,50.157918549869,125557.159907635,0.0,1.0
2016-10-12,60.13,60.23,59.4,59.78,135633,49.9833550282337,50.0664805147267,49.3765389768349,49.6924158255082,163166.563856972,0.0,1.0
2016-10-13,61.51,62.45,59.6,60.06,432965,51.1304867418369,51.911866314871,49.5427899498209,49.9251671876886,520857.102035153,0.0,1.0
2016-10-14,60.99,61.9646,60.8563,61.91,146338,50.6982342120734,51.508375203434,50.5870954366323,51.4629886878089,176044.683975888,0.0,1.0
2016-10-17,61.67,61.9,61.005,61.12,208053,51.2634875202257,51.4546761391596,50.7107030350473,50.8062973445143,250287.858486759,0.0,1.0
2016-10-18,62.2,62.38,61.63,62.14,188456,51.7040525986385,51.8536784743259,51.2302373256285,51.6541773067427,226712.658115868,0.0,1.0
2016-10-19,61.69,62.35,61.51,62.19,129665,51.2801126175243,51.828740828378,51.1304867418369,51.6957400499892,155987.057003195,0.0,1.0
2016-10-20,61.01,61.73,60.68,61.47,106204,50.714859309372,51.3133628121215,50.4405452039451,51.0972365472397,127763.462784616,0.0,1.0
2016-10-21,61.05,61.05,60.22,60.69,100856,50.7481095039692,50.7481095039692,50.0581679660774,50.4488577525944,121329.81622731,0.0,1.0
2016-10-24,61.27,61.71,60.96,61.12,211177,50.9309855742538,51.2967377148229,50.6732965661255,50.8062973445143,254046.031980593,0.0,1.0
2016-10-25,61.13,61.45,60.91,61.3,112386,50.8146098931636,51.0806114499411,50.631733822879,50.9559232202016,135200.411740724,0.0,1.0
2016-10-26,60.12,61.22,60.11,61.15,127271,49.9750424795844,50.8894228310073,49.9667299309351,50.8312349904622,153107.073858432,0.0,1.0
2016-10-27,59.46,60.53,59.43,60.53,144721,49.4264142687307,50.3158569742056,49.4014766227828,50.3158569742056,174099.432202671,0.0,1.0
2016-10-28,60.17,60.5843,59.51,59.51,242287,50.0166052228309,50.3609941133713,49.4679770119772,49.4679770119772,291471.376856769,0.0,1.0
2016-10-31,60.35,60.72,60.03,60.21,174306,50.1662310985183,50.4737953985423,49.9002295417407,50.0498554174281,209690.201349623,0.0,1.0
2016-11-01,65.36,66.26,62.0201,63.42,720325,54.330817971817,55.0789473502539,51.5545098484377,52.718183533853,866551.319444924,0.0,1.0
2016-11-02,64.58,65.7,64.5,65.54,311351,53.6824391771717,54.6134446258931,53.6159387879773,54.4804438475043,374555.401881784,0.0,1.0
2016-11-03,62.35,62.7,56.975,58.49,719969,51.828740828378,52.1196800311035,47.3607459293799,48.6200970497487,866123.051274693,0.0,1.0
2016-11-04,60.79,62.46,60.57,62.09,336300,50.5319832390874,51.9201788635203,50.3491071688028,51.6126145634963,404569.060811895,0.0,1.0
2016-11-07,62.83,63.06,60.85,61.37,211272,52.2277431635444,52.4189317824782,50.5818585309832,51.0141110607467,254160.31702602,0.0,1.0
2016-11-08,62.61,63.24,62.53,62.96,165661,52.0448670932598,52.5685576581656,51.9783667040654,52.3358062959853,199290.262215758,0.0,1.0
2016-11-09,61.53,61.87,60.13,61.87,256273,51.1471118391355,51.4297384932117,49.9833550282337,51.4297384932117,308296.541544593,0.0,1.0
2016-11-10,61.23,61.69,60.3,61.55,355543,50.8977353796566,51.2801126175243,50.1246683552718,51.1637369364341,427718.39901351,0.0,1.0
2016-11-11,62.82,63.0,60.87,61.05,316711,52.2194306148951,52.3690564905824,50.5984836282818,50.7481095039692,381003.484444829,0.0,1.0
2016-11-14,62.97,63.57,62.6,62.92,172618,52.468807074374,52.9687480660308,52.1605101295191,52.4271453250693,207166.049050672,0.15,1.0
2016-11-15,63.45,63.976,63.0,63.0,261979,52.8687598676994,53.3070414703852,52.4938041239569,52.4938041239569,314411.905851336,0.0,1.0
2016-11-16,63.55,63.95,62.86,63.34,164799,52.9520833663089,53.2853773607467,52.3771512259036,52.777104019229,197782.141593007,0.0,1.0
2016-11-17,64.53,64.55,63.63,63.77,133489,53.7686536526815,53.7853183524034,53.0187421651964,53.1353950632497,160205.706946698,0.0,1.0
2016-11-18,66.03,66.11,64.57,64.57,320482,55.0185061318234,55.0851649307109,53.8019830521253,53.8019830521253,384623.792025497,0.0,1.0
2016-11-21,65.63,66.52,65.37,65.6,155926,54.6852121373855,55.4267912750097,54.468571041001,54.6602150878027,187133.284850219,0.0,1.0
2016-11-22,65.97,66.42,65.51,65.54,183498,54.9685120326577,55.3434677764002,54.5852239390542,54.610220988637,220223.590058396,0.0,1.0
2016-11-23,65.95,66.14,65.6725,65.7,168710,54.9518473329358,55.1101619802938,54.7206246242946,54.7435385864122,202475.895534294,0.0,1.0
2016-11-25,66.12,66.8606,65.69,66.39,116313,55.0934972805719,55.7105911112735,54.7352062365512,55.3184707268174,139592.074194063,0.0,1.0
2016-11-28,65.73,66.4,65.525,66.16,191690,54.768535635995,55.3268030766784,54.5977224638456,55.1268266800157,230055.150346564,0.0,1.0
2016-11-29,65.84,66.38,65.815,65.85,149649,54.8601914844654,55.3101383769565,54.839360609813,54.8685238343263,179599.995796406,0.0,1.0
2016-11-30,62.01,65.777,61.87,65.17,421865,51.6689014877233,54.8076976803414,51.55224858967,54.3019240437821,506297.751583042,0.0,1.0
2016-12-01,57.99,62.16,57.96,62.11,691541,48.3192968436232,51.7938867356374,48.2942997940403,51.7522249863327,829947.14761236,0.0,1.0
2016-12-02,56.5,58.68,56.48,58.31,421750,47.0777767143423,48.8942289840284,47.0611120146204,48.5859320391734,506159.735294817,0.0,1.0
2016-12-05,56.51,57.46,56.345,56.86,382329,47.0861090642032,47.877682300993,46.9486252914976,47.3777413093363,458848.951832916,0.0,1.0
2016-12-06,56.53,56.94,56.18,56.36,356565,47.1027737639251,47.4444001082239,46.811141518792,46.961123816289,427928.502703963,0.0,1.0
2016-12-07,58.49,58.56,56.64,56.64,402444,48.7359143366704,48.7942407856971,47.1944296123955,47.1944296123955,482989.800855928,0.0,1.0
2016-12-08,58.76,59.3,58.11,58.26,375533,48.960887782916,49.410834675407,48.4192850419545,48.5442702898687,450692.789269635,0.0,1.0
2016-12-09,61.09,61.47,59.09,59.09,504982,50.9023253005163,51.2189545952322,49.2358553283272,49.2358553283272,606049.924003906,0.0,1.0
2016-12-12,61.4,62.16,60.62,60.98,301004,51.1606281462056,51.7938867356374,50.5107048570518,50.8106694520459,361247.433225089,0.0,1.0
2016-12-13,61.54,62.15,61.265,61.98,330178,51.2772810442588,51.7855543857765,51.0481414230828,51.6439044381404,396260.365335322,0.0,1.0
2016-12-14,60.07,62.81,59.84,61.7,369860,50.0524256146998,52.3354894765989,49.8607815678981,51.410598642034,443884.385764413,0.0,1.0
2016-12-15,61.53,61.79,60.105,60.37,322503,51.2689486943979,51.4855897907825,50.0815888392131,50.3023961105282,387049.278273348,0.0,1.0
2016-12-16,61.72,62.39,61.45,61.85,451701,51.4272633417558,51.9855307824392,51.2022898955103,51.5355838899481,542105.177456798,0.0,1.0
2016-12-19,60.93,61.65,60.37,61.58,226406,50.7690077027411,51.3689368927292,50.3023961105282,51.3106104437026,271719.267407608,0.0,1.0
2016-12-20,61.06,61.66,60.83,61.03,250919,50.8773282509334,51.3772692425902,50.6856842041317,50.8523312013506,301138.339348999,0.0,1.0
2016-12-21,61.11,61.75,60.77,60.77,114835,50.9189900002382,51.4522603913387,50.635690104966,50.635690104966,137818.264854962,0.0,1.0
2016-12-22,60.89,61.4,60.61,61.22,108270,50.7356783032974,51.1606281462056,50.5023725071909,51.0106458487086,129939.335009768,0.0,1.0
2016-12-23,61.25,61.25,60.65,60.65,81591,51.0356428982914,51.0356428982914,50.5357019066347,50.5357019066347,97920.7562831996,0.0,1.0
2016-12-27,61.12,61.481,60.91,61.09,64758,50.9273223500991,51.2281201800792,50.7523430030192,50.9023253005163,77718.7721119663,0.0,1.0
2016-12-28,60.53,60.9,60.32,60.89,117318,50.4357137083033,50.7440106531583,50.2607343612235,50.7356783032974,140798.216538986,0.0,1.0
2016-12-29,60.85,61.07,60.305,60.69,94577,50.7023489038536,50.8856606007944,50.2482358364321,50.5690313060785,113505.795577897,0.0,1.0
2016-12-30,60.63,61.03,60.47,60.74,139251,50.5190372069128,50.8523312013506,50.3857196091377,50.6106930553832,167120.92305759,0.0,1.0
2017-01-03,61.21,61.43,60.59,60.73,155048,51.0023134988476,51.1856251957884,50.485707807469,50.6023607055222,186079.560493161,0.0,1.0
2017-01-04,61.73,61.79,61.16,61.5,152697,51.4355956916168,51.4855897907825,50.9606517495429,51.243951644815,183258.027505187,0.0,1.0
2017-01-05,61.88,62.21,61.62,61.98,98259,51.560580939531,51.8355484849422,51.3439398431464,51.6439044381404,117924.717084371,0.0,1.0
2017-01-06,60.14,61.96,59.91,61.96,190380,50.1107520637265,51.6272397384185,49.9191080169247,51.6272397384185,228482.964802436,0.0,1.0
2017-01-09,60.4,60.56,59.645,60.14,177932,50.327393160111,50.4607107578862,49.6983007456097,50.1107520637265,213543.601708305,0.0,1.0
2017-01-10,60.85,60.94,59.49,60.09,200869,50.7023489038536,50.7773400526021,49.569149322765,50.0690903144217,241071.250430195,0.0,1.0
2017-01-11,61.22,61.38,60.75,60.98,123442,51.0106458487086,51.1439634464837,50.6190254052441,50.8106694520459,148147.883922378,0.0,1.0
2017-01-12,60.53,61.23,60.16,60.95,120948,50.4357137083033,51.0189781985695,50.1274167634483,50.785672402463,145154.73068035,0.0,1.0
2017-01-13,62.21,62.26,60.6,60.6,187743,51.8355484849422,51.8772102342469,50.4940401573299,50.4940401573299,225318.191306354,0.0,1.0
2017-01-17,60.85,62.19,60.71,62.0,160740,50.7023489038536,51.8188837852203,50.5856960058003,51.6605691378623,192910.766689482,0.0,1.0
2017-01-18,60.3,60.99,60.0,60.86,169034,50.2440696615016,50.8190018019068,49.9940991656732,50.7106812537145,202864.741424598,0.0,1.0
2017-01-19,59.9,60.3251,59.1712,60.11,163296,49.9107756670638,50.2649838596526,49.303514009198,50.0857550141436,195978.328712987,0.0,1.0
2017-01-20,60.44,60.78,59.72,59.72,208009,50.3607225595548,50.644022454827,49.7607933695667,49.7607933695667,249640.261716514,0.0,1.0
2017-01-23,58.18,60.36,58.0,60.36,233473,48.4776114909811,50.2940637606672,48.3276291934841,50.2940637606672,280200.668354444,0.0,1.0
2017-01-24,58.27,58.85,58.05,58.07,160775,48.5526026397296,49.0358789316645,48.3692909427888,48.3859556425107,192952.771646768,0.0,1.0
2017-01-25,59.04,59.28,58.62,58.7,113182,49.1941935790224,49.3941699756851,48.8442348848627,48.9108936837503,135834.430729432,0.0,1.0
2017-01-26,57.62,59.0111,57.58,58.79,165727,48.0109998987682,49.1701130879243,47.9776704993244,48.9858848324988,198895.873031901,0.0,1.0
2017-01-27,57.17,57.91,56.93,57.91,179383,47.6360441550256,48.2526380447356,47.4360677583629,48.2526380447356,215285.007223213,0.0,1.0
2017-01-30,56.4,56.95,56.06,56.73,203500,46.9944532157328,47.4527324580848,46.7111533204607,47.269420761144,244228.823076456,0.0,1.0
2017-01-31,57.25,57.28,56.05,56.67,246836,47.7027029539132,47.727700003496,46.7028209705997,47.2194266619783,296238.161046192,0.0,1.0
2017-02-01,57.23,57.73,56.78,57.25,218319,47.6860382541913,48.1026557472386,47.3110825104487,47.7027029539132,262013.721991296,0.0,1.0
2017-02-02,57.87,57.97,56.53,57.24,211558,48.2193086452918,48.3026321439013,47.1027737639251,47.6943706040522,253899.564385302,0.0,1.0
2017-02-03,58.77,59.01,57.8,58.3,129670,48.9692201327769,49.1691965294396,48.1609821962652,48.5775996893125,155622.36603599,0.0,1.0
2017-02-06,58.64,59.06,58.135,59.06,173752,48.8608995845846,49.2108582787443,48.4401159166069,49.2108582787443,208527.009666734,0.0,1.0
2017-02-07,59.33,59.49,58.45,58.56,159541,49.4358317249899,49.569149322765,48.7025849372267,48.7942407856971,191471.796867031,0.0,1.0
2017-02-08,58.73,59.55,58.69,59.55,254589,48.9358907333331,49.6191434219307,48.9025613338893,49.6191434219307,305542.859155832,0.0,1.0
2017-02-09,58.85,59.625,58.51,58.51,221508,49.0358789316645,49.6816360458878,48.7525790363923,48.7525790363923,265840.973670858,0.0,1.0
2017-02-10,58.94,59.37,58.78,59.11,230809,49.110870080413,49.4691611244336,48.9775524826379,49.2525200280491,277003.491034171,0.0,1.0
2017-02-13,58.18,59.225,58.16,59.15,183427,48.4776114909811,49.3483420514499,48.4609467912592,49.2858494274928,220138.380002187,0.0,1.0
2017-02-14,58.24,58.64,57.72,58.19,202256,48.5276055901468,48.8608995845846,48.0943233973776,48.4859438408421,242735.846880352,0.0,1.0
2017-02-15,59.41,59.495,58.14,58.28,130281,49.5024905238774,49.5733154976955,48.4442820915373,48.5609349895906,156355.652576038,0.0,1.0
2017-02-16,59.08,59.64,58.81,59.4,118135,49.2275229784662,49.6941345706792,49.0025495322207,49.4941581740165,141778.732256202,0.0,1.0
2017-02-17,58.42,59.2,58.34,58.78,238361,48.6775878876438,49.3275111767976,48.6109290887563,48.9775524826379,286066.960674826,0.0,1.0
2017-02-21,60.79,62.8,59.99,61.43,282367,50.6523548046879,52.327157126738,49.9857668158123,51.1856251957884,338880.393541178,0.0,1.0
2017-02-22,56.52,60.93,55.2,60.46,556107,47.0944414140642,50.7690077027411,45.9945712324194,50.3773872592767,667407.165182205,0.0,1.0
2017-02-23,56.67,57.49,55.96,56.52,429971,47.2194266619783,47.9026793505759,46.6278298218512,47.0944414140642,516026.099690452,0.0,1.0
2017-02-24,57.72,58.05,56.4,56.71,303564,48.0943233973776,48.3692909427888,46.9944532157328,47.2527560614221,364319.795815142,0.0,1.0
2017-02-27,57.59,58.155,57.11,57.5,374483,47.9860028491853,48.4567806163288,47.5860500558599,47.9110117004368,449432.640551059,0.0,1.0
2017-02-28,57.87,58.31,57.31,57.78,743663,48.2193086452918,48.5859320391734,47.7526970530789,48.1443174965433,892500.930002489,0.0,1.0
2017-03-01,58.28,58.74,58.03,58.49,286172,48.5609349895906,48.9442230831941,48.3526262430669,48.7359143366704,343446.932468971,0.0,1.0
2017-03-02,57.7,58.21,57.5,58.18,222708,48.0776586976557,48.502608540564,47.9110117004368,48.4776114909811,267281.143634946,0.0,1.0
2017-03-03,57.71,57.89,57.29,57.69,190722,48.0859910475167,48.2359733450137,47.736032353357,48.0693263477948,228893.413242201,0.0,1.0
2017-03-06,57.4,57.81,56.68,57.19,271658,47.9526734497416,48.2951925458111,47.3511765005462,47.7772368395596,325178.307656672,0.15,1.0
2017-03-07,57.41,58.01,57.38,57.56,312726,47.9610275740359,48.4622750316987,47.9359652011528,48.0863394384516,374337.2602325,0.0,1.0
2017-03-08,57.46,57.56,57.14,57.53,243879,48.0027981955078,48.0863394384516,47.7354662180877,48.0612770655685,291926.468180586,0.0,1.0
2017-03-09,57.51,57.88,57.29,57.54,153292,48.0445688169797,48.3536714158718,47.8607780825034,48.0696311898629,183492.601496391,0.0,1.0
2017-03-10,57.74,57.9999,57.13,57.79,202800,48.2367136757505,48.4538373661614,47.7271120937933,48.2784842972224,242754.34845568,0.0,1.0
2017-03-13,57.74,57.9799,57.33,57.72,279544,48.2367136757505,48.4371291175727,47.8941945796809,48.2200054271617,334617.956532025,0.0,1.0
2017-03-14,57.61,57.86,57.3,57.74,202386,48.1281100599235,48.336963167283,47.8691322067978,48.2367136757505,242258.784844928,0.0,1.0
2017-03-15,57.82,58.0,57.45,57.77,264799,48.3035466701055,48.4539209074044,47.9944440712135,48.2617760486336,316967.991699781,0.0,1.0
2017-03-16,58.57,58.69,57.55,57.86,193979,48.930105992184,49.0303554837166,48.0779853141573,48.336963167283,232195.4919087,0.0,1.0
2017-03-17,58.38,58.84,57.84,58.46,325198,48.7713776305908,49.1556673481323,48.3202549186943,48.8382106249458,389266.413259814,0.0,1.0
2017-03-20,58.79,58.82,58.09,58.35,199826,49.1138967266604,49.1389590995435,48.5291080260538,48.7463152577077,239194.430150418,0.0,1.0
2017-03-21,57.53,58.99,57.46,58.75,191755,48.0612770655685,49.280979212548,48.0027981955078,49.0804802294829,229533.333767845,0.0,1.0
2017-03-22,57.49,57.8,56.92,57.43,176477,48.027860568391,48.2868384215168,47.5516754836113,47.9777358226247,211245.360712096,0.0,1.0
2017-03-23,58.16,58.42,56.94,57.54,197548,48.5875868961144,48.8047941277683,47.5683837322001,48.0696311898629,236467.633277725,0.0,1.0
2017-03-24,58.31,58.51,57.44,58.17,184840,48.7128987605301,48.8799812464177,47.9860899469191,48.5959410204088,221255.985052012,0.0,1.0
2017-03-27,58.77,59.04,57.75,57.75,183887,49.0971884780716,49.3227498340199,48.2450678000449,48.2450678000449,220115.231136438,0.0,1.0
2017-03-28,58.81,59.455,58.115,58.48,271502,49.1306049752491,49.6694459922367,48.5499933367897,48.8549188735346,324991.573542476,0.0,1.0
2017-03-29,59.1,59.19,58.54,58.66,178654,49.3728745797862,49.4480616984356,48.9050436193009,49.0052931108334,213851.259215981,0.0,1.0
2017-03-30,58.91,59.36,58.74,58.9,105113,49.2141462181929,49.59008181144,49.0721261051885,49.2057920938986,125821.685548432,0.0,1.0
2017-03-31,59.23,59.51,58.75,58.75,213681,49.4814781956131,49.7153936758557,49.0804802294829,49.0804802294829,255779.052920898,0.0,1.0
2017-04-03,59.48,59.95,59.15,59.2,122653,49.6903313029726,50.0829751448085,49.4146452012581,49.45641582273,146817.303260032,0.0,1.0
2017-04-04,59.55,59.58,59.07,59.44,147540,49.7488101730333,49.7738725459164,49.347812206903,49.6569148057951,176607.379542165,0.0,1.0
2017-04-05,59.68,60.46,59.42,59.74,138372,49.8574137888602,50.5090354838219,49.6402065572063,49.9075385346265,165633.159292453,0.0,1.0
2017-04-06,59.43,59.78,59.11,59.52,175936,49.6485606815007,49.940955031804,49.3812287040805,49.7237478001501,210597.77638017,0.0,1.0
2017-04-07,59.26,59.7,59.1,59.53,156319,49.5065405684962,49.874122037449,49.3728745797862,49.7321019244445,187115.961519938,0.0,1.0
2017-04-10,59.11,59.81,58.85,59.25,138263,49.3812287040805,49.9660174046872,49.1640214724267,49.4981864442019,165502.684815225,0.0,1.0
2017-04-11,59.57,59.62,58.86,59.11,148623,49.765518421622,49.8072890430939,49.172375596721,49.3812287040805,177903.745219569,0.0,1.0
2017-04-12,59.39,59.51,58.9501,59.35,95322,49.6151441843232,49.7153936758557,49.2476462566134,49.5817276871457,114101.725855485,0.0,1.0
2017-04-13,58.42,60.024,58.39,59.45,206866,48.8047941277683,50.1447956645869,48.7797317548852,49.6652689300895,247621.405560319,0.0,1.0
2017-04-17,59.22,59.24,58.2,58.47,223471,49.4731240713187,49.4898323199075,48.621003393292,48.8465647492402,267497.815600292,0.0,1.0
2017-04-18,59.02,59.78,58.77,59.23,196201,49.3060415854311,49.940955031804,49.0971884780716,49.4814781956131,234855.25602245,0.0,1.0
2017-04-19,59.06,59.51,58.56,58.95,157705,49.3394580826086,49.7153936758557,48.9217518678896,49.2475627153705,188775.022303763,0.0,1.0
2017-04-20,59.49,59.58,59.08,59.08,208880,49.698685427267,49.7738725459164,49.3561663311974,49.3561663311974,250032.19085514,0.0,1.0
2017-04-21,59.71,60.05,59.44,59.45,194371,49.8824761617433,50.1665163877523,49.6569148057951,49.6652689300895,232664.721221297,0.0,1.0
2017-04-24,61.1,61.33,60.38,60.51,256229,51.0436994386622,51.2358442974329,50.4422024894668,50.5508061052938,306709.585554489,0.0,1.0
2017-04-25,60.99,61.89,60.91,61.36,164144,50.951804071424,51.7036752579182,50.884971077069,51.2609066703161,196482.592568586,0.0,1.0
2017-04-26,60.79,61.3232,60.64,60.85,193990,50.7847215855364,51.2301634929127,50.6594097211207,50.8348463313027,232208.659057778,0.0,1.0
2017-04-27,61.38,61.61,60.95,61.0,231447,51.2776149189048,51.4697597776756,50.9183875742465,50.9601581957184,277045.195695374,0.0,1.0
2017-04-28,61.3,61.9799,61.2,61.6,200808,51.2107819245498,51.7787788353247,51.127240681606,51.4614056533812,240369.897459015,0.0,1.0
2017-05-01,60.5,61.98,60.43,61.37,230955,50.5424519809994,51.7788623765676,50.4839731109387,51.2692607946104,276456.265027523,0.0,1.0
2017-05-02,52.47,57.88,52.41,57.42,780326,43.8340901726122,48.3536714158718,43.7839654268459,47.9693816983303,934060.797401514,0.0,1.0
2017-05-03,52.0,53.3299,51.13,52.46,483649,43.4414463307763,44.5524613206859,42.7146375171653,43.8257360483178,578934.407673774,0.0,1.0
2017-05-04,53.14,53.24,51.54,52.04,533536,44.3938165003356,44.4773577432794,43.0571566132348,43.4748628279538,638649.822769477,0.0,1.0
2017-05-05,53.53,54.17,53.21,53.26,522032,44.7196273478165,45.2542913026568,44.4522953703963,44.4940659918682,624879.378861023,0.0,1.0
2017-05-08,54.24,54.43,53.36,53.47,416191,45.4380820371332,45.5972493599034,44.7008860158817,44.7930355185382,496812.339516262,0.15,1.0
2017-05-09,53.72,54.81,53.56,54.33,567306,45.0024662063937,45.9155840054437,44.8684305661662,45.5134770847611,677200.182324012,0.0,1.0
2017-05-10,53.66,54.42,53.29,53.9,391111,44.9522028413084,45.5888721323891,44.6422454232822,45.1532563016497,466874.033606072,0.0,1.0
2017-05-11,53.72,54.1,53.32,53.76,496289,45.0024662063937,45.3208008519341,44.6673771058249,45.0359751164506,592426.311876486,0.0,1.0
2017-05-12,53.76,54.38,53.56,53.85,458147,45.0359751164506,45.5553632223323,44.8684305661662,45.1113701640786,546895.735160917,0.0,1.0
2017-05-15,54.18,54.61,53.68,53.68,312836,45.3878186720478,45.7480394551593,44.9689572963368,44.9689572963368,373436.198872416,0.0,1.0
2017-05-16,53.73,54.46,53.49,54.12,415791,45.0108434339079,45.622381042446,44.8097899735666,45.3375553069625,496334.854573517,0.0,1.0
2017-05-17,52.5,54.0,52.49,53.47,491801,43.9804444496588,45.2370285767919,43.9720672221445,44.7930355185382,587068.930818872,0.0,1.0
2017-05-18,52.82,53.13,52.11,52.39,320271,44.2485157301138,44.5082097830547,43.6537325766041,43.8882949470023,382311.450245712,0.0,1.0
2017-05-19,53.1,53.705,52.63,52.82,351095,44.483078100512,44.9899003651223,44.0893484073436,44.2485157301138,419106.439933738,0.0,1.0
2017-05-22,52.26,53.355,52.22,52.91,209809,43.7793909893175,44.6966974021246,43.7458820792606,44.3239107777418,250451.59588162,0.0,1.0
2017-05-23,52.45,52.54,51.9,52.24,221601,43.9385583120877,44.0139533597156,43.4778107988055,43.762636534289,264527.85199378,0.0,1.0
2017-05-24,53.02,53.07,52.29,52.29,214120,44.4160602803982,44.4579464179693,43.8045226718601,43.8045226718601,255597.689852069,0.0,1.0
2017-05-25,52.52,53.12,52.5,53.04,200615,43.9971989046872,44.4998325555404,43.9804444496588,44.4328147354267,239476.604472598,0.0,1.0
2017-05-26,52.36,52.73,52.17,52.42,177787,43.8631632644597,44.1731206824858,43.7039959416895,43.913426629545,212226.538790069,0.0,1.0
2017-05-30,51.67,52.49,51.65,52.37,334031,43.2851345659784,43.9720672221445,43.26838011095,43.8715404919739,398736.932276183,0.0,1.0
2017-05-31,50.68,52.22,50.66,51.92,382744,42.4557890420706,43.7458820792606,42.4390345870421,43.494565253834,456886.242316178,0.0,1.0
2017-06-01,50.78,50.82,49.75,50.8,362488,42.5395613172128,42.5730702272697,41.6767068832481,42.5563157722412,432706.404815508,0.0,1.0
2017-06-02,51.04,51.35,50.48,50.56,240928,42.7573692325825,43.0170632855234,42.2882444917862,42.3552623118999,287598.730714922,0.0,1.0
2017-06-05,50.92,51.02,50.51,50.88,150594,42.6568425024119,42.7406147775541,42.3133761743288,42.623333592355,179765.918669822,0.0,1.0
2017-06-06,50.51,50.68,50.16,50.58,224183,42.3133761743288,42.4557890420706,42.0201732113311,42.3720167669284,267610.017299207,0.0,1.0
2017-06-07,50.25,50.6,49.71,50.6,247276,42.0955682589591,42.3887712219568,41.6431979731912,42.3887712219568,295176.416756305,0.0,1.0
2017-06-08,50.91,51.16,50.0852,50.19,144639,42.6484652748977,42.8578959627532,41.9575115495247,42.0453048938738,172657.361584687,0.0,1.0
2017-06-09,51.27,51.63,50.61,50.82,261278,42.9500454654096,43.2516256559216,42.397148449471,42.5730702272697,311890.777177138,0.0,1.0
2017-06-12,51.77,52.51,51.2,51.22,310737,43.3689068411206,43.988821677173,42.8914048728101,42.9081593278385,370930.596635355,0.0,1.0
2017-06-13,52.34,52.44,51.49,51.84,202107,43.8464088094312,43.9301810845734,43.1343444707225,43.4275474337202,241257.623309042,0.0,1.0
2017-06-14,52.06,52.36,51.69,52.36,195773,43.611846439033,43.8631632644597,43.3018890210069,43.8631632644597,233696.649240655,0.0,1.0
2017-06-15,51.11,52.259,50.91,51.73,298383,42.8160098251821,43.778553266566,42.6484652748977,43.3353979310638,356183.474178637,0.0,1.0
2017-06-16,49.14,50.59,48.87,50.37,382339,41.1656960048806,42.3803939944426,40.9395108619966,42.1960949891297,456402.788811647,0.0,1.0
2017-06-19,50.06,50.12,49.16,49.45,166984,41.9364009361889,41.9866643012742,41.182450459909,41.4253900578214,199330.86419885,0.0,1.0
2017-06-20,49.73,49.98,49.53,49.98,248065,41.6599524282196,41.8693831160751,41.4924078779352,41.8693831160751,296118.255805872,0.0,1.0
2017-06-21,49.81,49.9,49.46,49.8,144965,41.7269702483334,41.8023652959614,41.4337672853357,41.7185930208192,173046.511813026,0.0,1.0
2017-06-22,49.33,50.07,49.15,49.91,206056,41.3248633276508,41.9447781637031,41.1740732323948,41.8107425234756,245971.593406304,0.0,1.0
2017-06-23,50.92,50.99,49.37,49.45,420104,42.6568425024119,42.7154830950114,41.3583722377077,41.4253900578214,501483.335968678,0.0,1.0
2017-06-26,50.17,51.8,50.13,51.0,279761,42.0285504388453,43.3940385236633,41.9950415287884,42.7238603225256,333954.162669085,0.0,1.0
2017-06-27,49.98,50.89,49.92,50.21,199718,41.8693831160751,42.6317108198692,41.8191197509898,42.0620593489022,238405.84448849,0.0,1.0
2017-06-28,50.61,50.93,50.06,50.33,157109,42.397148449471,42.6652197299261,41.9364009361889,42.1625860790729,187542.954674802,0.0,1.0
2017-06-29,50.2,50.58,49.76,50.58,177560,42.053682121388,42.3720167669284,41.6850841107623,42.3720167669284,211955.566085061,0.0,1.0
2017-06-30,50.91,51.12,49.87,50.08,202477,42.6484652748977,42.8243870526963,41.7772336134187,41.9531553912173,241699.296881082,0.0,1.0
2017-07-03,51.16,51.45,50.41,50.95,99783,42.8578959627532,43.1008355606656,42.2296038991866,42.6819741849545,119112.200105123,0.0,1.0
2017-07-05,50.28,51.17,50.1,51.08,382914,42.1206999415018,42.8662731902674,41.9699098462458,42.7908781426394,457089.173416845,0.0,1.0
2017-07-06,50.2,50.405,49.8,50.15,301267,42.053682121388,42.2254152854295,41.7185930208192,42.0117959838169,359626.140615837,0.0,1.0
2017-07-07,50.89,51.06,50.255,50.38,162515,42.6317108198692,42.774123687611,42.0997568727162,42.204472216644,193996.163676018,0.0,1.0
2017-07-10,50.99,51.21,50.55,50.86,298508,42.7154830950114,42.8997821003243,42.3468850843857,42.6065791373266,356332.688223245,0.0,1.0
2017-07-11,50.88,51.11,50.14,51.08,232795,42.623333592355,42.8160098251821,42.0034187563027,42.7908781426394,277890.268116534,0.0,1.0
2017-07-12,51.69,52.1,51.21,51.31,204286,43.3018890210069,43.6453553490899,42.8997821003243,42.9835543754665,243858.722534652,0.0,1.0
2017-07-13,50.98,52.0,50.8,51.85,230064,42.7071058674972,43.5615830739477,42.5563157722412,43.4359246612344,274630.239669934,0.0,1.0
2017-07-14,51.62,51.72,50.99,51.14,214407,43.2432484284073,43.3270207035495,42.7154830950114,42.8411415077247,255940.285298489,0.0,1.0
2017-07-17,51.2,51.875,51.13,51.69,182522,42.8914048728101,43.45686773002,42.8327642802105,43.3018890210069,217878.766799828,0.0,1.0
2017-07-18,50.64,51.26,50.61,50.93,209676,42.4222801320137,42.9416682378954,42.397148449471,42.6652197299261,250292.832138158,0.0,1.0
2017-07-19,51.53,51.58,50.66,50.79,326699,43.1678533807793,43.2097395183504,42.4390345870421,42.547938544727,389984.633275644,0.0,1.0
2017-07-20,51.32,51.9,51.0,51.5,167540,42.9919316029807,43.4778107988055,42.7238603225256,43.1427216982367,199994.568269267,0.0,1.0
2017-07-21,51.29,51.875,51.13,51.83,169862,42.966799920438,43.45686773002,42.8327642802105,43.419170206206,202766.36836191,0.0,1.0
2017-07-24,51.04,51.338,50.56,51.29,183855,42.7573692325825,43.0070106125063,42.3552623118999,42.966799920438,219469.98537153,0.0,1.0
2017-07-25,52.32,52.51,51.21,51.21,379697,43.8296543544028,43.988821677173,42.8997821003243,42.8997821003243,453249.000764808,0.0,1.0
2017-07-26,51.91,52.45,51.36,52.45,160610,43.4861880263197,43.9385583120877,43.0254405130376,43.9385583120877,191722.141636189,0.0,1.0
2017-07-27,51.09,52.64,51.04,52.12,209823,42.7992553701536,44.0977256348578,42.7573692325825,43.6621098041184,250468.307854617,0.0,1.0
2017-07-28,51.33,51.44,50.76,51.1,156757,43.0003088304949,43.0924583331514,42.5228068621843,42.8076325976679,187122.767925185,0.0,1.0
2017-07-31,51.47,51.75,50.86,51.47,288998,43.117590015694,43.3521523860922,42.6065791373266,43.117590015694,344980.483709453,0.0,1.0
2017-08-01,48.0,51.52,46.31,51.41,542894,40.2106920682594,43.1594761532651,38.7949406183561,43.0673266506087,648059.276268209,0.0,1.0
2017-08-02,49.75,50.96,48.175,48.25,393512,41.6767068832481,42.6903514124688,40.3572935497583,40.4201227561149,469740.136974907,0.0,1.0
2017-08-03,49.83,50.17,48.42,49.65,584446,41.7437247033618,42.0285504388453,40.5625356238567,41.5929346081058,697660.41212069,0.0,1.0
2017-08-04,49.97,50.24,49.14,49.77,390385,41.8610058885609,42.0871910314449,41.1656960048806,41.6934613382765,466007.398434988,0.0,1.0
2017-08-07,48.98,49.92,48.94,49.71,213352,41.0316603646531,41.8191197509898,40.9981514545962,41.6431979731912,254680.918761995,0.0,1.0
2017-08-08,48.32,48.85,48.19,48.85,295510,40.4787633487145,40.9227564069682,40.3698593910296,40.9227564069682,352753.938577362,0.0,1.0
2017-08-09,48.06,48.49,47.6101,48.28,190742,40.2609554333448,40.6211762164562,39.88406396748,40.4452544386576,227691.082373263,0.0,1.0
2017-08-10,48.18,48.595,47.51,48.0,388331,40.3614821635154,40.7091371053556,39.8002079200626,40.2106920682594,463555.513253986,0.0,1.0
2017-08-11,48.78,49.06,47.82,47.84,206885,40.8641158143686,41.0986781847668,40.0599019730035,40.0766564280319,246961.180950146,0.0,1.0
2017-08-14,49.22,49.67,48.27,48.82,199107,41.3583722377077,41.7364963235867,40.5601102786296,41.0222619391485,236954.357963464,0.15,1.0
2017-08-15,49.09,49.25,48.55,49.1,176095,41.2491363906759,41.3835805100996,40.795387487621,41.2575391481399,209568.109938758,0.0,1.0
2017-08-16,49.41,49.64,49.02,49.09,253357,41.5180246295233,41.7112880511948,41.1903170884281,41.2491363906759,301516.497514148,0.0,1.0
2017-08-17,46.63,49.28,46.62,49.28,457371,39.1820580545369,41.4087887824915,39.173655297073,41.4087887824915,544310.605132456,0.0,1.0
2017-08-18,46.56,47.14,46.09,46.36,428083,39.1232387522891,39.6105986851999,38.728309151482,38.9551836030095,509455.380373738,0.0,1.0
2017-08-21,47.6,47.77,46.53,46.59,292907,39.997125528543,40.1399724054306,39.0980304798971,39.148447024681,348584.379896259,0.0,1.0
2017-08-22,47.03,47.7,46.94,47.54,176083,39.5181683530961,40.0811531031828,39.4425435359203,39.9467089837591,209553.828912498,0.0,1.0
2017-08-23,47.09,47.4,46.741,46.93,303415,39.56858489788,39.8290703792634,39.2753286623871,39.4341407784563,361089.798557985,0.0,1.0
2017-08-24,46.81,47.09,46.16,47.01,321213,39.3333076888886,39.56858489788,38.7871284537299,39.5013628381682,382270.940672695,0.0,1.0
2017-08-25,46.87,47.15,46.6,46.95,139683,39.3837242336725,39.6190014426639,39.156849782145,39.4509462933843,166234.715923652,0.0,1.0
2017-08-28,46.79,46.98,46.03,46.98,247565,39.3165021739606,39.4761545657762,38.6778926066982,39.4761545657762,294623.522172627,0.0,1.0
2017-08-29,47.15,47.2,46.5812,46.61,166763,39.6190014426639,39.6610152299838,39.1410525981127,39.165252539609,198462.231850519,0.0,1.0
2017-08-30,47.3,47.47,46.88,47.03,115504,39.7450428046236,39.8878896815112,39.3921269911364,39.5181683530961,137459.638095155,0.0,1.0
2017-08-31,46.99,47.46,46.88,47.41,217698,39.4845573232402,39.8794869240472,39.3921269911364,39.8374731367273,259079.237896861,0.0,1.0
2017-09-01,47.32,47.39,46.81,47.28,136146,39.7618483195515,39.8206676217994,39.3333076888886,39.7282372896956,162025.3834335,0.0,1.0
2017-09-05,46.91,47.72,46.83,47.33,143265,39.4173352635284,40.0979586181107,39.3501132038165,39.7702510770155,170497.60226228,0.0,1.0
2017-09-06,46.93,47.21,46.72,47.09,138507,39.4341407784563,39.6694179874478,39.2576828717128,39.56858489788,164835.175350167,0.0,1.0
2017-09-07,45.73,46.94,45.37,46.94,210059,38.4258098827788,39.4425435359203,38.1233106140755,39.4425435359203,249988.174596812,0.0,1.0
2017-09-08,45.85,46.13,45.315,45.58,104366,38.5266429723465,38.761920181338,38.0770954480236,38.2997685208191,124204.465554777,0.0,1.0
2017-09-11,46.05,46.34,45.87,45.89,105008,38.6946981216261,38.9383780880815,38.5434484872745,38.5602540022024,124968.50045969,0.0,1.0
2017-09-12,46.02,46.4,45.83,46.14,90567,38.6694898492342,38.9887946328654,38.5098374574186,38.7703229388019,107782.475441231,0.0,1.0
2017-09-13,46.29,46.62,46.02,46.02,102061,38.8963643007616,39.173655297073,38.6694898492342,38.6694898492342,121461.318427324,0.0,1.0
2017-09-14,45.64,46.34,45.37,46.21,141413,38.350185065603,38.9383780880815,38.1233106140755,38.8291422410498,168293.563876144,0.0,1.0
2017-09-15,46.11,46.25,45.6,45.76,316209,38.74511466641,38.8627532709057,38.316574035747,38.4510181551707,376315.752722251,0.0,1.0
2017-09-18,46.5,46.7092,46.025,46.2,92609,39.0728222075052,39.2486078936517,38.6736912279662,38.8207394835858,110212.630076484,0.0,1.0
2017-09-19,46.4,47.0,46.21,46.34,189967,38.9887946328654,39.4929600807042,38.8291422410498,38.9383780880815,226076.976295386,0.0,1.0
2017-09-20,46.98,47.07,45.67,46.21,372066,39.4761545657762,39.551779382952,38.3753933379949,38.8291422410498,442790.359706261,0.0,1.0
2017-09-21,47.73,48.095,46.96,46.98,430618,40.1063613755747,40.41306202301,39.4593490508483,39.4761545657762,512472.247171175,0.0,1.0
2017-09-22,49.62,49.82,47.65,47.65,390323,41.6944825362668,41.8625376855464,40.0391393158629,40.0391393158629,464517.751075419,0.0,1.0
2017-09-25,46.64,49.68,45.945,49.56,535744,39.1904608120009,41.7448990810507,38.6064691682543,41.644065991483,637581.177722423,0.0,1.0
2017-09-26,46.2,46.71,46.025,46.71,262999,38.8207394835858,39.2492801142488,38.6736912279662,39.2492801142488,312991.302114106,0.0,1.0
2017-09-27,46.33,46.7,45.55,46.28,212549,38.9299753306176,39.2408773567848,38.2745602484271,38.8879615432977,252951.487545774,0.0,1.0
2017-09-28,45.94,46.8392,45.76,46.56,194213,38.6022677895224,39.3578437406834,38.4510181551707,39.1232387522891,231130.079420404,0.0,1.0
2017-09-29,45.46,46.855,45.37,46.26,202975,38.1989354312513,39.3711200974765,38.1233106140755,38.8711560283697,241557.608761291,0.0,1.0
2017-10-02,47.51,47.56,45.41,45.71,302329,39.9215007113671,39.963514498687,38.1569216439314,38.4090043678508,359797.36568145,0.0,1.0
2017-10-03,47.87,47.91,47.25,47.72,192638,40.2239999800704,40.2576110099263,39.7030290173037,40.0979586181107,229255.694723771,0.0,1.0
2017-10-04,46.75,47.8,46.74,47.8,171555,39.2828911441047,40.1651806778226,39.2744883866407,40.1651806778226,204165.121670369,0.0,1.0
2017-10-05,46.81,47.24,46.75,46.95,156686,39.3333076888886,39.6946262598397,39.2828911441047,39.4509462933843,186469.740048634,0.0,1.0
2017-10-06,46.33,46.82,46.26,46.82,140600,38.9299753306176,39.3417104463526,38.8711560283697,39.3417104463526,167326.024347025,0.0,1.0
2017-10-09,45.9,46.58,45.76,46.47,139480,38.5686567596664,39.140044267217,38.4510181551707,39.0476139351133,165993.128562753,0.0,1.0
2017-10-10,45.78,46.69,45.53,46.2,167249,38.4678236700987,39.2324745993208,38.2577547334992,38.8207394835858,199040.613414051,0.0,1.0
2017-10-11,45.84,46.17,45.55,45.78,158016,38.5182402148826,38.7955312111939,38.2745602484271,38.4678236700987,188052.553792457,0.0,1.0
2017-10-12,45.85,46.22,45.705,45.83,124979,38.5266429723465,38.8375449985138,38.4048029891188,38.5098374574186,148735.698412993,0.0,1.0
2017-10-13,46.05,46.41,45.73,45.95,86948,38.6946981216261,38.9971973903294,38.4258098827788,38.6106705469863,103475.555938301,0.0,1.0
2017-10-16,46.91,47.04,46.03,46.1,204165,39.4173352635284,39.5265711105601,38.6778926066982,38.736711908946,242973.810532079,0.0,1.0
2017-10-17,47.01,47.215,46.05,46.91,142817,39.5013628381682,39.6736193661798,38.6946981216261,39.4173352635284,169964.443948571,0.0,1.0
2017-10-18,46.66,47.18,46.59,47.15,174507,39.2072663269289,39.6442097150558,39.148447024681,39.6190014426639,207678.254130343,0.0,1.0
2017-10-19,46.99,47.04,46.36,46.64,344358,39.4845573232402,39.5265711105601,38.9551836030095,39.1904608120009,409815.470071784,0.0,1.0
2017-10-20,47.55,47.58,47.065,47.29,182497,39.9551117412231,39.980320013615,39.5475780042201,39.7366400471596,217187.037448499,0.0,1.0
2017-10-23,48.13,48.51,47.46,47.71,284863,40.4424716741339,40.7617764577651,39.8794869240472,40.0895558606467,339011.331959933,0.0,1.0
2017-10-24,49.08,49.13,47.61,47.84,324837,41.2407336332119,41.2827474205318,40.0055282860069,40.1987917076785,386583.810603234,0.0,1.0
2017-10-25,48.79,49.21,48.57,48.99,203022,40.9970536667565,41.3499694802437,40.812193002549,41.1651088160361,241613.542780809,0.0,1.0
2017-10-26,48.67,49.125,48.42,49.0,110571,40.8962205771888,41.2785460417999,40.6861516405893,41.1735115735001,131588.946216749,0.0,1.0
2017-10-27,49.2,49.29,48.4062,48.63,198470,41.3415667227797,41.4171915399555,40.674555835289,40.8626095473329,236196.27348616,0.0,1.0
2017-10-30,48.78,49.05,48.38,48.95,582036,40.9886509092926,41.21552536082,40.6525406107334,41.1314977861802,692672.616691643,0.0,1.0
2017-10-31,44.51,47.22,43.4,47.22,1456535,37.4006734721733,39.6778207449117,36.4679673936715,39.6778207449117,1733401.21530792,0.0,1.0
2017-11-01,44.01,44.72,43.02,44.72,943729,36.9805355989743,37.5771313789168,36.1486626100403,37.5771313789168,1123118.2192816,0.0,1.0
2017-11-02,44.65,44.89,43.815,43.95,554957,37.518312076669,37.7199782558045,36.8166818284267,36.9301190541904,660446.290850298,0.0,1.0
2017-11-03,46.5,47.16,44.4,44.4,598120,39.0728222075052,39.6274042001279,37.3082431400695,37.3082431400695,711813.95222221,0.0,1.0
2017-11-06,46.55,46.92,46.17,46.17,574941,39.1148359948251,39.4257380209924,38.7955312111939,38.7955312111939,684228.959915384,0.0,1.0
2017-11-07,45.42,47.27,45.26,46.59,463872,38.1653244013954,39.7198345322316,38.0308802819717,39.148447024681,552047.351108842,0.0,1.0
2017-11-08,46.83,47.31,45.29,45.29,374917,39.3501132038165,39.7534455620876,38.0560885543637,38.0560885543637,446183.293528547,0.0,1.0
2017-11-09,46.62,47.54,46.2,46.46,294791,39.173655297073,39.9467089837591,38.8207394835858,39.0392111776493,350826.501019088,0.0,1.0
2017-11-10,46.49,47.14,46.21,46.42,199985,39.0644194500412,39.6105986851999,38.8291422410498,39.0056001477934,237999.253051492,0.0,1.0
2017-11-13,46.21,46.62,45.8,46.48,251778,38.8291422410498,39.173655297073,38.4846291850266,39.0560166925772,299637.352475429,0.0,1.0
2017-11-14,46.36,46.535,45.7,45.7,341804,39.0812249649692,39.2287490022615,38.5248485957526,38.5248485957526,405464.093159918,0.15,1.0
2017-11-15,45.35,46.25,45.33,46.25,400985,38.2298005211681,38.9884955700998,38.2129406311918,38.9884955700998,475667.398262542,0.0,1.0
2017-11-16,45.92,46.48,45.5,45.56,460734,38.7103073854915,39.1823843048267,38.35624969599,38.4068293659188,546544.491866514,0.0,1.0
2017-11-17,47.04,47.205,45.78,45.78,234079,39.654461224162,39.7935553164661,38.5922881556577,38.5922881556577,277675.596139251,0.0,1.0
2017-11-20,47.49,47.68,46.79,47.05,263374,40.0338087486278,40.1939777034023,39.4437125994588,39.6628911691501,312426.712595231,0.0,1.0
2017-11-21,46.4,47.3,46.24,47.26,190412,39.1149447449217,39.8736397938534,38.9800656251116,39.8399200139009,225875.732603382,0.0,1.0
2017-11-22,46.01,46.55,45.99,46.55,105664,38.7861768903846,39.2413939197436,38.7693170004084,39.2413939197436,125343.641208557,0.0,1.0
2017-11-24,45.83,46.12,45.62,46.12,55034,38.6344378805983,38.8789062852541,38.4574090358476,38.8789062852541,65283.9372943645,0.0,1.0
2017-11-27,45.88,46.07,45.54,45.89,173427,38.676587605539,38.8367565603134,38.3899694759426,38.6850175505271,205727.321167819,0.0,1.0
2017-11-28,47.08,47.08,45.82,46.02,236331,39.6881810041145,39.6881810041145,38.6260079356102,38.7946068353728,280347.025197414,0.0,1.0
2017-11-29,48.99,49.08,46.88,47.11,245595,41.2983004968473,41.3741700017405,39.5195821043519,39.7134708390789,291336.420754614,0.0,1.0
2017-11-30,48.7,49.78,48.25,49.1,231432,41.0538320921915,41.9642661509095,40.6744845677257,41.3910298917167,274535.599373285,0.0,1.0
2017-12-01,48.52,48.99,47.66,48.85,170067,40.9020930824052,41.2983004968473,40.177117813426,41.1802812670135,201741.530033083,0.0,1.0
2017-12-04,49.37,49.44,48.76,48.92,198318,41.6186384063962,41.6776480213131,41.1044117621203,41.2392908819304,235254.204243627,0.0,1.0
2017-12-05,49.17,49.55,49.0,49.54,205925,41.4500395066336,41.7703774161825,41.3067304418354,41.7619474711944,244277.987922775,0.0,1.0
2017-12-06,49.28,49.44,48.48,49.07,263485,41.5427689015031,41.6776480213131,40.8683733024527,41.3657400567523,312558.38605236,0.0,1.0
2017-12-07,48.18,49.35,48.12,49.35,239900,40.6154749528088,41.60177851642,40.56489528288,41.60177851642,284580.742030709,0.0,1.0
2017-12-08,47.37,48.5,47.18,48.23,199972,39.9326494087703,40.8852331924289,39.7724804539958,40.6576246777494,237216.257379595,0.0,1.0
2017-12-11,47.21,47.49,46.59,47.37,206860,39.7977702889602,40.0338087486278,39.2751136996962,39.9326494087703,245387.129205804,0.0,1.0
2017-12-12,47.29,47.96,47.25,47.38,126774,39.8652098488652,40.4300161630699,39.8314900689127,39.9410793537584,150385.323010426,0.0,1.0
2017-12-13,46.52,47.61,46.51,47.12,154405,39.2161040847793,40.1349680884854,39.2076741397911,39.721900784067,183162.523856822,0.0,1.0
2017-12-14,46.19,46.82,46.1,46.6,156722,38.937915900171,39.4690024344231,38.8620463952778,39.2835436446843,185911.058993484,0.0,1.0
2017-12-15,47.1,47.58,46.21,46.21,402291,39.7050408940908,40.109678253521,38.9547757901472,38.9547757901472,477216.637316698,0.0,1.0
2017-12-18,47.58,48.23,47.47,47.53,123230,40.109678253521,40.6576246777494,40.0169488586516,40.0675285285804,146181.262361168,0.0,1.0
2017-12-19,47.44,47.98,47.09,47.83,187000,39.9916590236872,40.4468760530462,39.6966109491027,40.3204268782242,221828.256605846,0.0,1.0
2017-12-20,47.49,47.8,46.67,47.57,144665,40.0338087486278,40.2951370432599,39.3425532596012,40.1012483085329,171608.474555534,0.0,1.0
2017-12-21,47.71,48.48,47.5,47.55,186219,40.2192675383667,40.8683733024527,40.042238693616,40.0843884185566,220901.797416493,0.0,1.0
2017-12-22,48.04,48.11,47.52,47.79,106050,40.497455722975,40.5564653378919,40.0590985835922,40.2867070982717,125801.532690107,0.0,1.0
2017-12-26,48.05,48.89,48.02,48.05,94883,40.5058856679631,41.214001046966,40.4805958329987,40.5058856679631,112554.708403917,0.0,1.0
2017-12-27,47.82,48.45,47.73,48.13,120065,40.3119969332361,40.8430834674883,40.2361274283429,40.5733252278681,142426.78946193,0.0,1.0
2017-12-28,48.41,48.48,47.33,47.94,273799,40.8093636875358,40.8683733024527,39.8989296288178,40.4131562730937,324793.341339166,0.0,1.0
2017-12-29,47.67,48.92,47.66,48.46,131401,40.1855477584142,41.2392908819304,40.177117813426,40.8515134124764,155874.089552218,0.0,1.0
2018-01-02,46.93,47.74,46.62,47.74,210810,39.5617318292926,40.2445573733311,39.3004035346606,40.2445573733311,250072.806283842,0.0,1.0
2018-01-03,47.2,47.43,46.59,46.94,266660,39.7893403439721,39.9832290786991,39.2751136996962,39.5701617742807,316324.721425214,0.0,1.0
2018-01-04,48.19,48.4,47.27,47.39,240647,40.6239048977969,40.8009337425476,39.848349958889,39.9495092987465,285466.868809771,0.0,1.0
2018-01-05,48.2,49.09,47.93,48.11,244681,40.632334842785,41.3825999467286,40.4047263281055,40.5564653378919,290252.190666178,0.0,1.0
2018-01-08,48.28,48.62,47.76,48.06,186759,40.6997744026901,40.9863925322865,40.2614172633073,40.5143156129512,221542.370991718,0.0,1.0
2018-01-09,48.55,48.74,47.65,48.25,450251,40.9273829173696,41.087551872144,40.1686878684379,40.6744845677257,534109.060775609,0.0,1.0
2018-01-10,48.23,48.57,47.84,48.57,137225,40.6576246777494,40.9442428073458,40.3288568232124,40.9442428073458,162782.794185761,0.0,1.0
2018-01-11,48.82,48.96,47.84,48.27,231540,41.1549914320491,41.2730106618829,40.3288568232124,40.691344457702,274663.71408833,0.0,1.0
2018-01-12,48.77,49.22,48.45,48.89,116936,41.1128417071084,41.4921892315743,40.8430834674883,41.214001046966,138715.021467707,0.0,1.0
2018-01-16,48.64,50.05,48.64,49.06,193740,41.0032524222627,42.191874665589,41.0032524222627,41.3573101117642,229823.56382255,0.0,1.0
2018-01-17,49.16,49.45,48.39,48.82,229008,41.4416095616455,41.6860779663013,40.7925037975595,41.1549914320491,271660.13576894,0.0,1.0
2018-01-18,48.67,49.21,48.61,49.1,193787,41.0285422572271,41.4837592865861,40.9779625872984,41.3910298917167,229879.317448541,0.0,1.0
2018-01-19,48.92,49.32,48.25,48.35,136165,41.2392908819304,41.5764886814556,40.6744845677257,40.758784017607,161525.371982541,0.0,1.0
2018-01-22,49.43,49.45,48.75,48.95,152137,41.669218076325,41.6860779663013,41.0959818171322,41.2645807168948,180472.114840875,0.0,1.0
2018-01-23,49.25,49.43,48.83,49.14,179059,41.5174790665387,41.669218076325,41.1634213770372,41.4247496716692,212408.266307948,0.0,1.0
2018-01-24,49.0,49.46,48.82,49.39,195840,41.3067304418354,41.6945079112894,41.1549914320491,41.6354982963725,232314.683281759,0.0,1.0
2018-01-25,48.52,49.2,48.16,49.18,114983,40.9020930824052,41.475329341598,40.5986150628325,41.4584694516218,136398.280370642,0.0,1.0
2018-01-26,48.32,48.64,48.05,48.64,96741,40.7334941826426,41.0032524222627,40.5058856679631,41.0032524222627,114758.756001637,0.0,1.0
2018-01-29,47.77,48.96,47.73,48.27,151708,40.2698472082955,41.2730106618829,40.2361274283429,40.691344457702,179963.214722779,0.0,1.0
2018-01-30,47.51,48.23,47.5,47.61,136616,40.0506686386041,40.6576246777494,40.042238693616,40.1349680884854,162060.36954259,0.0,1.0
2018-01-31,47.31,47.93,46.97,47.73,158822,39.8820697388415,40.4047263281055,39.5954516092451,40.2361274283429,188402.178452694,0.0,1.0
2018-02-01,46.99,47.71,46.82,47.29,102957,39.6123114992214,40.2192675383667,39.4690024344231,39.8652098488652,122132.469600899,0.0,1.0
2018-02-02,45.91,46.73,45.81,46.73,203093,38.7018774405033,39.39313292953,38.6175779906221,39.39313292953,240918.535394926,0.0,1.0
2018-02-05,45.18,46.57,45.17,45.79,285127,38.0864914563699,39.2582538097199,38.0780615113818,38.6007181006458,338231.151450562,0.0,1.0
2018-02-06,46.32,47.7,44.8,45.0,370794,39.0475051850167,40.2108375933786,37.766153546821,37.9347524465835,439853.404170632,0.0,1.0
2018-02-07,45.68,46.76,45.59,46.19,133614,38.5079887057764,39.4184227644944,38.4321192008832,38.937915900171,158499.254963281,0.0,1.0
2018-02-08,44.71,45.85,44.71,45.7,314771,37.6902840419278,38.6512977705746,37.6902840419278,38.5248485957526,373396.268235716,0.0,1.0
2018-02-09,44.7,45.64,43.93,45.28,320212,37.6818540969397,38.4742689258238,37.0327483328537,38.1707909062512,379850.640129793,0.0,1.0
2018-02-12,44.82,45.22,44.32,44.83,628498,37.7830134367972,38.1202112363224,37.3615161873907,37.7914433817853,745554.094225997,0.0,1.0
2018-02-13,45.11,45.64,44.68,44.68,432785,38.027481841453,38.4742689258238,37.6649942069634,37.6649942069634,513390.064359151,0.0,1.0
2018-02-14,46.32,46.42,44.75,44.75,322005,39.0475051850167,39.131804634898,37.7240038218803,37.7240038218803,381977.581649014,0.0,1.0
2018-02-15,46.43,46.61,46.01,46.44,193459,39.1402345798861,39.2919735896724,38.7861768903846,39.1486645248742,229490.22831396,0.0,1.0
2018-02-16,46.56,46.91,45.85,46.17,127736,39.2498238647318,39.5448719393163,38.6512977705746,38.9210560101947,151526.492972216,0.0,1.0
2018-02-20,45.41,46.04,43.73,45.0,428493,38.2803801910969,38.811466725349,36.8641494330911,37.9347524465835,508298.69068347,0.0,1.0
2018-02-21,46.35,46.73,45.11,45.59,287024,39.0727950199811,39.39313292953,38.027481841453,38.4321192008832,340481.462695382,0.0,1.0
2018-02-22,49.18,49.45,46.65,46.75,459698,41.4584694516218,41.6860779663013,39.3256933696249,39.4099928195062,545315.53959997,0.0,1.0
2018-02-23,47.6,49.02,47.41,49.0,354323,40.1265381434973,41.3235903318117,39.9663691887228,41.3067304418354,420314.723878895,0.0,1.0
2018-02-26,47.05,47.96,46.68,47.57,210301,39.6628911691501,40.4300161630699,39.3509832045893,40.1012483085329,249469.006376824,0.0,1.0
2018-02-27,46.9,47.57,46.85,47.04,216230,39.5364419943282,40.1012483085329,39.4942922693875,39.654461224162,256502.266983327,0.0,1.0
2018-02-28,46.68,47.15,46.43,46.95,280929,39.3509832045893,39.7471906190314,39.1402345798861,39.5785917192688,333251.285026866,0.0,1.0
2018-03-01,47.1,47.21,46.28,46.66,277399,39.7050408940908,39.7977702889602,39.0137854050641,39.3341233146131,329063.831840669,0.0,1.0
2018-03-02,47.29,47.47,46.88,46.88,159491,39.8652098488652,40.0169488586516,39.5195821043519,39.5195821043519,189195.777937557,0.0,1.0
2018-03-05,47.22,47.46,46.95,47.11,210795,39.8062002339483,40.0085189136635,39.5785917192688,39.7134708390789,250055.01257342,0.0,1.0
2018-03-06,47.38,47.61,46.72,47.18,227277,40.0675285285804,40.2620310942531,39.5093907314325,39.898395862778,268755.88925628,0.15,1.0
2018-03-07,48.15,48.22,46.64,47.17,296567,40.7186892919195,40.7778857249503,39.4417376651116,39.8899392294879,350691.569358392,0.0,1.0
2018-03-08,47.41,48.16,47.16,48.16,324609,40.0928984284507,40.7271459252096,39.8814825961977,40.7271459252096,383851.337599458,0.0,1.0
2018-03-09,47.79,47.85,46.93,47.68,151529,40.4142504934752,40.4649902932159,39.686980030525,40.3212275272839,179183.600378019,0.0,1.0
2018-03-12,47.52,48.11,47.3,47.97,138668,40.185921394642,40.684862758759,39.9998754622594,40.5664698926973,163975.42052821,0.0,1.0
2018-03-13,47.5,47.9,47.19,47.73,177889,40.1690081280618,40.5072734596665,39.9068524960681,40.3635106937345,210354.397426534,0.0,1.0
2018-03-14,47.49,48.2,47.32,47.44,282336,40.1605514947717,40.7609724583701,40.0167887288396,40.1182683283211,333863.359464711,0.0,1.0
2018-03-15,47.32,47.52,46.89,47.5,296188,40.0167887288396,40.185921394642,39.6531534973646,40.1690081280618,350243.400463044,0.0,1.0
2018-03-16,47.42,48.21,46.69,47.35,409598,40.1013550617408,40.7694290916602,39.4840208315622,40.04215862871,484351.142999925,0.0,1.0
2018-03-19,46.99,47.52,46.79,47.3,228674,39.7377198302657,40.185921394642,39.5685871644634,39.9998754622594,270407.846899558,0.0,1.0
2018-03-20,46.89,47.36,45.99,47.09,443883,39.6531534973646,40.0506152620001,38.8920565012539,39.8222861631669,524893.281725583,0.0,1.0
2018-03-21,46.04,46.56,46.0,46.54,148933,38.9343396677045,39.3740845987907,38.900513134544,39.3571713322104,176113.820820433,0.0,1.0
2018-03-22,44.95,46.17,44.92,46.0,246971,38.0125666390816,39.044275900476,37.9871967392113,38.900513134544,292044.116762862,0.0,1.0
2018-03-23,44.75,45.03,44.72,45.03,290104,37.8434339732792,38.0802197054026,37.8180640734089,38.0802197054026,343049.048063834,0.0,1.0
2018-03-26,45.35,45.5,44.23,45.46,182029,38.3508319706863,38.4776814700381,37.4036890421931,38.4438549368776,215249.962668601,0.0,1.0
2018-03-27,45.19,45.72,44.99,45.41,115867,38.2155258380444,38.6637274024207,38.0463931722421,38.4015717704271,137013.154082716,0.0,1.0
2018-03-28,45.09,45.6,45.01,45.25,161720,38.1309595051433,38.5622478029393,38.0633064388223,38.2662656377852,191234.495397799,0.0,1.0
2018-03-29,45.24,45.93,45.23,45.35,260943,38.257809004495,38.8413167015132,38.2493523712049,38.3508319706863,308566.058202993,0.0,1.0
2018-04-02,45.27,45.52,44.82,45.19,207525,38.2831789043654,38.4945947366184,37.9026304063101,38.2155258380444,245399.076536163,0.0,1.0
2018-04-03,45.92,46.05,45.2,45.53,132129,38.8328600682231,38.9427963009946,38.2239824713346,38.5030513699085,156243.028953845,0.0,1.0
2018-04-04,47.85,47.97,45.12,45.62,305538,40.4649902932159,40.5664698926973,38.1563294050136,38.5791610695195,361299.80988655,0.0,1.0
2018-04-05,47.88,48.05,47.31,47.91,144780,40.4903601930863,40.6341229590183,40.0083320955495,40.5157300929566,171202.883030506,0.0,1.0
2018-04-06,47.8,48.42,47.67,47.78,276061,40.4227071267653,40.9470183907527,40.3127708939938,40.4057938601851,326443.148862305,0.0,1.0
2018-04-09,47.95,48.27,47.68,47.87,164775,40.5495566261171,40.8201688914009,40.3212275272839,40.4819035597961,194847.044145266,0.0,1.0
2018-04-10,47.98,48.28,47.75,48.28,119667,40.5749265259875,40.828625524691,40.3804239603147,40.828625524691,141506.668073018,0.0,1.0
2018-04-11,48.26,48.32,47.63,47.91,81447,40.8117122581108,40.8624520578515,40.2789443608333,40.5157300929566,96311.3773600331,0.0,1.0
2018-04-12,48.32,48.56,48.04,48.36,62870,40.8624520578515,41.0654112568143,40.6256663257282,40.8962785910119,74344.0064658647,0.0,1.0
2018-04-13,48.87,48.93,47.99,48.41,101296,41.327566888808,41.3783066885487,40.5833831592776,40.9385617574625,119782.892937271,0.0,1.0
2018-04-16,49.55,49.71,48.38,48.92,110357,41.902617952536,42.0379240851779,40.9131918575922,41.3698500552586,130497.558796778,0.0,1.0
2018-04-17,50.32,50.34,49.64,49.77,100960,42.5537787158751,42.5706919824554,41.9787276521471,42.0886638849186,119385.571700234,0.0,1.0
2018-04-18,50.28,50.66,49.69,50.54,200100,42.5199521827147,42.8413042477391,42.0210108185977,42.7398246482577,236618.986699849,0.0,1.0
2018-04-19,49.53,50.01,49.12,49.8,193620,41.8857046859558,42.2916230838815,41.5389827210609,42.114033784789,228956.362842703,0.0,1.0
2018-04-20,49.46,49.69,48.96,49.47,148750,41.826508252925,42.0210108185977,41.403676588419,41.8349648862151,175897.42264669,0.0,1.0
2018-04-23,49.71,49.8,49.26,49.69,89167,42.0379240851779,42.114033784789,41.6573755871226,42.0210108185977,105440.305782436,0.0,1.0
2018-04-24,49.63,49.99,49.25,49.97,82893,41.970271018857,42.2747098173012,41.6489189538325,42.257796550721,98021.2776837112,0.0,1.0
2018-04-25,49.77,50.02,49.35,49.53,68506,42.0886638849186,42.3000797171716,41.7334852867337,41.8857046859558,81008.5972156917,0.0,1.0
2018-04-26,50.11,50.12,49.17,49.93,93568,42.3761894167826,42.3846460500728,41.5812658875115,42.2239700175605,110644.504485415,0.0,1.0
2018-04-27,50.02,50.32,49.88,50.2,100976,42.3000797171716,42.5537787158751,42.1816868511099,42.4522991163937,119404.49175914,0.0,1.0
2018-04-30,49.15,50.33,49.11,50.27,216203,41.5643526209313,42.5622353491652,41.5305260877708,42.5114955494245,255660.843485595,0.0,1.0
2018-05-01,51.81,52.43,50.41,51.14,214934,43.8138170761028,44.3381283400901,42.6298884154862,43.2472226456648,254160.24631357,0.0,1.0
2018-05-02,49.38,51.71,48.72,51.71,385519,41.758855186604,43.7292507432016,41.2007173894562,43.7292507432016,455877.636849272,0.0,1.0
2018-05-03,47.8,49.33,47.6,49.33,229472,40.4227071267653,41.7165720201534,40.253574460963,41.7165720201534,271351.484837521,0.0,1.0
2018-05-04,48.56,48.83,47.72,47.83,135440,41.0654112568143,41.2937403556475,40.3550540604444,40.4480770266357,160158.298643816,0.0,1.0
2018-05-07,48.29,48.77,48.23,48.77,113434,40.8370821579811,41.2430005559068,40.7863423582404,41.2430005559068,134136.122625241,0.0,1.0
2018-05-08,47.33,48.24,47.15,47.96,153314,40.1520948614815,40.924087388926,39.9993930428661,40.6865512266354,180721.619756909,0.15,1.0
2018-05-09,47.11,47.81,47.0,47.56,168098,39.9654593053961,40.5592997111226,39.8721415273533,40.3472138519345,198148.524191508,0.0,1.0
2018-05-10,47.56,47.97,47.01,47.27,122969,40.3472138519345,40.6950346610029,39.8806249617208,40.1011942552764,144951.908239869,0.0,1.0
2018-05-11,47.56,47.99,47.48,47.7,99990,40.3472138519345,40.712001529738,40.2793463769944,40.4659819330799,117865.000975079,0.0,1.0
2018-05-14,47.05,47.92,47.0,47.56,126757,39.9145586991909,40.6526174891653,39.8721415273533,40.3472138519345,149417.080994081,0.0,1.0
2018-05-15,47.06,47.56,46.83,47.05,119944,39.9230421335584,40.3472138519345,39.7279231431054,39.9145586991909,141386.135383088,0.0,1.0
2018-05-16,47.07,47.54,46.93,47.24,184098,39.931525567926,40.3302469831995,39.8127574867807,40.0757439521738,217008.810376139,0.0,1.0
2018-05-17,47.02,47.41,46.87,47.1,176313,39.8891083960884,40.2199623364217,39.7618568805755,39.9569758710285,207832.102379429,0.0,1.0
2018-05-18,46.37,47.14,46.06,47.14,142631,39.3376851621994,39.9909096084986,39.0746986968062,39.9909096084986,168128.842425008,0.0,1.0
2018-05-21,46.52,46.74,46.26,46.41,214039,39.4649366777123,39.6515722337977,39.2443673841567,39.3716188996695,252302.299667017,0.0,1.0
2018-05-22,46.01,46.71,45.96,46.61,172872,39.0322815249686,39.6261219306952,38.989864353131,39.54128758702,203775.962081848,0.0,1.0
2018-05-23,45.67,46.24,45.26,45.82,137393,38.7438447564729,39.2274005154216,38.3960239474045,38.8710962719857,161954.456235314,0.0,1.0
2018-05-24,45.22,45.79,44.91,45.63,177411,38.3620902099344,38.8456459688831,38.0991037445412,38.7099110190028,209126.38951885,0.0,1.0
2018-05-25,45.33,45.95,45.14,45.14,116474,38.4554079879771,38.9813809187635,38.2942227349942,38.2942227349942,137295.810816796,0.0,1.0
2018-05-29,45.39,45.66,45.13,45.2,154043,38.5063085941823,38.7353613221054,38.2857393006267,38.3451233411994,181580.941546196,0.0,1.0
2018-05-30,45.59,45.96,45.47,45.6,130650,38.6759772815327,38.989864353131,38.5741760691224,38.6844607159002,154006.024376379,0.0,1.0
2018-05-31,44.91,45.58,44.84,45.58,138684,38.0991037445412,38.6674938471652,38.0397197039686,38.6674938471652,163476.245576837,0.0,1.0
2018-06-01,44.66,45.01,44.58,45.01,99981,37.8870178853532,38.1839380882164,37.819150410413,38.1839380882164,117854.3920641,0.0,1.0
2018-06-04,44.72,45.04,44.51,44.72,112146,37.9379184915583,38.209388391319,37.7597663698403,37.9379184915583,132194.103403853,0.0,1.0
2018-06-05,44.8,44.95,44.38,44.95,123340,38.0057859664985,38.1330374820113,37.6494817230626,38.1330374820113,145389.231125775,0.0,1.0
2018-06-06,45.0,45.0,44.41,44.93,206545,38.1754546538489,38.1754546538489,37.6749320261651,38.1160706132763,243468.61312529,0.0,1.0
2018-06-07,43.43,44.99,43.32,44.77,300391,36.843555458148,38.1669712194814,36.7502376801052,37.9803356633959,354091.264205471,0.0,1.0
2018-06-08,43.48,44.09,43.12,43.46,139903,36.8859726299856,37.4034621264044,36.5805689927548,36.8690057612505,164913.163630528,0.0,1.0
2018-06-11,43.96,44.15,43.53,43.54,151789,37.2931774796266,37.4543627326095,36.9283898018232,36.9368732361907,178923.998729936,0.0,1.0
2018-06-12,43.73,44.15,43.45,44.15,118208,37.0980584891736,37.4543627326095,36.860522326883,37.4543627326095,139339.794332055,0.0,1.0
2018-06-13,43.83,43.91,43.27,43.84,139723,37.1828928328488,37.250760307789,36.7078205082676,37.1913762672164,164700.985410951,0.0,1.0
2018-06-14,43.85,44.08,43.57,43.95,124492,37.1998597015839,37.3949786920369,36.9623235392933,37.2846940452591,146747.171731069,0.0,1.0
2018-06-15,44.32,44.42,43.62,43.79,333638,37.5985811168574,37.6834154605326,37.0047407111309,37.1489590953787,393281.760129248,0.0,1.0
2018-06-18,44.26,44.4,43.72,44.12,183605,37.5476805106523,37.6664485917976,37.0895750548061,37.428912429507,216427.677808075,0.0,1.0
2018-06-19,44.78,44.92,44.21,44.21,326449,37.9888190977634,38.1075871789087,37.5052633388147,37.5052633388147,384807.597792916,0.0,1.0
2018-06-20,44.57,44.93,44.11,44.93,204397,37.8106669760455,38.1160706132763,37.4204289951395,38.1160706132763,240936.619705003,0.0,1.0
2018-06-21,44.61,44.93,44.19,44.71,139861,37.8446007135156,38.1160706132763,37.4882964700796,37.9294350571908,164863.655379293,0.0,1.0
2018-06-22,44.32,45.07,44.15,44.76,405381,37.5985811168574,38.2348386944216,37.4543627326095,37.9718522290284,477850.104613248,0.0,1.0
2018-06-25,44.78,45.03,44.07,44.3,178036,37.9888190977634,38.2009049569515,37.3864952576694,37.5816142481224,209863.119447937,0.0,1.0
2018-06-26,45.03,45.3,44.18,44.74,125548,38.2009049569515,38.4299576848746,37.4798130357121,37.9548853602933,147991.950619254,0.0,1.0
2018-06-27,44.52,45.21,44.49,44.96,148995,37.7682498042079,38.3536067755669,37.7427995011053,38.1415209163788,175630.521254945,0.0,1.0
2018-06-28,44.61,44.79,44.28,44.56,115440,37.8446007135156,37.997302532131,37.5646473793873,37.8021835416779,136076.964822114,0.0,1.0
2018-06-29,44.55,44.98,44.37,44.66,192757,37.7937001073104,38.1584877851139,37.640998288695,37.8870178853532,227215.761505684,0.0,1.0
2018-07-02,44.33,44.61,43.99,44.31,100225,37.6070645512249,37.8446007135156,37.3186277827292,37.5900976824899,118142.011428416,0.0,1.0
2018-07-03,44.31,44.66,44.2,44.57,65031,37.5900976824899,37.8870178853532,37.4967799044472,37.8106669760455,76656.4544295468,0.0,1.0
2018-07-05,44.71,44.78,44.17,44.46,109079,37.9294350571908,37.9888190977634,37.4713296013446,37.7173491980027,128578.822295836,0.0,1.0
2018-07-06,45.01,45.26,44.56,44.71,133294,38.1839380882164,38.3960239474045,37.8021835416779,37.9294350571908,157122.686668389,0.0,1.0
2018-07-09,44.91,45.23,44.77,44.93,90780,38.0991037445412,38.3705736443019,37.9803356633959,38.1160706132763,107008.548740051,0.0,1.0
2018-07-10,44.7,45.25,44.55,44.99,113647,37.9209516228233,38.387540513037,37.7937001073104,38.1669712194814,133963.434001548,0.0,1.0
2018-07-11,44.55,44.92,44.53,44.57,64156,37.7937001073104,38.1075871789087,37.7767332385754,37.8106669760455,75625.0325288248,0.0,1.0
2018-07-12,44.35,44.66,44.21,44.66,50975,37.62403141996,37.8870178853532,37.5052633388147,37.8870178853532,60087.6930163483,0.0,1.0
2018-07-13,44.11,44.47,44.06,44.23,57422,37.4204289951395,37.7258326323702,37.3780118233018,37.5222302075497,67687.2095808681,0.0,1.0
2018-07-16,43.39,44.14,43.38,44.11,99758,36.8096217206779,37.445879298242,36.8011382863104,37.4204289951395,117591.526825402,0.0,1.0
2018-07-17,43.45,44.01,43.39,43.46,63277,36.860522326883,37.3355946514642,36.8096217206779,36.8690057612505,74588.8955565566,0.0,1.0
2018-07-18,42.88,43.45,42.45,43.45,111663,36.3769665679343,36.860522326883,36.0121788901308,36.860522326883,131624.758514654,0.0,1.0
2018-07-19,42.98,43.04,42.62,42.7,84626,36.4618009116095,36.5127015178146,36.1563972743787,36.2242647493189,99754.4111662872,0.0,1.0
2018-07-20,42.82,43.12,42.62,43.12,101047,36.3260659617291,36.5805689927548,36.1563972743787,36.5805689927548,119110.958631152,0.0,1.0
2018-07-23,42.26,42.78,42.02,42.71,124480,35.8509936371479,36.292132224259,35.6473912123274,36.2327481836864,146733.02651643,0.0,1.0
2018-07-24,41.48,42.51,41.47,42.25,246676,35.1892857564812,36.0630794963359,35.1808023221137,35.8425102027804,290773.747180005,0.0,1.0
2018-07-25,40.8,41.51,40.38,41.51,144051,34.6124122194897,35.2147360595837,34.2561079760538,35.2147360595837,169802.692823894,0.0,1.0
2018-07-26,41.64,41.87,40.9,40.93,307627,35.3250207063615,35.5201396968145,34.6972465631649,34.7226968662675,362620.828632471,0.0,1.0
2018-07-27,40.86,41.76,40.7,41.72,215513,34.6633128256948,35.4268219187718,34.5275778758145,35.3928881813017,254039.803531776,0.0,1.0
2018-07-30,40.55,41.45,40.39,40.81,197626,34.4003263603016,35.1638354533786,34.2645914104213,34.6208956538572,232955.182345245,0.0,1.0
2018-07-31,36.3,36.43,34.29,36.41,1163283,30.7948667541048,30.9051514008826,29.0896964462329,30.8881845321475,1371240.64335727,0.0,1.0
2018-08-01,37.16,38.57,36.33,36.47,425739,31.5244421097117,32.7206063555323,30.8203170572074,30.9390851383527,501847.461247417,0.0,1.0
2018-08-02,36.89,37.39,35.1,35.67,239005,31.2953893817886,31.7195611001647,29.7768546300022,30.2604103889509,281731.418722361,0.0,1.0
2018-08-03,37.55,38.38,37.04,37.04,312134,31.855296050045,32.5594211025494,31.4226408973014,31.4226408973014,367933.535497104,0.0,1.0
2018-08-06,38.0,38.32,37.34,37.43,326224,32.2370505965835,32.5085204963442,31.6771439283271,31.7534948376348,384542.375018445,0.0,1.0
2018-08-07,38.1,38.41,37.75,37.9,224193,32.3218849402587,32.5848714056519,32.0249647373955,32.1522162529083,264271.508786939,0.0,1.0
2018-08-08,38.71,38.95,37.81,38.03,246786,32.8393744366776,33.0429768614981,32.0758653436006,32.2625008996861,290903.411647524,0.0,1.0
2018-08-09,38.98,39.35,38.61,38.8,241123,33.0684271646007,33.382314236199,32.7545400930024,32.9157253459853,284228.049106051,0.0,1.0
2018-08-10,38.41,39.0,38.31,38.58,173235,32.5848714056519,33.0853940333357,32.5000370619767,32.7290897898998,204203.854824661,0.0,1.0
2018-08-13,38.31,38.68,37.96,38.25,195705,32.5000370619767,32.813924133575,32.2031168591134,32.4491364557716,230690.769235203,0.0,1.0
2018-08-14,38.44,38.77,38.15,38.15,225438,32.7375732242673,33.0186189881593,32.4905936135744,32.4905936135744,264706.142408146,0.15,1.0
2018-08-15,38.28,38.73,38.16,38.38,215621,32.6013086114712,32.9845528349603,32.4991101518741,32.6864739944688,253179.158492298,0.0,1.0
2018-08-16,38.04,38.4,37.92,38.3,109101,32.396911692277,32.7035070710683,32.2947132326799,32.6183416880707,128104.866273082,0.0,1.0
2018-08-17,38.11,38.14,37.72,37.94,169969,32.4565274603753,32.4820770752746,32.1243824666848,32.3117463092795,199575.219434923,0.0,1.0
2018-08-20,37.96,38.42,37.82,38.26,108541,32.328779385879,32.7205401476678,32.2095478496824,32.5842755348717,127447.322115715,0.0,1.0
2018-08-21,38.01,38.42,37.88,37.95,106207,32.3713620773778,32.7205401476678,32.2606470794809,32.3202628475792,124706.772002688,0.0,1.0
2018-08-22,38.2,38.3,37.88,37.93,96301,32.5331763050732,32.6183416880707,32.2606470794809,32.3032297709797,113075.285533259,0.0,1.0
2018-08-23,37.97,38.25,37.69,38.1,133533,32.3372959241787,32.5757589965719,32.0988328517855,32.4480109220756,156792.57851022,0.0,1.0
2018-08-24,38.01,38.17,37.79,37.87,124727,32.3713620773778,32.5076266901739,32.1839982347831,32.2521305411812,146452.696635619,0.0,1.0
2018-08-27,38.45,38.49,37.99,38.19,114749,32.7460897625671,32.7801559157661,32.3543290007782,32.5246597667734,134736.668774529,0.0,1.0
2018-08-28,38.2,38.82,38.19,38.49,134159,32.5331763050732,33.0612016796581,32.5246597667734,32.7801559157661,157527.618943276,0.0,1.0
2018-08-29,38.08,38.46,37.87,38.2,128314,32.4309778454761,32.7546063008668,32.2521305411812,32.5331763050732,150664.501800756,0.0,1.0
2018-08-30,37.38,38.16,37.15,37.95,261483,31.834820164493,32.4991101518741,31.6389397835986,32.3202628475792,307029.676608687,0.0,1.0
2018-08-31,37.44,37.68,36.82,37.32,184476,31.8859193942916,32.0903163134858,31.3578940197066,31.7837209346945,216609.135668721,0.0,1.0
2018-09-04,37.61,37.62,36.95,37.27,117283,32.0307005453875,32.0392170836872,31.4686090176035,31.7411382431957,137712.056086616,0.0,1.0
2018-09-05,37.44,37.92,37.37,37.66,138872,31.8859193942916,32.2947132326799,31.8263036261933,32.0732832368862,163061.557539119,0.0,1.0
2018-09-06,37.53,37.68,37.29,37.37,85757,31.9625682389894,32.0903163134858,31.7581713197952,31.8263036261933,100694.66839883,0.0,1.0
2018-09-07,37.78,37.78,37.45,37.51,98850,32.1754816964833,32.1754816964833,31.8944359325913,31.9455351623899,116068.285635275,0.0,1.0
2018-09-10,37.92,38.33,37.66,37.91,117527,32.2947132326799,32.64389130297,32.0732832368862,32.2861966943802,137998.557469469,0.0,1.0
2018-09-11,37.52,38.06,37.5,37.91,124776,31.9540517006897,32.4139447688765,31.9370186240901,32.2861966943802,146510.231749389,0.0,1.0
2018-09-12,37.71,37.74,37.48,37.73,98641,32.115865928385,32.1414155432843,31.9199855474906,32.1328990049846,115822.880762258,0.0,1.0
2018-09-13,37.42,38.09,37.38,37.86,215788,31.8688863176921,32.4394943837758,31.834820164493,32.2436140028814,253375.247553513,0.0,1.0
2018-09-14,37.42,37.6,37.02,37.39,85007,31.8688863176921,32.0221840070877,31.5282247857018,31.8433367027928,99814.0289023555,0.0,1.0
2018-09-17,36.53,37.53,36.49,37.37,102834,31.1109144090137,31.9625682389894,31.0768482558146,31.8263036261933,120746.242640545,0.0,1.0
2018-09-18,36.12,36.57,35.83,36.57,151492,30.7617363387236,31.1449805622127,30.5147567280307,31.1449805622127,177879.784799789,0.0,1.0
2018-09-19,35.55,36.31,35.46,36.14,117843,30.2762936556374,30.923550566419,30.1996448109396,30.7787694153231,138369.600243983,0.0,1.0
2018-09-20,35.51,35.6,35.25,35.55,90781,30.2422275024384,30.3188763471362,30.0207975066447,30.2762936556374,106593.77883921,0.0,1.0
2018-09-21,35.14,35.78,35.03,35.49,377815,29.9271155853474,30.4721740365319,29.8334336640501,30.2251944258389,443625.081813774,0.0,1.0
2018-09-24,35.09,35.47,34.75,35.25,205900,29.8845328938486,30.2081613492394,29.5949705916569,30.0207975066447,241764.896432,0.0,1.0
2018-09-25,35.11,35.33,34.93,35.15,164947,29.9015659704481,30.0889298130428,29.7482682810525,29.9356321236471,193678.457366533,0.0,1.0
2018-09-26,33.66,35.46,33.52,35.11,231265,28.6666679169833,30.1996448109396,28.5474363807867,29.9015659704481,271548.124202751,0.0,1.0
2018-09-27,34.11,34.75,33.54,33.54,192957,29.0499121404724,29.5949705916569,28.5644694573862,28.5644694573862,226567.407094849,0.0,1.0
2018-09-28,33.89,34.49,33.81,34.13,217637,28.8625482978777,29.3735405958632,28.7944159914797,29.0669452170719,255546.317458821,0.0,1.0
2018-10-01,32.82,34.48,32.72,34.06,156765,27.9512786998037,29.3650240575634,27.8661133168061,29.0073294489736,184071.267552999,0.0,1.0
2018-10-02,33.21,33.5,32.56,32.85,241555,28.2834236934942,28.5304033041872,27.72984870401,27.976828314703,283630.498094375,0.0,1.0
2018-10-03,32.38,33.31,32.13,33.19,225214,27.5765510146144,28.3685890764918,27.3636375571204,28.2663906168947,264443.124745198,0.0,1.0
2018-10-04,32.55,32.57,31.66,32.28,243514,27.7213321657102,27.7383652423098,26.9633602570318,27.4913856316168,285930.728459165,0.0,1.0
2018-10-05,32.54,33.11,32.47,32.69,201717,27.7128156274105,28.1982583104966,27.6531998593122,27.8405637019068,236853.276413665,0.0,1.0
2018-10-08,32.51,32.73,32.39,32.51,172905,27.6872660125112,27.8746298551059,27.5850675529141,27.6872660125112,203022.62951712,0.0,1.0
2018-10-09,31.74,32.64,31.73,32.49,126002,27.0314925634299,27.7979810104081,27.0229760251301,27.6702329359117,147949.783779625,0.0,1.0
2018-10-10,31.09,32.01,30.93,31.62,185593,26.4779175739457,27.2614390975233,26.3416529611495,26.9292941038328,217920.701425469,0.0,1.0
2018-10-11,30.81,31.37,30.78,31.04,169578,26.2394545015525,26.7163806463389,26.2139048866532,26.4353348824469,199116.11271076,0.0,1.0
2018-10-12,30.11,31.06,29.7,31.06,304341,25.6432968205694,26.4523679590464,25.2941187502794,26.4523679590464,357352.939995198,0.0,1.0
2018-10-15,30.32,30.77,29.71,30.03,260260,25.8221441248643,26.2053883483534,25.3026352885791,25.5751645141714,305593.647136437,0.0,1.0
2018-10-16,30.74,30.97,30.2,30.29,230228,26.1798387334542,26.3757191143486,25.7199456652673,25.7965945099651,270330.493325626,0.0,1.0
2018-10-17,30.58,30.87,30.1,30.69,135502,26.043574120658,26.290553731351,25.6347802822697,26.1372560419554,159104.550734963,0.0,1.0
2018-10-18,30.0,30.6,29.8,30.41,111359,25.5496148992721,26.0606071972575,25.379284133277,25.8987929695622,130756.178250467,0.0,1.0
2018-10-19,30.15,30.29,29.97,29.98,145381,25.6773629737685,25.7965945099651,25.5240652843728,25.5325818226726,170704.334182518,0.0,1.0
2018-10-22,30.87,31.33,29.88,30.26,578068,26.290553731351,26.6823144931398,25.447416439675,25.7710448950658,678759.349930322,0.0,1.0
2018-10-23,31.9,32.23,30.4,30.63,229021,27.167757176226,27.448802940118,25.8902764312624,26.0861568121568,268913.250829301,0.0,1.0
2018-10-24,31.73,32.51,31.68,31.93,268476,27.0229760251301,27.6872660125112,26.9803933336313,27.1933067911253,315240.759273811,0.0,1.0
2018-10-25,31.77,32.12,31.41,31.75,118767,27.0570421783292,27.3551210188207,26.7504467995379,27.0400091017296,139454.548103639,0.0,1.0
2018-10-26,31.55,31.96,31.16,31.77,176280,26.8696783357345,27.2188564060246,26.537533342044,27.0570421783292,206985.507251253,0.0,1.0
2018-10-29,32.08,32.76,31.46,31.71,248057,27.3210548656216,27.9001794700051,26.7930294910367,27.0059429485306,291265.055435807,0.0,1.0
2018-10-30,31.59,32.49,29.06,29.06,556336,26.9037444889335,27.6702329359117,24.7490602990949,24.7490602990949,653241.939880491,0.0,1.0
2018-10-31,33.03,33.34,31.7,31.83,256928,28.1301260040986,28.3941386913911,26.9974264102309,27.1081414081277,301681.259400101,0.0,1.0
2018-11-01,33.59,34.3,33.01,33.12,269080,28.607052148885,29.2117263681678,28.1130929274991,28.2067748487964,315949.967614971,0.0,1.0
2018-11-02,32.88,33.65,32.61,33.59,97192,28.0023779296022,28.6581513786835,27.7724313955088,28.607052148885,114121.48525507,0.0,1.0
2018-11-05,32.78,33.4,32.57,32.95,102447,27.9172125466047,28.4452379211896,27.7383652423098,28.0619936977005,120291.832660364,0.0,1.0
2018-11-06,33.18,33.42,32.49,32.71,178708,28.2578740785949,28.4622709977891,27.6702329359117,27.8575967785064,209836.430847838,0.0,1.0
2018-11-07,32.62,33.25,32.27,33.18,161764,27.7809479338085,28.3174898466933,27.482869093317,28.2578740785949,189941.023343497,0.0,1.0
2018-11-08,32.47,32.81,32.05,32.52,380910,27.6531998593122,27.9427621615039,27.2955052507224,27.695782550811,447259.187469223,0.0,1.0
2018-11-09,31.92,32.99,31.91,32.43,174933,27.1847902528255,28.0960598508996,27.1762737145258,27.6191337061131,205403.878715585,0.0,1.0
2018-11-12,31.76,32.22,31.58,31.94,171943,27.0485256400294,27.4402864018182,26.8952279506338,27.201823329425,201893.062589642,0.0,1.0
2018-11-13,31.48,32.05,31.39,31.68,133135,26.9378106421326,27.4255664256782,26.8607965710464,27.108953022324,155583.906044868,0.15,1.0
2018-11-14,30.76,31.74,30.72,31.67,113507,26.3216980734434,27.1602957363814,26.2874695974051,27.1003959033144,132646.279516542,0.0,1.0
2018-11-15,30.6,30.82,30.15,30.64,192555,26.1847841692902,26.3730407875008,25.7997138138595,26.2190126453285,225023.16467097,0.0,1.0
2018-11-16,30.32,30.8,30.22,30.51,177120,25.9451848370222,26.3559265494817,25.8596136469265,26.1077700982041,206985.551798303,0.0,1.0
2018-11-19,29.73,30.55,29.73,30.36,204089,25.4403148154575,26.1419985742424,25.4403148154575,25.9794133130605,238502.000231277,0.0,1.0
2018-11-20,30.4,30.97,29.63,29.68,247127,26.0136417890988,26.5013975726444,25.3547436253617,25.3975292204096,288796.965104218,0.0,1.0
2018-11-21,30.73,31.51,30.46,30.46,133142,26.2960267164147,26.9634819991613,26.0649845031562,26.0649845031562,155592.086368166,0.0,1.0
2018-11-23,30.33,30.86,30.27,30.6,44870,25.9537419560318,26.4072692635391,25.9023992419743,26.1847841692902,52435.8723418577,0.0,1.0
2018-11-26,30.42,31.18,30.33,30.48,218353,26.0307560271179,26.6810970718454,25.9537419560318,26.0820987411754,255171.161877907,0.0,1.0
2018-11-27,30.61,30.77,30.42,30.42,198323,26.1933412882998,26.3302551924529,26.0307560271179,26.0307560271179,231763.751068738,0.0,1.0
2018-11-28,33.02,33.36,30.55,30.55,608814,28.2556069696066,28.5465490159321,26.1419985742424,26.1419985742424,711470.764072562,0.0,1.0
2018-11-29,33.17,33.58,32.66,32.88,214441,28.3839637547502,28.7348056341427,27.947550685262,28.1358073034726,250599.529771792,0.0,1.0
2018-11-30,33.65,34.22,33.02,33.19,373406,28.7947054672097,29.2824612507553,28.2556069696066,28.4010779927694,436368.828787246,0.0,1.0
2018-12-03,33.05,34.27,33.0,33.95,353337,28.2812783266353,29.3252468458031,28.2384927315875,29.0514190374968,412915.841891131,0.0,1.0
2018-12-04,31.69,33.05,31.48,33.05,215463,27.1175101413336,28.2812783266353,26.9378106421326,28.2812783266353,251793.856973338,0.0,1.0
2018-12-06,31.97,32.0,31.19,31.45,211534,27.3571094736016,27.3827808306303,26.689654190855,26.9121392851038,247202.358367785,0.0,1.0
2018-12-07,32.19,32.64,31.78,31.78,214205,27.5453660918122,27.9304364472429,27.1945242124197,27.1945242124197,250323.736014879,0.0,1.0
2018-12-10,32.0,32.3,31.38,32.3,265804,27.3827808306303,27.6394944009175,26.8522394520368,27.6394944009175,310623.236281595,0.0,1.0
2018-12-11,32.38,33.16,32.23,32.29,217295,27.707951352994,28.3754066357406,27.5795945678504,27.6309372819079,253934.764442255,0.0,1.0
2018-12-12,33.09,33.51,32.44,32.68,173018,28.3155068026736,28.6749058010757,27.7592940670515,27.9646649232812,202191.882345522,0.0,1.0
2018-12-13,33.31,34.01,33.15,33.15,233778,28.5037634208842,29.1027617515543,28.3668495167311,28.3668495167311,273197.088574434,0.0,1.0
2018-12-14,32.5,33.32,32.42,33.11,128845,27.8106367811089,28.5123205398938,27.7421798290323,28.3326210406928,150570.536480648,0.0,1.0
2018-12-17,32.15,32.67,31.95,32.37,302984,27.5111376157739,27.9561078042716,27.3399952355824,27.6993942339845,354072.439171505,0.0,1.0
2018-12-18,30.77,32.47,30.7,32.07,231196,26.3302551924529,27.7849654240802,26.2703553593859,27.4426806636973,270179.717894989,0.0,1.0
2018-12-19,29.87,30.86,29.63,30.58,294408,25.5601144815915,26.4072692635391,25.3547436253617,26.1676699312711,344050.37451352,0.0,1.0
2018-12-20,29.43,30.13,29.14,29.87,224396,25.1836012451703,25.7825995758403,24.9354447938927,25.5601144815915,262233.118119535,0.0,1.0
2018-12-21,27.32,29.35,27.22,29.35,488206,23.3780491341506,25.1151442930937,23.2924779440549,25.1151442930937,570526.130878739,0.0,1.0
2018-12-24,27.74,28.1,26.81,27.24,128487,23.7374481325526,24.0455044168972,22.9416360646624,23.309592182074,150152.171374823,0.0,1.0
2018-12-26,28.6,28.64,27.51,27.74,281135,24.4733603673758,24.5075888434141,23.5406343953325,23.7374481325526,328539.312922402,0.0,1.0
2018-12-27,28.19,28.65,27.61,28.24,160890,24.1225184879834,24.5161459624237,23.6262055854282,24.1653040830312,188018.887922476,0.0,1.0
2018-12-28,28.18,28.65,27.865,28.3,213945,24.1139613689738,24.5161459624237,23.8444121201723,24.2166467970887,250019.89543523,0.0,1.0
2018-12-31,28.27,28.635,28.01,28.29,164195,24.19097544006,24.5033102839093,23.9684903458111,24.2080896780791,191881.169136869,0.0,1.0
2019-01-02,28.32,28.89,27.78,28.15,183827,24.2337610351078,24.7215168186534,23.7716766085909,24.0882900119451,214823.470135652,0.0,1.0
2019-01-03,29.36,29.64,28.23,28.28,250694,25.1237014121033,25.3633007443713,24.1567469640217,24.1995325590695,292965.42413349,0.0,1.0
2019-01-04,29.46,30.06,29.33,29.54,325030,25.209272602199,25.7226997427733,25.0980300550746,25.2777295542756,379835.783090574,0.0,1.0
2019-01-07,29.85,30.42,29.3,29.48,292590,25.5430002435723,26.0307560271179,25.0723586980459,25.2263868402182,341925.827691201,0.0,1.0
2019-01-08,29.92,30.26,29.79,30.0,254658,25.6029000766393,25.8938421229648,25.4916575295149,25.6713570287159,297597.824355534,0.0,1.0
2019-01-09,30.39,30.53,29.81,29.9,236331,26.0050846700892,26.1248843362232,25.508771767534,25.5857858386202,276180.569343071,0.0,1.0
2019-01-10,30.8,31.35,30.31,30.31,173375,26.3559265494817,26.8265680950081,25.9366277180126,25.9366277180126,202609.078833732,0.0,1.0
2019-01-11,30.77,31.37,30.51,30.71,359164,26.3302551924529,26.8436823330273,26.1077700982041,26.2789124783955,419725.376728126,0.0,1.0
2019-01-14,30.23,31.2,30.18,30.65,173073,25.8681707659361,26.6982113098645,25.8253851708882,26.2275697643381,202256.156314293,0.0,1.0
2019-01-15,30.1,30.32,29.74,30.32,144863,25.7569282188116,25.9451848370222,25.448871934467,25.9451848370222,169289.453422299,0.0,1.0
2019-01-16,30.11,30.5,29.97,30.21,162900,25.7654853378212,26.0992129791945,25.6456856716872,25.8510565279169,190367.809326691,0.0,1.0
2019-01-17,30.22,30.22,29.63,30.05,149324,25.8596136469265,25.8596136469265,25.3547436253617,25.7141426237638,174502.656598519,0.0,1.0
2019-01-18,30.22,30.7,30.07,30.26,200038,25.8596136469265,26.2703553593859,25.7312568617829,25.8938421229648,233767.930276812,0.0,1.0
2019-01-22,30.48,30.48,29.71,30.07,130873,26.0820987411754,26.0820987411754,25.4232005774383,25.7312568617829,152940.493001915,0.0,1.0
2019-01-23,30.46,30.61,30.17,30.49,118273,26.0649845031562,26.1933412882998,25.8168280518786,26.0906558601849,138215.911065044,0.0,1.0
2019-01-24,30.64,30.8,30.23,30.24,104039,26.2190126453285,26.3559265494817,25.8681707659361,25.8767278849456,121581.807946836,0.0,1.0
2019-01-25,30.88,31.37,30.67,30.67,98835,26.4243835015582,26.8436823330273,26.2446840023572,26.2446840023572,115500.321883386,0.0,1.0
2019-01-28,30.89,31.2,30.65,30.73,103699,26.4329406205678,26.6982113098645,26.2275697643381,26.2960267164147,121184.477958064,0.0,1.0
2019-01-29,31.14,31.34,30.82,30.89,85310,26.6468685958071,26.8180109759985,26.3730407875008,26.4329406205678,99694.7686535299,0.0,1.0
2019-01-30,31.54,31.89,31.07,31.07,126388,26.98915335619,27.288652521525,26.5869687627401,26.5869687627401,147699.243002958,0.0,1.0
2019-01-31,31.98,32.11,31.56,31.56,96161,27.3656665926112,27.4769091397356,27.0062675942091,27.0062675942091,112375.438383449,0.0,1.0
2019-02-01,32.01,32.28,31.64,32.15,111031,27.3913379496399,27.6223801628983,27.0747245462857,27.5111376157739,129752.782304185,0.0,1.0
2019-02-04,32.27,32.34,31.91,32.06,88174,27.6138230438887,27.6737228769557,27.3057667595441,27.4341235446877,103041.689500133,0.0,1.0
2019-02-05,32.53,32.73,32.17,32.29,104496,27.8363081381376,28.007450518329,27.528251853793,27.6309372819079,122115.866196451,0.0,1.0
2019-02-06,32.38,32.78,32.04,32.49,91846,27.707951352994,28.0502361133769,27.4170093066686,27.8020796620993,107332.853378878,0.0,1.0
2019-02-07,32.24,32.49,31.86,32.23,130139,27.58815168686,27.8020796620993,27.2629811644963,27.5795945678504,152082.727673212,0.0,1.0
2019-02-08,33.66,33.69,32.22,32.22,278243,28.8032625862192,28.828933943248,27.5710374488409,27.5710374488409,325159.670782606,0.0,1.0
2019-02-11,33.88,33.9,33.45,33.67,109042,28.9915192044298,29.008633442449,28.6235630870182,28.8118197052288,127428.401869865,0.0,1.0
2019-02-12,34.61,34.87,34.02,34.02,101329,29.6161888921286,29.8386739863774,29.1113188705638,29.1113188705638,118414.854212795,0.0,1.0
2019-02-13,34.81,35.06,34.67,34.67,81053,29.78733127232,30.0012592475593,29.667531606186,29.667531606186,94719.9634705728,0.0,1.0
2019-02-14,34.43,34.73,34.21,34.65,118326,29.4621607499563,29.7188743202434,29.2739041317457,29.6504173681669,138277.847798588,0.0,1.0
2019-02-15,35.22,35.3,34.52,34.69,166352,30.1381731517125,30.206630103789,29.5391748210424,29.6846458442052,194401.877330348,0.0,1.0
2019-02-19,29.21,34.35,28.607,32.74,1113690,24.9953446269597,29.3937037978797,24.4793503506825,28.0160076373386,1301477.7505773,0.0,1.0
2019-02-20,27.71,30.55,27.325,29.45,807357,23.7117767755239,26.1419985742424,23.3823276936554,25.2007154831894,943491.611016387,0.0,1.0
2019-02-21,27.99,28.01,27.14,27.42,501040,23.9513761077919,23.9684903458111,23.2240209919783,23.4636203242463,585524.169337295,0.0,1.0
2019-02-22,27.87,28.16,27.33,27.77,311662,23.8486906796771,24.0968471309547,23.3866062531602,23.7631194895814,364213.702826121,0.0,1.0
2019-02-25,27.7,28.43,27.52,27.76,212955,23.7032196565143,24.3278893442131,23.5491915143421,23.7545623705718,248862.963997333,0.0,1.0
2019-02-26,28.02,28.24,27.21,27.71,239116,23.9770474648207,24.1653040830312,23.2839208250453,23.7117767755239,279435.169398164,0.0,1.0
2019-02-27,28.34,28.72,27.88,27.94,303030,24.250875273127,24.5760457954907,23.8572477986866,23.9085905127441,354126.19558175,0.0,1.0
2019-02-28,27.68,28.37,27.39,28.25,275579,23.6861054184952,24.2765466301557,23.4379489672176,24.1738612020408,322046.47345881,0.0,1.0
2019-03-01,26.92,27.93,26.79,27.68,249730,23.0357643737677,23.9000333937345,22.9245218266433,23.6861054184952,291838.876753558,0.0,1.0
2019-03-04,27.16,27.37,26.52,26.88,245555,23.2411352299975,23.4208347291985,22.6934796133849,23.0015358977294,286959.898214951,0.0,1.0
2019-03-05,26.72,27.4,26.57,27.1,204661,22.8646219935763,23.4465060862272,22.7362652084327,23.18979251594,239170.449506507,0.0,1.0
2019-03-06,26.23,26.83,26.12,26.73,208144,22.4453231621073,22.9587503026816,22.351194853002,22.8731791125859,243240.744656199,0.0,1.0
2019-03-07,25.75,26.17,25.53,26.17,169063,22.0345814496478,22.3939804480498,21.8463248314372,22.3939804480498,197569.999682004,0.0,1.0
2019-03-08,25.73,25.98,25.13,25.7,219497,22.0174672116287,22.231395186868,21.5040400710544,21.9917958546,256508.060428365,0.0,1.0
2019-03-11,26.24,26.44,25.71,25.91,191816,22.4538802811168,22.6250226613083,22.0003529736095,22.171495353801,224159.556254197,0.0,1.0
2019-03-12,26.35,26.42,25.64,26.25,250608,22.5480085902221,22.6079084232891,21.9404531405425,22.4624374001264,292864.923018683,0.0,1.0
2019-03-13,26.82,27.49,26.46,26.46,401572,22.950193183672,23.5235201573133,22.6421368993274,22.6421368993274,469284.112504224,0.0,1.0
2019-03-14,27.21,27.41,27.0,27.0,196758,23.2839208250453,23.4550632052368,23.1042213258443,23.1042213258443,229934.864502769,0.0,1.0
2019-03-15,27.84,27.88,27.0,27.23,444837,23.8230193226484,23.8572477986866,23.1042213258443,23.3010350630645,519844.35357555,0.0,1.0
2019-03-18,28.05,28.56,27.73,27.73,166121,24.0027188218494,24.4391318913375,23.7288910135431,23.7288910135431,194131.926661505,0.0,1.0
2019-03-19,27.82,28.13,27.615,28.06,111666,23.8059050846292,24.0711757739259,23.630484144933,24.0112759408589,130494.854489099,0.0,1.0
2019-03-20,27.02,27.87,26.94,27.76,276270,23.1213355638635,23.8486906796771,23.0528786117869,23.7545623705718,322853.98823011,0.0,1.0
2019-03-21,27.16,27.3,26.85,27.1,148350,23.2411352299975,23.3609348961315,22.9758645407007,23.18979251594,173364.423042447,0.0,1.0
2019-03-22,26.69,27.33,26.49,27.08,218972,22.8389506365476,23.3866062531602,22.6678082563561,23.1726782779209,255894.536180996,0.0,1.0
2019-03-25,26.55,26.75,26.09,26.7,352915,22.7191509704136,22.890293350605,22.3255234959733,22.8475077555572,412422.685258006,0.0,1.0
2019-03-26,27.27,27.33,26.55,26.55,120325,23.3352635391028,23.3866062531602,22.7191509704136,22.7191509704136,140613.914409049,0.0,1.0
2019-03-27,27.17,27.65,27.04,27.23,176278,23.249692349007,23.6604340614665,23.1384498018826,23.3010350630645,206001.575767284,0.0,1.0
2019-03-28,27.06,27.45,26.91,27.2,132629,23.1555640399017,23.489291681275,23.0272072547582,23.2753637060358,154992.585532165,0.0,1.0
2019-03-29,27.03,27.39,26.61,27.27,264884,23.129892682873,23.4379489672176,22.770493684471,23.3352635391028,309548.108076681,0.0,1.0
2019-04-01,27.27,27.49,27.0,27.22,188019,23.3352635391028,23.5235201573133,23.1042213258443,23.2924779440549,219722.315173696,0.0,1.0
2019-04-02,26.65,27.3,26.48,27.3,119283,22.8047221605093,23.3609348961315,22.6592511373466,23.3609348961315,139396.214855222,0.0,1.0
2019-04-03,26.34,26.78,26.2,26.78,149743,22.5394514712126,22.9159647076337,22.4196518050786,22.9159647076337,174992.307378801,0.0,1.0
2019-04-04,26.69,27.13,26.24,26.31,190124,22.8389506365476,23.2154638729687,22.4538802811168,22.5137801141838,222182.255251245,0.0,1.0
2019-04-05,26.92,27.1,26.62,26.73,149196,23.0357643737677,23.18979251594,22.7790508034806,22.8731791125859,174353.073543923,0.0,1.0
2019-04-08,27.07,27.5,26.84,26.87,135869,23.1641211589113,23.5320772763229,22.9673074216912,22.9929787787199,158778.906601646,0.0,1.0
2019-04-09,26.55,27.22,26.53,27.08,224146,22.7191509704136,23.2924779440549,22.7020367323944,23.1726782779209,261940.963716025,0.0,1.0
2019-04-10,26.4,26.52,25.4,26.5,279332,22.59079418527,22.6934796133849,21.7350822843128,22.6763653753657,326432.295364293,0.0,1.0
2019-04-11,26.2,26.96,26.11,26.44,256261,22.4196518050786,23.069992849806,22.3426377339924,22.6250226613083,299471.118390835,0.0,1.0
2019-04-12,26.34,26.55,25.85,26.25,270234,22.5394514712126,22.7191509704136,22.1201526397435,22.4624374001264,315800.21231178,0.0,1.0
2019-04-15,26.35,26.76,26.02,26.44,167787,22.5480085902221,22.8988504696146,22.2656236629063,22.6250226613083,196078.843606492,0.0,1.0
2019-04-16,26.5,26.75,26.2,26.44,228995,22.6763653753657,22.890293350605,22.4196518050786,22.6250226613083,267607.590526493,0.0,1.0
2019-04-17,26.7,26.91,26.27,26.53,191530,22.8475077555572,23.0272072547582,22.4795516381456,22.7020367323944,223825.331616581,0.0,1.0
2019-04-18,26.8,26.84,26.42,26.63,155616,22.9330789456529,22.9673074216912,22.6079084232891,22.7876079224901,181855.598626043,0.0,1.0
2019-04-22,26.5,26.92,26.34,26.69,141598,22.6763653753657,23.0357643737677,22.5394514712126,22.8389506365476,165473.916912467,0.0,1.0
2019-04-23,27.07,27.22,26.5,26.5,159843,23.1641211589113,23.2924779440549,22.6763653753657,22.6763653753657,186795.345280579,0.0,1.0
2019-04-24,27.16,27.4,26.85,26.96,197323,23.2411352299975,23.4465060862272,22.9758645407007,23.069992849806,230595.1334547,0.0,1.0
2019-04-25,27.0,27.18,26.59,27.06,198002,23.1042213258443,23.2582494680166,22.7533794464519,23.1555640399017,231388.624814632,0.0,1.0
2019-04-26,27.75,27.89,26.9,27.07,310048,23.7460052515622,23.8658049176962,23.0186501357486,23.1641211589113,362327.553997065,0.0,1.0
2019-04-29,28.45,28.54,27.65,27.65,271627,24.3450035822322,24.4220176533184,23.6604340614665,23.6604340614665,317428.096648135,0.0,1.0
2019-04-30,29.51,30.85,28.5,28.98,655301,25.2520581972469,26.3987121445295,24.3877891772801,24.7985308897396,765796.291096316,0.0,1.0
2019-05-01,29.44,29.88,29.29,29.8,157483,25.1921583641799,25.568671600601,25.0638015790363,25.5002146485245,184037.40771145,0.0,1.0
2019-05-02,28.47,29.32,28.38,29.12,254102,24.3621178202514,25.089472936065,24.2851037491652,24.9183305558736,296948.072962129,0.0,1.0
2019-05-03,28.41,28.61,28.02,28.58,244053,24.310775106194,24.4819174863854,23.9770474648207,24.4562461293567,285204.634558667,0.0,1.0
2019-05-06,29.0,29.04,28.01,28.1,166344,24.8156451277587,24.849873603797,23.9684903458111,24.0455044168972,194392.528389436,0.0,1.0
2019-05-07,28.75,29.01,28.42,28.8,331986,24.6017171525194,24.8242022467683,24.3193322252035,24.6445027475673,387964.687213818,0.0,1.0
2019-05-08,28.68,28.95,28.3,28.72,174217,24.5418173194524,24.7728595327108,24.2166467970887,24.5760457954907,203593.054864752,0.0,1.0
2019-05-09,28.64,28.67,27.86,28.54,307310,24.5075888434141,24.5332602004428,23.8401335606675,24.4220176533184,359127.878969831,0.0,1.0
2019-05-10,28.58,28.85,27.88,28.57,229324,24.4562461293567,24.6872883426151,23.8572477986866,24.4476890103471,267992.065721511,0.0,1.0
2019-05-13,28.05,28.52,27.66,28.32,203614,24.0027188218494,24.4049034152993,23.6689911804761,24.2337610351078,237946.906864609,0.0,1.0
2019-05-14,28.65,28.71,27.96,28.02,208949,24.5161459624237,24.5674886764811,23.9257047507632,23.9770474648207,244181.481835499,0.0,1.0
2019-05-15,29.39,29.43,28.35,28.49,168053,25.149372769132,25.1836012451703,24.2594323921365,24.3792320582705,196389.695891826,0.0,1.0
2019-05-16,29.57,29.69,29.23,29.48,258466,25.3034009113043,25.4060863394192,25.0124588649789,25.2263868402182,302047.920229789,0.0,1.0
2019-05-17,29.2,29.69,29.06,29.31,293966,24.9867875079501,25.4060863394192,24.8669878418161,25.0809158170554,343533.845528116,0.0,1.0
2019-05-20,28.53,29.34,28.49,29.06,217330,24.4134605343088,25.1065871740842,24.3792320582705,24.8669878418161,253975.666058747,0.0,1.0
2019-05-21,28.15,28.68,27.55,28.68,376254,24.0882900119451,24.5418173194524,23.5748628713708,24.5418173194524,439697.051752025,0.0,1.0
2019-05-22,26.84,28.05,26.26,28.05,617108,22.9673074216912,24.0027188218494,22.470994519136,24.0027188218494,721163.278563385,0.0,1.0
2019-05-23,25.63,26.7,25.46,26.7,404142,21.9318960215329,22.8475077555572,21.7864249983702,22.8475077555572,472287.459772301,0.0,1.0
2019-05-24,24.89,25.76,24.61,25.72,447484,21.2986692148246,22.0431385686574,21.0590698825566,22.0089100926191,522937.684399909,0.0,1.0
2019-05-28,24.82,25.06,24.15,24.89,436676,21.2387693817576,21.4441402379873,20.6654424081163,21.2986692148246,510307.265227393,0.0,1.0
2019-05-29,25.07,25.26,24.56,24.57,412520,21.4526973569969,21.6152826181788,21.0162842875087,21.0248414065183,482078.138142705,0.0,1.0
2019-05-30,25.18,25.54,25.0,25.17,171140,21.5468256661022,21.8548819504468,21.3927975239299,21.5382685470926,199997.218466359,0.0,1.0
2019-05-31,25.02,25.07,24.4,24.86,230396,21.4099117619491,21.4526973569969,20.8793703833556,21.2729978577959,269244.823803758,0.0,1.0
2019-06-03,25.54,25.62,24.92,24.92,209511,21.8548819504468,21.9233389025234,21.3243405718533,21.3243405718533,244838.244934588,0.0,1.0
2019-06-04,26.27,26.49,25.61,25.61,168444,22.4795516381456,22.6678082563561,21.9147817835138,21.9147817835138,196846.625378914,0.0,1.0
2019-06-05,26.5,26.75,26.1,26.35,172422,22.6763653753657,22.890293350605,22.3340806149828,22.5480085902221,201495.386247555,0.0,1.0
2019-06-06,26.78,27.02,26.35,26.5,139007,22.9159647076337,23.1213355638635,22.5480085902221,22.6763653753657,162446.028674496,0.0,1.0
2019-06-07,26.98,27.29,26.7,26.9,232414,23.0871070878252,23.3523777771219,22.8475077555572,23.0186501357486,271603.094148886,0.0,1.0
2019-06-10,27.44,27.73,27.06,27.06,145864,23.4807345622655,23.7288910135431,23.1555640399017,23.1555640399017,170459.23965395,0.0,1.0
2019-06-11,27.72,28.01,27.42,27.58,256667,23.7203338945335,23.9684903458111,23.4636203242463,23.6005342283995,299945.577142135,0.0,1.0
2019-06-12,27.74,27.98,27.53,27.72,194076,23.7374481325526,23.9428189887824,23.5577486333516,23.7203338945335,226800.632061921,0.0,1.0
2019-06-13,28.01,28.24,27.66,27.84,216572,23.9684903458111,24.1653040830312,23.6689911804761,23.8230193226484,253089.853907306,0.0,1.0
2019-06-14,28.2,28.33,27.88,27.9,128639,24.1310756069929,24.2423181541174,23.8572477986866,23.8743620367058,150329.801252156,0.0,1.0
2019-06-17,27.99,28.3,27.77,28.26,384632,23.9513761077919,24.2166467970887,23.7631194895814,24.1824183210504,449487.730122431,0.0,1.0
2019-06-18,28.09,28.4,27.98,28.18,105329,24.0369472978877,24.3022179871844,23.9428189887824,24.1139613689738,123089.324668944,0.0,1.0
2019-06-19,27.71,28.07,27.38,28.07,146217,23.7117767755239,24.0198330598685,23.429391848208,24.0198330598685,170871.761671705,0.0,1.0
2019-06-20,27.27,27.82,27.0,27.74,234277,23.3352635391028,23.8059050846292,23.1042213258443,23.7374481325526,273780.228763837,0.0,1.0
2019-06-21,27.21,27.61,26.24,27.09,580414,23.2839208250453,23.6262055854282,22.4538802811168,23.1812353969305,678282.023833899,0.0,1.0
2019-06-24,27.25,27.63,26.91,27.2,244421,23.3181493010836,23.6433198234473,23.0272072547582,23.2753637060358,285634.685840633,0.0,1.0
2019-06-25,27.31,27.59,26.97,27.26,239944,23.369492015141,23.6090913474091,23.0785499688156,23.3267064200932,280402.784782588,0.0,1.0
2019-06-26,26.72,27.51,26.71,27.26,162169,22.8646219935763,23.5406343953325,22.8560648745667,23.3267064200932,189513.54985083,0.0,1.0
2019-06-27,26.76,26.82,26.26,26.73,329589,22.8988504696146,22.950193183672,22.470994519136,22.8731791125859,385163.51079297,0.0,1.0
2019-06-28,26.95,27.11,26.56,26.83,530605,23.0614357307965,23.1983496349496,22.7277080894231,22.9587503026816,620074.349096309,0.0,1.0
2019-07-01,27.2,27.5,27.01,27.01,340237,23.2753637060358,23.5320772763229,23.1127784448539,23.1127784448539,397606.951147239,0.0,1.0
2019-07-02,26.81,27.37,26.73,27.1,167269,22.9416360646624,23.4208347291985,22.8731791125859,23.18979251594,195473.499682421,0.0,1.0
2019-07-03,26.9,27.35,26.89,26.91,68292,23.0186501357486,23.4037204911793,23.010093016739,23.0272072547582,79807.2340978415,0.0,1.0
2019-07-05,27.25,27.29,26.54,26.87,160995,23.3181493010836,23.3523777771219,22.710593851404,22.9929787787199,188141.59277195,0.0,1.0
2019-07-08,27.41,27.68,26.93,27.29,208310,23.4550632052368,23.6861054184952,23.0443214927773,23.3523777771219,243434.735180129,0.0,1.0
2019-07-09,27.34,27.62,27.18,27.38,199421,23.3951633721698,23.6347627044378,23.2582494680166,23.429391848208,233046.89320895,0.0,1.0
2019-07-10,27.78,27.78,26.96,27.36,208482,23.7716766085909,23.7716766085909,23.069992849806,23.4122776101889,243635.737409744,0.0,1.0
2019-07-11,25.42,27.73,25.41,27.54,380570,21.7521965223319,23.7288910135431,21.7436394033224,23.5663057523612,444740.805374211,0.0,1.0
2019-07-12,24.36,25.62,23.87,25.6,814083,20.8451419073173,21.9233389025234,20.4258430758483,21.9062246645042,951351.733088402,0.0,1.0
2019-07-15,24.05,24.35,22.98,24.35,524827,20.5798712180206,20.8365847883077,19.6642594839964,20.8365847883077,613322.076522402,0.0,1.0
2019-07-16,24.5,24.81,24.01,24.01,335770,20.9649415734513,21.2302122627481,20.5456427419823,20.5456427419823,392386.736265335,0.0,1.0
2019-07-17,24.43,24.74,24.14,24.43,315722,20.9050417403843,21.170312429681,20.6568852891067,20.9050417403843,368958.290339114,0.0,1.0
2019-07-18,24.66,24.86,24.32,24.49,189725,21.1018554776045,21.2729978577959,20.810913431279,20.9563844544417,221715.976823244,0.0,1.0
2019-07-19,24.95,25.05,24.54,24.62,206017,21.3500119288821,21.4355831189778,20.9991700494896,21.0676270015662,240755.094991141,0.0,1.0
2019-07-22,25.29,25.53,24.8,24.8,200760,21.6409539752075,21.8463248314372,21.2216551437385,21.2216551437385,234611.672194147,0.0,1.0
2019-07-23,25.65,25.94,25.35,25.35,160356,21.9490102595521,22.1971667108297,21.6922966892649,21.6922966892649,187394.84611658,0.0,1.0
2019-07-24,25.67,25.69,25.08,25.54,176889,21.9661244975712,21.9832387355904,21.4612544760065,21.8548819504468,206715.601129461,0.0,1.0
2019-07-25,26.2,26.45,25.53,25.53,309427,22.4196518050786,22.6335797803179,21.8463248314372,21.8463248314372,361601.842458747,0.0,1.0
2019-07-26,26.77,26.9,26.04,26.2,235585,22.9074075886242,23.0186501357486,22.2827379009254,22.4196518050786,275308.780602998,0.0,1.0
2019-07-29,27.24,27.32,26.69,26.77,283004,23.309592182074,23.3780491341506,22.8389506365476,22.9074075886242,330723.459243039,0.0,1.0
2019-07-30,30.27,30.37,26.79,27.44,724689,25.9023992419743,25.9879704320701,22.9245218266433,23.4807345622655,846884.330099145,0.0,1.0
2019-07-31,30.33,31.12,30.03,30.36,330773,25.9537419560318,26.629754357788,25.6970283857446,25.9794133130605,386547.15404799,0.0,1.0
2019-08-01,29.8,30.8,29.72,30.19,206984,25.5002146485245,26.3559265494817,25.4317576964479,25.8339422898978,241885.148223915,0.0,1.0
2019-08-02,29.31,30.0,28.49,29.77,233880,25.0809158170554,25.6713570287159,24.3792320582705,25.4745432914957,273316.287571066,0.0,1.0
2019-08-05,29.0,29.13,28.61,28.92,248452,24.8156451277587,24.9268876748831,24.4819174863854,24.7471881756821,290345.383442818,0.0,1.0
2019-08-06,28.9,29.35,28.62,29.03,223968,24.730073937663,25.1151442930937,24.490474605395,24.8413164847874,261732.949780726,0.0,1.0
2019-08-07,28.8,28.83,28.03,28.56,243982,24.6445027475673,24.670174104596,23.9856045838302,24.4391318913375,285121.66270807,0.0,1.0
2019-08-08,29.61,29.68,28.74,28.84,149731,25.3376293873426,25.3975292204096,24.5931600335098,24.6787312236056,174978.283967433,0.0,1.0
2019-08-09,28.86,29.75,28.84,29.61,197384,24.6958454616247,25.4574290534766,24.6787312236056,25.3376293873426,230666.419129156,0.0,1.0
2019-08-12,27.89,28.82,27.55,28.51,170504,23.8658049176962,24.6616169855864,23.5748628713708,24.3963462962897,199253.977663832,0.0,1.0
2019-08-13,27.54,28.71,27.52,27.66,134873,23.6176484664186,24.6210126169528,23.6004969424779,23.7205576100632,157272.322233156,0.06,1.0
2019-08-14,26.33,27.26,26.2,27.18,203618,22.579981268003,23.3775271312481,22.4684963623881,23.308921035485,237434.295288685,0.0,1.0
2019-08-15,25.46,26.4,24.99,26.4,293529,21.8338899765802,22.6400116017956,21.4308291639725,22.6400116017956,342277.457109845,0.0,1.0
2019-08-16,25.97,26.05,25.43,25.62,178809,22.2712538370694,22.3398599328324,21.8081626906691,21.9711021681062,208505.087498524,0.0,1.0
2019-08-19,25.79,26.44,25.52,26.35,312000,22.1168901216026,22.6743146496771,21.8853445484024,22.5971327919437,363816.06798058,0.0,1.0
2019-08-20,26.16,26.24,25.6,25.83,151816,22.4341933145066,22.5027994102696,21.9539506441655,22.1511931694841,177029.167232499,0.0,1.0
2019-08-21,26.55,26.81,26.19,26.4,230941,22.7686480313513,22.9916178425811,22.4599206004177,22.6400116017956,269295.021011228,0.0,1.0
2019-08-22,26.76,27.05,26.39,26.7,372933,22.9487390327292,23.1974361298701,22.6314358398253,22.8972844609069,434868.646410903,0.0,1.0
2019-08-23,26.25,26.76,26.19,26.71,268129,22.51137517224,22.9487390327292,22.4599206004177,22.9058602228773,312659.097729374,0.0,1.0
2019-08-26,26.54,26.59,26.23,26.59,185717,22.7600722693809,22.8029510792328,22.4942236482992,22.8029510792328,216560.348388299,0.0,1.0
2019-08-27,25.62,26.8,25.49,26.63,194900,21.9711021681062,22.9830420806107,21.8596172624913,22.8372541271143,227268.434773766,0.0,1.0
2019-08-28,25.44,25.73,25.25,25.49,138499,21.8167384526394,22.0654355497804,21.6537989752023,21.8596172624913,161500.51794629,0.0,1.0
2019-08-29,25.6,25.8,25.4,25.54,106317,21.9539506441655,22.125465883573,21.7824354047579,21.9024960723432,123973.823395805,0.0,1.0
2019-08-30,26.04,26.51,25.62,25.68,204688,22.3312841708621,22.7343449834698,21.9711021681062,22.0225567399285,238681.997829515,0.0,1.0
2019-09-03,26.57,26.66,25.71,25.91,223816,22.785799555292,22.8629814130254,22.0482840258396,22.2197992652472,260986.721381864,0.0,1.0
2019-09-04,27.47,27.5,26.53,26.53,165661,23.557618132626,23.5833454185371,22.7514965074105,22.7514965074105,193173.505249137,0.0,1.0
2019-09-05,28.27,28.76,27.62,27.62,217361,24.2436790902562,24.6638914268046,23.6862545621816,23.6862545621816,253459.693436945,0.0,1.0
2019-09-06,28.5,28.8,28.06,28.39,143520,24.4409216155748,24.6981944746861,24.0635880888782,24.3465882339007,167355.391271067,0.0,1.0
2019-09-09,29.23,29.24,27.88,28.29,179185,25.0669522394124,25.0755280013827,23.9092243734114,24.2608306141969,208943.532503526,0.0,1.0
2019-09-10,30.43,30.52,29.15,29.23,229380,26.0960436758576,26.173225533591,24.9983461436493,25.0669522394124,267474.774594184,0.0,1.0
2019-09-11,31.65,31.82,29.91,30.46,247786,27.1422866362436,27.28807458974,25.650104053398,26.1217709617687,288937.590450757,0.0,1.0
2019-09-12,31.78,32.05,31.3,31.75,291345,27.2537715418585,27.4853171150587,26.8421349672804,27.2280442559474,339730.744633981,0.0,1.0
2019-09-13,31.73,32.13,31.39,31.84,281666,27.2108927320066,27.5539232108217,26.9193168250138,27.3052261136808,328444.283986597,0.0,1.0
2019-09-16,31.72,32.11,31.32,31.56,140494,27.2023169700363,27.536771686881,26.8592864912212,27.0651047785102,163826.841842511,0.0,1.0
2019-09-17,31.43,31.57,31.16,31.52,128436,26.9536198728953,27.0736805404806,26.7220742996951,27.0308017306287,149766.283676775,0.0,1.0
2019-09-18,31.07,31.47,30.73,31.38,338117,26.6448924419618,26.9879229207768,26.3533165349689,26.9107410630434,394270.50467112,0.0,1.0
2019-09-19,30.7,31.35,30.53,31.33,258733,26.3275892490578,26.8850137771323,26.1818012955614,26.8678622531916,301702.636912883,0.0,1.0
2019-09-20,30.73,30.98,30.54,30.72,218594,26.3533165349689,26.5677105842284,26.1903770575318,26.3447407729986,254897.466551753,0.0,1.0
2019-09-23,30.59,30.89,30.37,30.54,187694,26.2332558673837,26.490528726495,26.0445891040354,26.1903770575318,218865.682895984,0.0,1.0
2019-09-24,36.82,37.05,34.22,34.75,2581931,31.5759555749286,31.7731981002473,29.3462574626306,29.8007728470605,3010730.71864477,0.0,1.0
2019-09-25,37.99,38.22,36.05,36.7,1372028,32.5793197254627,32.7765622507814,30.9156219032096,31.4730464312841,1599890.48756173,0.0,1.0
2019-09-26,37.9,38.79,37.32,37.99,1218429,32.5021378677293,33.2653806830929,32.0047436734475,32.5793197254627,1420782.20478689,0.0,1.0
2019-09-27,37.55,38.64,37.2,37.67,6921767,32.2019861987661,33.1367442535372,31.9018345298029,32.3048953424107,8071314.2737748,0.0,1.0
2019-09-30,34.11,37.68,34.05,37.27,1637903,29.2519240809564,32.313471104381,29.2004695091341,31.9618648635956,1909921.24741537,0.0,1.0
2019-10-01,34.0,35.15,33.91,34.21,940837,29.1575906992823,30.1438033258756,29.0804088415489,29.3376817006602,1097088.51907258,0.0,1.0
2019-10-02,33.55,34.19,32.92,33.67,753552,28.7716814106153,29.3205301767194,28.2314084064815,28.8745905542598,878699.761727249,0.0,1.0
2019-10-03,32.08,33.47,31.92,33.32,1087878,27.5110444009698,28.7030753148523,27.3738322094438,28.5744388852966,1268549.66795698,0.0,1.0
2019-10-04,31.65,32.01,30.97,32.01,403601,27.1422866362436,27.4510140671772,26.559134822258,27.4510140671772,470629.900169969,0.0,1.0
2019-10-07,31.27,31.69,31.11,31.46,302213,26.8164076813693,27.1765896841251,26.6791954898433,26.9793471588065,352403.671001971,0.0,1.0
2019-10-08,30.44,31.22,30.19,31.07,368071,26.104619437828,26.7735288715174,25.8902253885686,26.6448924419618,429199.179351539,0.0,1.0
2019-10-09,30.45,30.53,30.09,30.53,226441,26.1131951997984,26.1818012955614,25.8044677688648,26.1818012955614,264047.673876892,0.0,1.0
2019-10-10,30.4,30.61,30.15,30.49,277143,26.0703163899465,26.2504073913244,25.8559223406871,26.1474982476799,323170.117078019,0.0,1.0
2019-10-11,30.41,30.82,30.38,30.68,213476,26.0788921519169,26.4304983927023,26.0531648660057,26.310437725117,248929.483744302,0.0,1.0
2019-10-14,30.51,30.68,30.03,30.17,370040,26.1646497716206,26.310437725117,25.7530131970425,25.8730738646278,431495.185242096,0.0,1.0
2019-10-15,29.69,30.5,29.66,30.45,365510,25.4614372900497,26.1560740096503,25.4357100041386,26.1131951997984,426212.855793532,0.0,1.0
2019-10-16,29.06,29.7,28.85,29.7,267027,24.9211642859159,25.4700130520201,24.741073284538,25.4700130520201,311374.080720034,0.0,1.0
2019-10-17,29.38,29.58,28.92,29.2,258305,25.195588668968,25.3671039083756,24.8011036183307,25.0412249535012,301203.555896551,0.0,1.0
2019-10-18,28.8,29.37,28.5,29.24,250803,24.6981944746861,25.1870129069976,24.4409216155748,25.0755280013827,292455.645185044,0.0,1.0
2019-10-21,28.85,29.24,28.62,29.02,199866,24.741073284538,25.0755280013827,24.5438307592194,24.8868612380344,233059.173855791,0.0,1.0
2019-10-22,28.91,29.1,28.5,28.73,208311,24.7925278563603,24.9554673337975,24.4409216155748,24.6381641408935,242906.695311226,0.0,1.0
2019-10-23,28.69,29.14,28.65,28.95,142640,24.603861093012,24.989770381679,24.5695580451305,24.8268309042418,166329.243387019,0.0,1.0
2019-10-24,28.05,28.67,27.92,28.53,322394,24.0550123269079,24.5867095690712,23.943527421293,24.466648901486,375936.273783753,0.0,1.0
2019-10-25,27.66,28.13,27.13,28.0,306893,23.7205576100632,24.1236184226709,23.2660422256332,24.012133517056,357860.912021679,0.0,1.0
2019-10-28,28.55,28.66,27.83,27.9,384177,24.4838004254267,24.5781338071009,23.8663455635596,23.9263758973522,447980.017783895,0.0,1.0
2019-10-29,31.67,32.45,29.27,29.5,759000,27.1594381601844,27.8283475938738,25.1012552872939,25.2984978126125,885052.549991218,0.0,1.0
2019-10-30,31.63,32.02,30.96,31.82,327194,27.1251351123029,27.4595898291476,26.5505590602876,27.28807458974,381533.444060377,0.0,1.0
2019-10-31,31.9,31.91,30.94,31.62,309628,27.3566806855031,27.3652564474734,26.5334075363469,27.1165593503325,361050.133002214,0.0,1.0
2019-11-01,32.14,32.44,31.97,31.97,254743,27.5624989727921,27.8197718319034,27.4167110192957,27.4167110192957,297049.989120439,0.0,1.0
2019-11-04,32.17,32.27,31.58,32.0,267109,27.5882262587032,27.673983878407,27.082256302451,27.4424383052068,311469.699045593,0.0,1.0
2019-11-05,30.93,32.5,30.87,32.21,219510,26.5248317743765,27.8712264037257,26.4733772025542,27.6225293065847,255965.593212875,0.0,1.0
2019-11-06,31.1,31.55,30.86,31.07,231617,26.6706197278729,27.0565290165399,26.4648014405838,26.6448924419618,270083.289158519,0.0,1.0
2019-11-07,31.37,32.09,30.82,31.4,261638,26.9021653010731,27.5196201629402,26.4304983927023,26.9278925869842,305090.091007381,0.0,1.0
2019-11-08,31.54,31.63,31.01,31.33,163185,27.0479532545695,27.1251351123029,26.5934378701395,26.8678622531916,190286.298248112,0.0,1.0
2019-11-11,31.53,31.6,31.02,31.38,129208,27.0393774925991,27.0994078263917,26.6020136321099,26.9107410630434,150666.495229599,0.0,1.0
2019-11-12,31.58,31.8,31.34,31.78,152878,27.150862398214,27.3400071014315,26.9445227219768,27.3228121284117,177817.086219611,0.08,1.0
2019-11-13,31.66,31.75,31.23,31.39,141516,27.2196422902931,27.297019668882,26.8499503703681,26.9875101545262,164601.595870265,0.0,1.0
2019-11-14,31.63,32.03,31.45,31.84,160671,27.1938498307634,27.5377492911588,27.0390950735855,27.374397047471,186881.363309247,0.0,1.0
2019-11-15,31.67,31.77,31.15,31.77,194695,27.228239776803,27.3142146419018,26.781170478289,27.3142146419018,226455.720257506,0.0,1.0
2019-11-18,31.48,31.66,31.23,31.66,151080,27.0648875331152,27.2196422902931,26.8499503703681,27.2196422902931,175725.777326095,0.0,1.0
2019-11-19,31.26,31.81,31.21,31.73,208510,26.8757428298977,27.3486045879413,26.8327553973483,27.2798246958623,242524.370070586,0.0,1.0
2019-11-20,31.37,31.62,31.05,31.05,164280,26.9703151815064,27.1852523442535,26.6951956131901,26.6951956131901,191079.101794618,0.0,1.0
2019-11-21,31.28,31.42,30.96,31.42,137625,26.8929378029175,27.0133026140559,26.6178182346012,27.0133026140559,160075.854543975,0.0,1.0
2019-11-22,31.39,31.62,31.23,31.4,91887,26.9875101545262,27.1852523442535,26.8499503703681,26.9961076410361,106876.585260543,0.0,1.0
2019-11-25,32.51,32.54,31.04,31.38,210892,27.9504286436332,27.9762211031629,26.6865981266803,26.9789126680163,245294.947258769,0.0,1.0
2019-11-26,32.1,32.75,31.92,32.52,185399,27.597931696728,28.1567683198704,27.4431769395501,27.9590261301431,215643.257813613,0.0,1.0
2019-11-27,32.72,32.8,32.25,32.32,133401,28.1309758603408,28.1997557524199,27.7268939943762,27.7870763999454,155162.790714048,0.0,1.0
2019-11-29,32.7,32.87,32.55,32.76,81399,28.113780887321,28.2599381579891,27.9848185896728,28.1653658063803,94677.671091917,0.0,1.0
2019-12-02,32.75,32.89,32.3,32.67,134480,28.1567683198704,28.2771331310088,27.7698814269257,28.0879884277914,156417.808676286,0.0,1.0
2019-12-03,32.85,32.87,32.42,32.55,283470,28.2427431849693,28.2599381579891,27.8730512650443,27.9848185896728,329712.642961531,0.0,1.0
2019-12-04,32.63,33.17,32.5,32.95,151230,28.0535984817518,28.5178627532856,27.9418311571233,28.3287180500681,175900.246922328,0.0,1.0
2019-12-05,33.12,33.21,32.37,32.63,169476,28.4748753207362,28.5522526993251,27.8300638324948,28.0535984817518,197122.728608136,0.0,1.0
2019-12-06,33.38,33.75,33.22,33.25,198851,28.6984099699931,29.0165169708589,28.560850185835,28.5866426453646,231289.691203808,0.0,1.0
2019-12-09,33.44,33.67,33.16,33.27,180766,28.7499948890524,28.9477370787798,28.5092652667757,28.6038376183844,210254.47355129,0.0,1.0
2019-12-10,33.48,33.79,33.31,33.42,168318,28.784384835092,29.0509069168984,28.638227564424,28.7327999160327,195775.823325216,0.0,1.0
2019-12-11,34.0,34.04,33.41,33.49,140560,29.231454133606,29.2658440796455,28.7242024295228,28.7929823216019,163489.642976939,0.0,1.0
2019-12-12,34.3,34.58,33.85,33.85,171591,29.4893787289025,29.7301083511792,29.1024918359577,29.1024918359577,199582.749915025,0.0,1.0
2019-12-13,33.76,34.42,33.7,34.18,115853,29.0251144573687,29.5925485670211,28.9735295383094,29.3862088907839,134752.174216045,0.0,1.0
2019-12-16,34.16,34.44,33.88,33.88,176931,29.3690139177641,29.6097435400409,29.1282842954874,29.1282842954874,205793.867540927,0.0,1.0
2019-12-17,34.67,34.77,34.14,34.14,202926,29.8074857297682,29.893460594867,29.3518189447443,29.3518189447443,236029.448568144,0.0,1.0
2019-12-18,34.47,34.96,34.45,34.86,182967,29.6355359995705,30.0568128385548,29.6183410265507,29.970837973456,212814.524093352,0.0,1.0
2019-12-19,34.69,35.0,34.47,34.66,262029,29.824680702788,30.0912027845944,29.6355359995705,29.7988882432583,304773.958875955,0.0,1.0
2019-12-20,35.1,35.3,34.62,34.77,539306,30.1771776496932,30.3491273798909,29.7644982972188,29.893460594867,627283.333774338,0.0,1.0
2019-12-23,35.0,35.46,34.54,35.15,159832,30.0912027845944,30.486687164049,29.6957184051397,30.2201650822426,185905.496700982,0.0,1.0
2019-12-24,34.86,35.26,34.72,35.02,52770,29.970837973456,30.3147374338514,29.8504731623176,30.1083977576141,61378.4039548453,0.0,1.0
2019-12-26,35.0,35.0,34.74,34.89,66524,30.0912027845944,30.0912027845944,29.8676681353374,29.9966304329856,77376.1027987896,0.0,1.0
2019-12-27,35.11,35.34,34.93,35.19,74717,30.1857751362031,30.3835173259304,30.0310203790252,30.2545550282822,86905.6321450479,0.0,1.0
2019-12-30,34.69,35.3,34.68,35.17,109660,29.824680702788,30.3491273798909,29.8160832162781,30.2373600552624,127548.906152896,0.0,1.0
2019-12-31,34.98,35.16,34.66,34.74,129419,30.0740078115746,30.2287625687525,29.7988882432583,29.8676681353374,150531.204499377,0.0,1.0
2020-01-02,34.42,35.1,34.22,35.07,185334,29.5925485670211,30.1771776496932,29.4205988368234,30.1513851901636,215567.654321912,0.0,1.0
2020-01-03,34.57,34.85,34.11,34.34,168440,29.7215108646694,29.9622404869461,29.3260264852147,29.523768674942,195917.725263486,0.0,1.0
2020-01-06,34.26,34.83,34.15,34.29,147301,29.4549887828629,29.9450455139263,29.3604164312542,29.4807812423926,171330.30663166,0.0,1.0
2020-01-07,33.93,34.58,33.8,34.18,160883,29.1712717280368,29.7301083511792,29.0595044034083,29.3862088907839,187127.947005256,0.0,1.0
2020-01-08,34.24,34.44,33.96,34.03,151318,29.4377938098432,29.6097435400409,29.1970641875664,29.2572465931356,176002.602418785,0.0,1.0
2020-01-09,34.08,34.4499,33.87,34.27,137779,29.300234025685,29.6182550516856,29.1196868089775,29.4635862693728,160254.976662775,0.0,1.0
2020-01-10,34.02,34.34,33.66,34.02,156568,29.2486491066257,29.523768674942,28.9391395922699,29.2486491066257,182109.038286948,0.0,1.0
2020-01-13,34.09,34.19,33.66,34.05,81182,29.3088315121949,29.3948063772938,28.9391395922699,29.2744415661554,94425.2717426996,0.0,1.0
2020-01-14,34.05,34.29,33.67,33.96,119287,29.2744415661554,29.4807812423926,28.9477370787798,29.1970641875664,138746.364839144,0.0,1.0
2020-01-15,34.21,34.39,33.94,34.0,143095,29.4120013503135,29.5667561074914,29.1798692145466,29.231454133606,166438.17915328,0.0,1.0
2020-01-16,34.24,34.84,34.03,34.39,204461,29.4377938098432,29.9536430004362,29.2572465931356,29.5667561074914,237814.85410293,0.0,1.0
2020-01-17,34.89,35.02,34.25,34.43,153272,29.9966304329856,30.1083977576141,29.4463912963531,29.601146053531,178275.359692383,0.0,1.0
2020-01-21,34.25,34.78,34.12,34.78,179943,29.4463912963531,29.9020580813769,29.3346239717246,29.9020580813769,209297.21703329,0.0,1.0
2020-01-22,34.13,34.42,33.84,34.29,135199,29.3432214582345,29.5925485670211,29.0938943494478,29.4807812423926,157254.099607563,0.0,1.0
2020-01-23,34.52,34.64,33.75,34.14,209488,29.6785234321199,29.7816932702385,29.0165169708589,29.3518189447443,243661.911838026,0.0,1.0
2020-01-24,32.29,34.62,32.25,34.62,149040,27.7612839404158,29.7644982972188,27.7268939943762,29.7644982972188,173352.990817323,0.0,1.0
2020-01-27,32.16,32.51,31.69,31.9,149687,27.6495166157873,27.9504286436332,27.2454347498227,27.4259819665303,174105.536342409,0.0,1.0
2020-01-28,32.56,33.46,32.31,32.31,103011,27.9934160761826,28.7671898620722,27.7784789134355,27.7784789134355,119815.250517199,0.0,1.0
2020-01-29,31.62,33.0,31.6,32.79,94677,27.1852523442535,28.3717054826175,27.1680573712338,28.19115826591,110121.719750481,0.0,1.0
2020-01-30,31.77,31.82,31.28,31.37,90624,27.3142146419018,27.3572020744512,26.8929378029175,26.9703151815064,105407.55126026,0.0,1.0
2020-01-31,31.38,31.96,31.0,31.55,141220,26.9789126680163,27.4775668855896,26.6522081806407,27.1250699386844,164257.309200365,0.0,1.0
2020-02-03,31.9,31.9,31.07,31.47,188144,27.4259819665303,27.4259819665303,26.7123905862099,27.0562900466053,218836.051424681,0.0,1.0
2020-02-04,31.21,32.32,31.2,32.23,136535,26.8327553973483,27.7870763999454,26.8241579108384,27.7096990213565,158808.042144681,0.0,1.0
2020-02-05,32.36,32.41,31.33,31.52,118078,27.821466345985,27.8644537785344,26.9359252354669,27.0992774791547,137340.139893504,0.0,1.0
2020-02-06,32.39,32.79,32.23,32.26,111022,27.8472588055146,28.19115826591,27.7096990213565,27.7354914808861,129133.090086694,0.0,1.0
2020-02-07,33.0,33.06,31.98,32.28,220332,28.3717054826175,28.4232904016769,27.4947618586094,27.7526864539059,256274.900515046,0.0,1.0
2020-02-10,33.68,34.2,32.7,32.96,127477,28.9563345652897,29.4034038638036,28.113780887321,28.337315536578,148272.404793478,0.0,1.0
2020-02-11,33.93,34.33,33.86,33.99,120651,29.1712717280368,29.5151711884321,29.1110893224676,29.2228566470961,140332.875034225,0.0,1.0
2020-02-12,34.41,35.0,33.92,34.3,151537,29.5839510805112,30.0912027845944,29.1626742415269,29.4893787289025,176257.328029286,0.0,1.0
2020-02-13,34.24,34.48,33.87,34.29,92006,29.4377938098432,29.6441334860804,29.1196868089775,29.4807812423926,107014.997806888,0.0,1.0
2020-02-14,34.48,34.67,34.06,34.31,97036,29.6441334860804,29.8074857297682,29.2830390526653,29.4979762154124,112865.544933909,0.0,1.0
2020-02-18,34.01,34.35,33.6,34.16,128031,29.2400516201158,29.5323661614519,28.8875546732106,29.3690139177641,148916.779168899,0.0,1.0
2020-02-19,29.26,30.74,27.29,30.74,680593,25.1562455279209,26.4286735313837,23.4625406854737,26.4286735313837,791618.572727687,0.0,1.0
2020-02-20,30.36,31.55,29.09,29.09,408933,26.1019690440081,27.1250699386844,25.0100882572529,25.0100882572529,475642.502642918,0.0,1.0
2020-02-21,28.66,30.85,28.62,30.85,450637,24.6403963373278,26.5232458829925,24.6060063912883,26.5232458829925,524149.702918319,0.0,1.0
2020-02-24,29.02,29.16,27.38,28.5,372703,24.9499058516837,25.0702706628221,23.5399180640627,24.5028365531697,433502.279499388,0.0,1.0
2020-02-25,30.35,30.41,28.86,28.93,286788,26.0933715574983,26.1449564765576,24.8123460675255,24.8725284730947,333571.91043021,0.0,1.0
2020-02-26,29.0,30.66,28.85,30.38,219004,24.9327108786639,26.3598936393047,24.8037485810156,26.1191640170279,254730.263023061,0.0,1.0
2020-02-27,28.62,29.66,27.93,28.59,268950,24.6060063912883,25.5001449883163,24.0127798221063,24.5802139317587,312823.986046156,0.0,1.0
2020-02-28,27.42,28.37,27.14,27.91,429437,23.5743080101022,24.3910692285412,23.3335783878255,23.9955848490865,499491.333317357,0.0,1.0
2020-03-02,28.74,28.9,27.42,27.51,254903,24.7091762294069,24.8467360135651,23.5743080101022,23.6516853886912,296485.489924236,0.0,1.0
2020-03-03,27.82,29.03,27.75,28.32,187380,24.0041823355964,25.0482175845566,23.9437836021855,24.4356018599601,217166.805647433,0.1,1.0
2020-03-04,28.04,28.29,27.59,28.17,195252,24.1940069263164,24.4097166884983,23.8057293543891,24.306176002651,226290.175772615,0.0,1.0
2020-03-05,27.95,28.3,27.44,27.55,248884,24.116351411931,24.4183450789856,23.67630349708,23.77121579244,288447.77060922,0.0,1.0
2020-03-06,28.35,28.43,27.22,27.4,176251,24.4614870314219,24.5305141553201,23.48647890636,23.6417899351309,204268.687491545,0.0,1.0
2020-03-09,29.7,30.15,27.01,27.1,411255,25.6263197472039,26.0145973191313,23.3052827061272,23.3829382205127,476630.028052807,0.0,1.0
2020-03-10,30.41,31.05,29.65,29.99,444735,26.2389354718004,26.7911524629859,25.5831777947676,25.8765430713349,515432.16623765,0.0,1.0
2020-03-11,27.58,29.82,27.35,29.82,255980,23.7971009639018,25.7298604330512,23.5986479826945,25.7298604330512,296671.784126534,0.0,1.0
2020-03-12,24.4,26.35,24.07,26.35,352676,21.0532727889487,22.7358089339671,20.7685359028686,22.7358089339671,408739.034841039,0.0,1.0
2020-03-13,27.36,27.42,24.87,25.25,360206,23.6072763731818,23.6590467161055,21.4588071418506,21.786685980367,417466.039038527,0.0,1.0
2020-03-16,26.69,31.23,25.57,25.57,379930,23.0291742105345,26.9464634917569,22.0627944759598,22.0627944759598,440325.458798318,0.0,1.0
2020-03-17,33.42,33.43,25.97,27.23,809126,28.8360810084699,28.8447093989572,22.4079300954507,23.4951072968473,937748.472549282,0.0,1.0
2020-03-18,36.67,36.78,29.79,32.02,390247,31.640307916834,31.735220212194,25.7039752615894,27.6281063402515,452282.497617107,0.0,1.0
2020-03-19,36.4,37.3,32.53,36.23,480989,31.4073413736776,32.1838965175322,28.0681542551025,31.2606587353939,557449.272502683,0.0,1.0
2020-03-20,34.31,37.47,33.06,36.43,440505,29.6040077618373,32.3305791558159,28.525458950928,31.4332265451394,510529.745553006,0.0,1.0
2020-03-23,33.53,35.73,32.61,34.62,255838,28.9309933038299,30.8292392110302,28.1371813790007,29.8714878669428,296507.211139011,0.0,1.0
2020-03-24,34.49,35.88,32.2,34.64,311354,29.7593187906082,30.9586650683393,27.7834173690225,29.8887446479173,360848.295472039,0.0,1.0
2020-03-25,31.29,34.28,30.82,34.28,354862,26.9982338346805,29.5781225903755,26.5926994817786,29.5781225903755,411272.531677123,0.0,1.0
2020-03-26,32.76,33.39,31.14,31.8,238962,28.2666072363098,28.8101958370081,26.8688079773714,27.4382817495315,276948.522847272,0.0,1.0
2020-03-27,28.81,32.09,28.58,32.0,338854,24.8583929938365,27.6885050736624,24.6599400126292,27.610849559277,392719.824745732,0.0,1.0
2020-03-30,29.61,29.89,28.5,29.33,286546,25.5486642328185,25.7902591664621,24.5909128887311,25.3070692991748,332096.699173066,0.0,1.0
2020-03-31,27.61,30.58,27.34,29.57,636328,23.8229861353637,26.3856181100841,23.5900195922073,25.5141506708694,737481.690169811,0.0,1.0
2020-04-01,26.93,28.51,26.37,27.31,388076,23.236255582229,24.5995412792183,22.7530657149417,23.5641344207454,449766.385251538,0.0,1.0
2020-04-02,27.28,27.55,26.4,26.4,241833,23.5382492492836,23.77121579244,22.7789508864035,22.7789508864035,280275.910503445,0.0,1.0
2020-04-03,26.9,27.48,26.38,27.13,498345,23.2103704107672,23.7108170590291,22.761694105429,23.4088233919745,577564.263850837,0.0,1.0
2020-04-06,29.85,30.29,27.42,27.71,384628,25.7557456045131,26.1353947859531,23.6590467161055,23.9092700402364,445770.274962966,0.0,1.0
2020-04-07,28.91,30.76,28.5,30.3,462045,24.9446768987093,26.540929138855,24.5909128887311,26.1440231764404,535493.845209563,0.0,1.0
2020-04-08,29.38,29.86,28.59,29.23,252672,25.3502112516112,25.7643739950003,24.6685684031165,25.2207853943021,292837.928896083,0.0,1.0
2020-04-09,32.0,32.08,29.5,29.54,255184,27.610849559277,27.6798766831752,25.4537519374585,25.4882654994076,295749.248224647,0.0,1.0
2020-04-13,30.88,32.19,30.48,31.6,195572,26.6444698247023,27.7747889785352,26.2993342052113,27.265713939786,226661.04447689,0.0,1.0
2020-04-14,31.53,32.06,30.98,31.47,217909,27.2053152063751,27.6626199022006,26.730753729575,27.1535448634514,252548.839000034,0.0,1.0
2020-04-15,31.11,31.77,30.5,31.04,253216,26.8429228059096,27.4123965780697,26.3165909861859,26.7825240724987,293468.405693352,0.0,1.0
2020-04-16,31.29,31.5,30.28,31.07,384893,26.9982338346805,27.1794300349133,26.1267663954658,26.8084092439605,446077.400608695,0.0,1.0
2020-04-17,32.14,32.22,30.56,31.81,256803,27.7316470260988,27.800674149997,26.3683613291095,27.4469101400188,297625.612075342,0.0,1.0
2020-04-20,31.7,32.41,31.43,31.8,206678,27.3519978446588,27.9646135692552,27.1190313015024,27.4382817495315,239532.506444658,0.0,1.0
2020-04-21,30.66,31.95,30.37,31.11,233654,26.4546452339823,27.5677076068406,26.2044219098513,26.8429228059096,270796.738215098,0.0,1.0
2020-04-22,31.43,31.89,30.68,31.17,200010,27.1190313015024,27.515937263917,26.4719020149568,26.8946931488332,231804.529819313,0.0,1.0
2020-04-23,31.95,32.33,31.25,31.25,201078,27.5677076068406,27.895586445357,26.9637202727314,26.9637202727314,233042.304119834,0.0,1.0
2020-04-24,32.49,32.88,32.02,32.21,142697,28.0336406931534,28.3701479221571,27.6281063402515,27.7920457595097,165380.785918837,0.0,1.0
2020-04-27,32.97,33.24,32.35,32.47,205147,28.4478034365426,28.680769979699,27.9128432263316,28.0163839121789,237758.131487639,0.0,1.0
2020-04-28,35.13,35.35,33.1,33.38,257436,30.3115357817938,30.5013603725138,28.5599725128771,28.8015674465208,298359.236730987,0.0,1.0
2020-04-29,29.57,34.36,28.5,33.25,1158591,25.5141506708694,29.6471497142737,24.5909128887311,28.6893983701862,1342766.07173585,0.0,1.0
2020-04-30,28.51,30.28,28.49,29.67,402624,24.5995412792183,26.1267663954658,24.5822844982438,25.6004345757421,466627.003719671,0.0,1.0
2020-05-01,26.67,28.64,26.56,28.5,362484,23.0119174295599,24.7117103555529,22.9170051341999,24.5909128887311,420106.160627089,0.0,1.0
2020-05-04,25.29,27.53,25.1,27.5,394789,21.8211995423161,23.7539590114655,21.6572601230579,23.7280738400036,457546.51528842,0.0,1.0
2020-05-05,24.66,25.82,24.64,25.49,464678,21.2776109416178,22.2785042381416,21.2603541606433,21.9937673520616,538545.399266932,0.0,1.0
2020-05-06,23.8,25.29,23.72,25.0,506493,20.5355693597123,21.8211995423161,20.4665422358141,21.5709762181851,587007.508233455,0.0,1.0
2020-05-07,24.24,25.3,24.05,24.5,490535,20.9152185411523,21.8298279328034,20.7512791218941,21.1395566938214,568512.749537108,0.0,1.0
2020-05-08,25.34,25.34,24.21,25.0,458396,21.8643414947525,21.8643414947525,20.8893333696905,21.5709762181851,531264.783016118,0.0,1.0
2020-05-11,24.3,25.72,23.92,25.31,486049,20.966988884076,22.1922203332689,20.6391100455595,21.8384563232906,563313.633889042,0.0,1.0
2020-05-12,23.94,24.72,23.8,24.59,426162,20.6995087789705,21.3739288645008,20.5784590200291,21.2615255169124,492877.313608764,0.05,1.0
2020-05-13,21.55,23.82,21.31,23.82,831730,18.6330164656146,20.595751842735,18.4255025931437,20.595751842735,961936.653309816,0.0,1.0
2020-05-14,22.01,22.05,20.25,21.27,629524,19.0307513878505,19.0653370332623,17.5089829897307,18.3909169477319,728075.468887989,0.0,1.0
2020-05-15,22.2,22.65,21.4,21.89,601348,19.1950332035566,19.5841217144395,18.5033202953203,18.926994451615,695488.539062617,0.0,1.0
2020-05-18,23.14,23.3,22.5,22.66,581148,20.0077958707342,20.1461384523814,19.4544255441452,19.5927681257924,672126.245533638,0.0,1.0
2020-05-19,22.17,23.08,22.06,23.02,377332,19.1690939694977,19.9559174026165,19.0739834446152,19.9040389344987,436403.016924603,0.0,1.0
2020-05-20,22.61,22.76,22.15,22.5,270097,19.5495360690277,19.679232239322,19.1518011467918,19.4544255441452,312380.465113704,0.0,1.0
2020-05-21,23.07,23.09,22.22,22.59,196825,19.9472709912635,19.9645638139694,19.2123260262625,19.5322432463217,227637.793259477,0.0,1.0
2020-05-22,22.74,23.32,22.39,23.32,182570,19.661939416616,20.1634312750873,19.3593150192627,20.1634312750873,211151.184632962,0.0,1.0
2020-05-26,23.89,24.04,23.07,23.13,284187,20.6562767222057,20.7859728925,19.9472709912635,19.9991494593812,328676.24312476,0.0,1.0
2020-05-27,24.66,24.74,23.83,24.42,314462,21.3220503963831,21.3912216872067,20.604398254088,21.1145365239122,363690.769688615,0.0,1.0
2020-05-28,24.66,25.1,24.39,25.0,312456,21.3220503963831,21.7024924959131,21.0885972898534,21.6160283823835,361370.732024301,0.0,1.0
2020-05-29,24.89,24.98,24.0,24.34,343786,21.520917857501,21.5987355596776,20.7513872470882,21.0453652330886,397605.417977912,0.0,1.0
2020-06-01,23.86,24.99,23.86,24.8,360596,20.6303374881468,21.6073819710306,20.6303374881468,21.4431001553245,417047.009771088,0.0,1.0
2020-06-02,23.85,24.29,23.42,23.89,227506,20.6216910767939,21.0021331763238,20.2498953886169,20.6562767222057,263121.87879228,0.0,1.0
2020-06-03,24.14,24.75,23.73,24.16,269052,20.8724370060295,21.3998680985597,20.5179341405584,20.8897298287354,311171.871215795,0.0,1.0
2020-06-04,25.07,25.19,24.15,24.21,198943,21.6765532618542,21.7803101980896,20.8810834173825,20.9329618855002,230087.364432466,0.0,1.0
2020-06-05,25.45,25.99,25.29,25.44,254997,22.0051168932664,22.4720231063259,21.8667743116192,21.9964704819135,294916.5724262,0.0,1.0
2020-06-08,26.78,26.86,25.7,25.77,355755,23.1550896032092,23.2242608940329,22.2212771770903,22.2818020565609,411448.155168425,0.0,1.0
2020-06-09,24.98,26.49,24.81,26.34,258009,21.5987355596776,22.9043436739736,21.4517465666774,22.7746475036793,298400.098570224,0.0,1.0
2020-06-10,24.21,25.05,24.13,24.96,177215,20.9329618855002,21.6592604391483,20.8637905946766,21.5814427369717,204957.863749413,0.0,1.0
2020-06-11,22.89,23.88,22.8,23.46,240136,19.7916355869103,20.6476303108527,19.7138178847338,20.2844810340287,277729.094993816,0.0,1.0
2020-06-12,23.7,23.93,23.23,23.71,226366,20.4919949064996,20.6908623676175,20.0856135729108,20.5006413178525,261803.412721832,0.0,1.0
2020-06-15,23.8,23.89,22.75,23.01,169624,20.5784590200291,20.6562767222057,19.670585827969,19.8953925231458,196178.498889092,0.0,1.0
2020-06-16,24.41,24.57,23.8,24.46,221023,21.1058901125593,21.2442326942065,20.5784590200291,21.149122169324,255623.970428499,0.0,1.0
2020-06-17,24.09,24.6136,24.01,24.53,244052,20.8292049492648,21.2819310477054,20.7600336584411,21.2096470487947,282258.14160072,0.0,1.0
2020-06-18,24.03,24.3,23.69,23.85,219598,20.777326481147,21.0107795876768,20.4833484951466,20.6216910767939,253975.88784044,0.0,1.0
2020-06-19,24.05,24.32,23.3,24.17,651357,20.7946193038529,21.0280724103827,20.1461384523814,20.8983762400884,753326.407235429,0.0,1.0
2020-06-22,23.3,23.78,22.57,23.72,267674,20.1461384523814,20.5611661973232,19.5149504236158,20.5092877292055,309578.146439412,0.0,1.0
2020-06-23,23.98,24.0,23.31,23.68,272613,20.7340944243823,20.7513872470882,20.1547848637344,20.4747020837937,315290.342862165,0.0,1.0
2020-06-24,23.36,23.83,22.79,23.72,186696,20.1980169204992,20.604398254088,19.7051714733808,20.5092877292055,215923.106568633,0.0,1.0
2020-06-25,23.86,23.91,23.06,23.27,175757,20.6303374881468,20.6735695449116,19.9386245799106,20.1201992183226,203271.615038262,0.0,1.0
2020-06-26,23.34,23.68,23.06,23.68,321356,20.1807240977933,20.4747020837937,19.9386245799106,20.4747020837937,371664.019767266,0.0,1.0
2020-06-29,24.19,24.44,23.41,23.68,222578,20.9156690627943,21.1318293466181,20.2412489772639,20.4747020837937,257422.404410557,0.0,1.0
2020-06-30,24.62,24.76,24.14,24.14,316443,21.2874647509713,21.4085145099126,20.8724370060295,20.8724370060295,365981.893623313,0.0,1.0
2020-07-01,23.39,24.82,23.34,24.68,266247,20.223956154558,21.4603929780304,20.1807240977933,21.339343219089,307927.750752983,0.0,1.0
2020-07-02,23.57,24.42,23.53,23.89,148643,20.3795915589112,21.1145365239122,20.3450059134994,20.6562767222057,171912.940446937,0.0,1.0
2020-07-06,24.02,24.09,23.74,24.04,141270,20.7686800697941,20.8292049492648,20.5265805519114,20.7859728925,163385.703308859,0.0,1.0
2020-07-07,23.79,24.09,23.5,23.78,153426,20.5698126086762,20.8292049492648,20.3190666794405,20.5611661973232,177444.715196893,0.0,1.0
2020-07-08,22.96,23.96,22.77,23.83,216089,19.852160466381,20.7168016016764,19.6878786506749,20.604398254088,249917.556751668,0.0,1.0
2020-07-09,22.46,22.81,22.05,22.81,145035,19.4198398987334,19.7224642960867,19.0653370332623,19.7224642960867,167740.110988889,0.0,1.0
2020-07-10,23.5,23.56,22.45,22.51,119202,20.3190666794405,20.3709451475582,19.4111934873804,19.4630719554981,137862.975903042,0.0,1.0
2020-07-13,23.13,23.85,22.99,23.54,142244,19.9991494593812,20.6216910767939,19.8780997004399,20.3536523248523,164512.182214663,0.0,1.0
2020-07-14,23.22,23.38,22.89,23.06,110480,20.0769671615578,20.2153097432051,19.7916355869103,19.9386245799106,127775.553914935,0.0,1.0
2020-07-15,23.76,24.22,23.71,23.72,184575,20.5438733746173,20.9416082968532,20.5006413178525,20.5092877292055,213470.065748091,0.0,1.0
2020-07-16,23.13,23.8,22.97,23.79,127209,19.9991494593812,20.5784590200291,19.860806877734,20.5698126086762,147123.465224158,0.0,1.0
2020-07-17,23.18,23.39,22.9,23.12,177840,20.042381516146,20.223956154558,19.8002819982633,19.9905030480283,205680.70698979,0.0,1.0
2020-07-20,22.72,23.14,22.44,23.01,150530,19.6446465939101,20.0077958707342,19.4025470760274,19.8953925231458,174095.348758283,0.0,1.0
2020-07-21,23.72,23.82,22.99,23.08,177336,20.5092877292055,20.595751842735,19.8780997004399,19.9559174026165,205097.80620075,0.0,1.0
2020-07-22,23.58,23.84,23.38,23.53,150670,20.3882379702641,20.6130446654409,20.2153097432051,20.3450059134994,174257.265644128,0.0,1.0
2020-07-23,23.94,24.09,23.66,23.86,154915,20.6995087789705,20.8292049492648,20.4574092610878,20.6303374881468,179166.816932766,0.0,1.0
2020-07-24,23.33,23.99,23.24,23.99,129035,20.1720776864403,20.7427408357352,20.0942599842637,20.7427408357352,149235.324035242,0.0,1.0
2020-07-27,23.4,23.72,23.01,23.25,158105,20.232602565911,20.5092877292055,19.8953925231458,20.1029063956167,182856.20883165,0.0,1.0
2020-07-28,23.58,23.725,23.14,23.43,140721,20.3882379702641,20.513610934882,20.0077958707342,20.2585417999698,162750.757806513,0.0,1.0
2020-07-29,24.22,24.97,23.71,24.0,261786,20.9416082968532,21.5900891483247,20.5006413178525,20.7513872470882,302768.384840469,0.0,1.0
2020-07-30,23.28,24.11,23.17,24.11,199704,20.1288456296755,20.8464977719707,20.033735104793,20.8464977719707,230967.498361949,0.0,1.0
2020-07-31,22.58,23.42,22.2,23.08,294775,19.5235968349688,20.2498953886169,19.1950332035566,19.9559174026165,340921.785891336,0.0,1.0
2020-08-03,23.13,23.14,22.48,22.56,191317,19.9991494593812,20.0077958707342,19.4371327214393,19.5063040122629,221267.520350684,0.0,1.0
2020-08-04,24.04,24.15,22.99,23.03,292322,20.7859728925,20.8810834173825,19.8780997004399,19.9126853458517,338084.770741505,0.0,1.0
2020-08-05,24.22,24.27,23.67,24.01,194806,20.9416082968532,20.9848403536179,20.4660556724407,20.7600336584411,225302.720455763,0.0,1.0
2020-08-06,23.99,24.37,23.83,24.28,159400,20.7427408357352,21.0713044671475,20.604398254088,20.9934867649709,184353.940025711,0.0,1.0
2020-08-07,24.39,24.53,23.81,23.81,160314,21.0885972898534,21.2096470487947,20.5871054313821,20.5871054313821,185411.025980438,0.0,1.0
2020-08-10,24.54,24.81,24.3,24.5,147380,21.2182934601477,21.4517465666774,21.0107795876768,21.1837078147358,170452.218826783,0.0,1.0
2020-08-11,24.42,24.92,24.25,24.67,152621,21.157768580677,21.5909743255721,21.0104786274127,21.3743714531245,176153.01943532,0.05,1.0
2020-08-12,24.73,24.86,24.34,24.66,161354,21.426356142512,21.5389896361847,21.0884556614938,21.3657073382266,186232.525654835,0.0,1.0
2020-08-13,24.63,25.14,24.46,24.76,104157,21.3397149935329,21.7815848533259,21.1924250402686,21.4523484872057,120216.549788854,0.0,1.0
2020-08-14,24.46,24.78,24.3,24.37,120532,21.1924250402686,21.4696767170015,21.0537992019022,21.1144480061875,139116.345316686,0.0,1.0
2020-08-17,24.22,24.63,23.91,24.63,204196,20.9844862827189,21.3397149935329,20.715898720884,21.3397149935329,235680.161685579,0.0,1.0
2020-08-18,23.84,24.23,23.74,24.06,119735,20.6552499165987,20.9931503976168,20.5686087676196,20.8458604443525,138196.4590855,0.0,1.0
2020-08-19,23.66,23.925,23.61,23.79,147487,20.4992958484364,20.7288948932308,20.4559752739469,20.6119293421092,170227.428580976,0.0,1.0
2020-08-20,23.59,23.68,23.34,23.55,103670,20.4386470441511,20.5166240782322,20.2220441717036,20.4039905845595,119654.461213461,0.0,1.0
2020-08-21,23.24,23.465,22.9,23.46,147559,20.1354030227245,20.3303456079273,19.8408231161959,20.3260135504784,170310.529971999,0.0,1.0
2020-08-24,23.53,23.55,23.18,23.34,121724,20.3866623547637,20.4039905845595,20.0834183333371,20.2220441717036,140492.135012514,0.0,1.0
2020-08-25,23.46,23.69,23.15,23.69,82090,20.3260135504784,20.5252881931301,20.0574259886434,20.5252881931301,94747.1276262469,0.0,1.0
2020-08-26,23.26,23.54,23.16,23.45,79104,20.1527312525203,20.3953264696616,20.0660901035413,20.3173494355805,91300.7282707596,0.0,1.0
2020-08-27,23.88,24.06,23.27,23.5,105325,20.6899063761903,20.8458604443525,20.1613953674182,20.36067001007,121564.639021007,0.0,1.0
2020-08-28,23.66,24.06,23.2,24.06,157450,20.4992958484364,20.8458604443525,20.1007465631329,20.8458604443525,181726.583563803,0.0,1.0
2020-08-31,23.19,23.655,23.14,23.51,199345,20.092082448235,20.4949637909875,20.0487618737455,20.3693341249679,230081.205465394,0.0,1.0
2020-09-01,23.18,23.36,22.85,23.06,145178,20.0834183333371,20.2393724014994,19.7975025417064,19.9794489545623,167562.413138303,0.0,1.0
2020-09-02,23.27,23.56,23.15,23.21,200659,20.1613953674182,20.4126546994574,20.0574259886434,20.1094106780308,231597.805851567,0.0,1.0
2020-09-03,23.36,23.925,23.01,23.37,150903,20.2393724014994,20.7288948932308,19.9361283800728,20.2480365163973,174170.127910629,0.0,1.0
2020-09-04,23.33,23.77,22.95,23.68,115983,20.2133800568057,20.5946011123134,19.8841436906854,20.5166240782322,133865.953264405,0.0,1.0
2020-09-08,23.78,23.93,22.97,23.3,198055,20.6032652272113,20.7332269506798,19.9014719204812,20.187387712112,228592.305542896,0.0,1.0
2020-09-09,24.0,24.25,23.81,23.98,159296,20.7938757549651,21.0104786274127,20.629257571905,20.7765475251693,183857.210894757,0.0,1.0
2020-09-10,24.02,24.49,23.98,24.11,166658,20.8112039847609,21.2184173849623,20.7765475251693,20.889181018842,192354.328126874,0.0,1.0
2020-09-11,23.92,24.19,23.58,23.96,189570,20.7245628357819,20.9584939380252,20.4299829292532,20.7592192953735,218799.037448016,0.0,1.0
2020-09-14,23.69,24.025,23.66,23.94,115980,20.5252881931301,20.8155360422099,20.4992958484364,20.7418910655777,133862.490706446,0.0,1.0
2020-09-15,23.69,23.945,23.61,23.72,79648,20.5252881931301,20.7462231230266,20.4559752739469,20.5512805378238,91928.6054473788,0.0,1.0
2020-09-16,23.77,24.08,23.7,23.84,124052,20.5946011123134,20.8631886741483,20.533952308028,20.6552499165987,143179.079988929,0.0,1.0
2020-09-17,23.91,24.08,23.395,23.59,118879,20.715898720884,20.8631886741483,20.269696803642,20.4386470441511,137208.475881113,0.0,1.0
2020-09-18,23.63,24.25,23.54,23.91,449627,20.4733035037427,21.0104786274127,20.3953264696616,20.715898720884,518953.182521703,0.0,1.0
2020-09-21,22.56,23.35,22.35,23.26,214418,19.5462432096672,20.2307082866015,19.3642967968112,20.1527312525203,247478.250838892,0.0,1.0
2020-09-22,22.36,22.94,22.24,22.57,139131,19.3729609117091,19.8754795757875,19.2689915329343,19.5549073245651,160583.050478346,0.0,1.0
2020-09-23,21.42,22.85,21.39,22.4,290536,18.5585341113064,19.7975025417064,18.5325417666126,19.4076173713008,335332.579754163,0.0,1.0
2020-09-24,22.23,22.65,21.15,21.45,215476,19.2603274180364,19.6242202437483,18.324603009063,18.5845264560001,248699.379612538,0.0,1.0
2020-09-25,22.33,22.58,21.99,22.01,134773,19.3469685670154,19.563571439463,19.0523886604868,19.0697168902826,155553.107949473,0.0,1.0
2020-09-28,22.56,23.0,22.395,22.4,152258,19.5462432096672,19.9274642651749,19.4032853138518,19.4076173713008,175734.049922245,0.0,1.0
2020-09-29,22.5,22.83,22.46,22.6,117988,19.4942585202798,19.7801743119105,19.4596020606882,19.5808996692588,136180.096167202,0.0,1.0
2020-09-30,22.92,23.11,22.59,22.59,171327,19.8581513459917,20.0227695290518,19.5722355543609,19.5722355543609,197743.222497527,0.0,1.0
2020-10-01,22.57,23.0,22.4,23.0,91146,19.5549073245651,19.9274642651749,19.4076173713008,19.9274642651749,105199.43591938,0.0,1.0
2020-10-02,22.87,22.93,22.24,22.24,119300,19.8148307715022,19.8668154608896,19.2689915329343,19.2689915329343,137694.388181401,0.0,1.0
2020-10-05,23.37,23.42,22.89,22.98,128518,20.2480365163973,20.2913570908868,19.832159001298,19.9101360353791,148333.674604336,0.0,1.0
2020-10-06,23.47,24.15,23.435,23.56,165531,20.3346776653763,20.9238374784336,20.3043532632336,20.4126546994574,191053.560520164,0.0,1.0
2020-10-07,23.4,23.8,23.37,23.61,134477,20.274028861091,20.6205934570071,20.2480365163973,20.4559752739469,155211.468897488,0.0,1.0
2020-10-08,23.53,23.79,23.3,23.63,90480,20.3866623547637,20.6119293421092,20.187387712112,20.4733035037427,104430.748052416,0.0,1.0
2020-10-09,23.52,23.9,23.38,23.76,89941,20.3779982398658,20.7072346059861,20.2567006312952,20.5859369974155,103808.641805729,0.0,1.0
2020-10-12,24.08,24.195,23.36,23.36,106978,20.8631886741483,20.9628259954742,20.2393724014994,20.2393724014994,123472.50845658,0.0,1.0
2020-10-13,24.02,24.07,23.73,23.78,79429,20.8112039847609,20.8545245592504,20.5599446527217,20.6032652272113,91675.83871635,0.0,1.0
2020-10-14,23.85,24.29,23.695,24.0,134687,20.6639140314966,21.0451350870043,20.5296202505791,20.7938757549651,155453.847954639,0.0,1.0
2020-10-15,24.84,24.93,23.7,23.7,141112,21.5216614063889,21.59963844047,20.533952308028,20.533952308028,162869.492917468,0.0,1.0
2020-10-16,24.63,24.98,24.47,24.75,93855,21.3397149935329,21.6429590149595,21.2010891551665,21.4436843723078,108326.125756626,0.0,1.0
2020-10-19,24.1,24.88,24.05,24.74,67145,20.8805169039441,21.5563178659805,20.8371963294546,21.4350202574099,77497.8180590128,0.0,1.0
2020-10-20,24.32,24.54,24.22,24.38,73010,21.071127431698,21.2617379594518,20.9844862827189,21.1231121210854,84267.1188694394,0.0,1.0
2020-10-21,24.49,24.54,24.09,24.39,82095,21.2184173849623,21.2617379594518,20.8718527890462,21.1317762359833,94752.8985561791,0.0,1.0
2020-10-22,25.02,25.08,24.32,24.77,98821,21.6776154745511,21.7296001639385,21.071127431698,21.4610126021036,114057.81336525,0.0,1.0
2020-10-23,25.03,25.29,24.87,25.19,88698,21.686279589449,21.9115465767945,21.5476537510826,21.8249054278155,102373.988624593,0.0,1.0
2020-10-26,24.38,24.87,24.26,24.87,65700,21.1231121210854,21.5476537510826,21.0191427423106,21.5476537510826,75830.0193086176,0.0,1.0
2020-10-27,24.06,24.4975,23.97,24.23,69423,20.8458604443525,21.2249154711357,20.7678834102714,20.9931503976168,80127.053736106,0.0,1.0
2020-10-28,22.19,24.31,22.16,23.56,194429,19.2256709584448,21.0624633168001,19.1996786137511,20.4126546994574,224407.227156092,0.0,1.0
2020-10-29,21.95,22.44,21.66,22.0,159269,19.0177322008952,19.4422738308924,18.766472868856,19.0610527753847,183826.047873123,0.0,1.0
2020-10-30,21.53,22.05,21.31,21.9,179750,18.6538393751833,19.1043733498742,18.4632288474294,18.9744116264057,207464.931061248,0.0,1.0
2020-11-02,21.68,22.03,21.35,22.0,123108,18.7838010986518,19.0870451200784,18.497885307021,19.0610527753847,142089.528417737,0.0,1.0
2020-11-03,21.97,22.4422,21.76,22.15,151955,19.035060430691,19.4441799361699,18.853114017835,19.1910144988532,175384.331568356,0.0,1.0
2020-11-04,20.78,21.5,20.71,21.48,195028,18.0040307578406,18.6278470304896,17.9433819535553,18.6105188006938,225098.584561965,0.0,1.0
2020-11-05,22.06,22.2,20.8,20.97,228550,19.1130374647721,19.2343350733427,18.0213589876364,18.1686489409008,263789.207199156,0.0,1.0
2020-11-06,21.22,22.33,21.03,22.29,145450,18.3852518133483,19.3469685670154,18.2206336302882,19.3123121074238,167876.351726613,0.0,1.0
2020-11-09,21.97,23.17,21.84,22.37,182723,19.12170157967,20.1661277014544,19.0085554164767,19.4698436202648,209940.746814504,0.1,1.0
2020-11-10,22.9,23.25,22.26,22.34,197191,19.9311318240529,20.2357561095734,19.3741045591012,19.4437329672202,226563.846943729,0.0,1.0
2020-11-11,23.01,23.18,22.475,23.04,113173,20.0268708852165,20.1748312524693,19.5612309059209,20.0529815382611,130030.834318821,0.0,1.0
2020-11-12,22.59,22.9399,22.36,22.71,185034,19.661321742592,19.9658589926023,19.4611400692499,19.7657643547704,212595.984884633,0.0,1.0
2020-11-13,23.13,23.19,22.42,22.83,127480,20.1313134973949,20.1835348034842,19.5133613753392,19.8702069669488,146468.952479507,0.0,1.0
2020-11-16,24.46,24.57,23.62,23.72,163607,21.2888857823727,21.3846248435363,20.5577874971236,20.6448230072723,187977.297680536,0.0,1.0
2020-11-17,23.73,24.285,23.64,24.17,128817,20.6535265582872,21.1365736396125,20.5751945991533,21.0364828029415,148005.107087799,0.0,1.0
2020-11-18,24.09,24.3,23.25,23.88,573821,20.9668543948225,21.1496289661348,20.2357561095734,20.7840798235102,659295.268126319,0.0,1.0
2020-11-19,24.35,24.38,23.625,24.24,114872,21.1931467212091,21.2192573742537,20.562139272631,21.0974076600455,131982.911117242,0.0,1.0
2020-11-20,24.12,24.14,23.73,24.09,95893,20.9929650478671,21.0103721498968,20.6535265582872,20.9668543948225,110176.868999979,0.0,1.0
2020-11-23,24.59,24.78,24.1,24.39,156541,21.402031945566,21.5673994148485,20.9755579458374,21.2279609252686,179858.772278746,0.0,1.0
2020-11-24,25.63,25.74,24.38,24.81,160688,22.3072012511125,22.4029403122761,21.2192573742537,21.5935100678931,184623.494164003,0.0,1.0
2020-11-25,25.17,25.86,24.98,25.26,134593,21.9068379044285,22.5073829244545,21.7414704351459,21.9851698635623,154641.478828634,0.0,1.0
2020-11-27,25.03,25.17,24.815,25.0,99222,21.7849881902203,21.9068379044285,21.5978618434006,21.7588775371757,114001.744610305,0.0,1.0
2020-11-30,25.39,25.5,24.4,24.94,192315,22.0983160267556,22.1940550879192,21.2366644762835,21.7066562310865,220961.535896583,0.0,1.0
2020-12-01,25.16,25.8,24.69,25.56,279806,21.8981343534136,22.4551616183653,21.4890674557147,22.2462763940084,321484.873842807,0.0,1.0
2020-12-02,25.02,25.22,24.84,25.15,113489,21.7762846392054,21.9503556595028,21.6196207209378,21.8894308023987,130393.904517938,0.0,1.0
2020-12-03,25.23,25.36,24.84,24.99,137012,21.9590592105177,22.072205373711,21.6196207209378,21.7501739861608,157420.804182007,0.0,1.0
2020-12-04,25.79,25.82,25.22,25.45,135256,22.4464580673504,22.472568720395,21.9503556595028,22.1505373328448,155403.236872986,0.0,1.0
2020-12-07,25.43,26.15,25.38,25.9,129834,22.1331302308151,22.7597859038858,22.0896124757408,22.542197128514,149173.595671669,0.0,1.0
2020-12-08,25.93,26.14,25.25,25.25,151305,22.5683077815586,22.7510823528709,21.9764663125474,21.9764663125474,173842.836954125,0.0,1.0
2020-12-09,25.8,26.37,25.66,26.15,137440,22.4551616183653,22.9512640262129,22.3333119041571,22.7597859038858,157912.557489673,0.0,1.0
2020-12-10,25.98,26.09,25.65,25.8,127240,22.611825536633,22.7075645977965,22.3246083531423,22.4551616183653,146193.20296119,0.0,1.0
2020-12-11,25.94,26.31,25.66,25.75,289397,22.5770113325735,22.8990427201237,22.3333119041571,22.411643863291,332504.513968559,0.0,1.0
2020-12-14,25.93,26.65,25.91,26.08,217480,22.5683077815586,23.1949634546293,22.5509006795289,22.6988610467817,249875.021848472,0.0,1.0
2020-12-15,26.02,26.16,25.74,25.74,164029,22.6466397406925,22.7684894549006,22.4029403122761,22.4029403122761,188462.157250243,0.0,1.0
2020-12-16,25.78,26.41,25.75,26.0,207188,22.4377545163356,22.9860782302724,22.411643863291,22.6292326386627,238049.963337967,0.0,1.0
2020-12-17,25.63,26.1,25.385,25.79,206549,22.3072012511125,22.7162681488114,22.0939642512482,22.4464580673504,237315.780245448,0.0,1.0
2020-12-18,25.17,26.13,25.12,25.71,573218,21.9068379044285,22.742378801856,21.8633201493541,22.3768296592315,658602.447461547,0.0,1.0
2020-12-21,24.35,25.07,24.14,24.75,222814,21.1931467212091,21.8198023942798,21.0103721498968,21.5412887618039,256003.554893073,0.0,1.0
2020-12-22,24.24,24.44,23.84,24.11,212156,21.0974076600455,21.271478680343,20.7492656194507,20.9842614968522,243757.978367135,0.0,1.0
2020-12-23,24.8,25.05,24.2,24.2,148228,21.5848065168783,21.80239529225,21.0625934559861,21.0625934559861,170307.498338032,0.0,1.0
2020-12-24,25.01,25.03,24.62,25.01,93567,21.7675810881906,21.7849881902203,21.4281425986106,21.7675810881906,107504.396584955,0.0,1.0
2020-12-28,25.29,25.65,25.1201,25.18,133141,22.0112805166069,22.3246083531423,21.8634071848643,21.9155414554433,152973.194242815,0.0,1.0
2020-12-29,24.31,25.28,24.23,25.17,135480,21.1583325171496,22.0025769655921,21.0887041090307,21.9068379044285,155660.603090082,0.0,1.0
2020-12-30,24.11,24.43,24.03,24.29,89789,20.9842614968522,21.2627751293281,20.9146330887333,21.1409254151199,103163.639584111,0.0,1.0
2020-12-31,24.07,24.18,23.76,24.05,143485,20.9494472927928,21.0451863539563,20.6796372113318,20.932040190763,164857.998482288,0.0,1.0
2021-01-04,24.2,24.35,23.56,24.29,138252,21.0625934559861,21.1931467212091,20.5055661910344,21.1409254151199,158845.510026646,0.0,1.0
2021-01-05,24.5,24.72,24.11,24.17,128186,21.3236999864322,21.5151781087593,20.9842614968522,21.0364828029415,147280.11564589,0.0,1.0
2021-01-06,25.77,25.855,24.87,24.87,314705,22.4290509653207,22.5030311489471,21.6457313739824,21.6457313739824,361582.300675112,0.0,1.0
2021-01-07,25.93,26.12,25.6376,25.83,165028,22.5683077815586,22.7336752508412,22.3138159498838,22.4812722714099,189609.964620239,0.0,1.0
2021-01-08,25.42,26.02,25.19,26.02,202759,22.1244266798002,22.6466397406925,21.9242450064582,22.6466397406925,232961.235768689,0.0,1.0
2021-01-11,24.93,25.46,24.83,25.19,144165,21.6979526800716,22.1592408838597,21.6109171699229,21.9242450064582,165639.288784187,0.0,1.0
2021-01-12,24.99,25.21,24.82,25.01,94360,21.7501739861608,21.941652108488,21.602213618908,21.7675810881906,108415.518951728,0.0,1.0
2021-01-13,24.83,25.17,24.75,25.01,90475,21.6109171699229,21.9068379044285,21.5412887618039,21.7675810881906,103951.823623968,0.0,1.0
2021-01-14,24.75,25.36,24.68,25.02,229988,21.5412887618039,22.072205373711,21.4803639046998,21.7762846392054,264246.167578106,0.0,1.0
2021-01-15,24.55,24.98,24.39,24.52,256815,21.3672177415065,21.7414704351459,21.2279609252686,21.3411070884619,295069.218944342,0.0,1.0
2021-01-19,24.7,24.8,24.47,24.8,197319,21.4977710067296,21.5848065168783,21.2975893333876,21.5848065168783,226710.913353497,0.0,1.0
2021-01-20,25.57,25.84,24.74,24.77,248241,22.2549799450233,22.4899758224248,21.5325852107891,21.5586958638337,285218.067402458,0.0,1.0
2021-01-21,24.58,25.55,24.54,25.55,132150,21.3933283945511,22.2375728429936,21.3585141904917,22.2375728429936,151834.57852343,0.0,1.0
2021-01-22,24.03,24.5,23.81,24.35,176657,20.9146330887333,21.3236999864322,20.7231549664061,21.1931467212091,202971.177739036,0.0,1.0
2021-01-25,24.18,24.23,22.92,23.84,383285,21.0451863539563,21.0887041090307,19.9485389260827,20.7492656194507,440377.725534264,0.0,1.0
2021-01-26,24.84,25.0,24.3512,24.47,160780,21.6196207209378,21.7588775371757,21.1941911473309,21.2975893333876,184729.198146024,0.0,1.0
2021-01-27,25.28,25.56,24.43,24.66,196434,22.0025769655921,22.2462763940084,21.2627751293281,21.4629568026701,225694.087004702,0.0,1.0
2021-01-28,24.89,25.63,24.25,25.4,228907,21.6631384760121,22.3072012511125,21.1061112110604,22.1070195777705,263004.145789352,0.0,1.0
2021-01-29,24.47,25.22,24.445,25.1,177285,21.2975893333876,21.9503556595028,21.2758304558504,21.8459130473244,203692.722311966,0.0,1.0
2021-02-01,24.36,24.65,23.93,24.61,118466,21.201850272224,21.4542532516552,20.8275975785846,21.4194390475957,136112.260154042,0.0,1.0
2021-02-02,24.58,24.78,24.12,24.64,90334,21.3933283945511,21.5673994148485,20.9929650478671,21.4455497006404,103789.820781956,0.0,1.0
2021-02-03,24.71,24.81,24.24,24.47,108269,21.5064745577445,21.5935100678931,21.0974076600455,21.2975893333876,124396.352494538,0.0,1.0
2021-02-04,25.19,25.42,24.58,24.76,114737,21.9242450064582,22.1244266798002,21.3933283945511,21.5499923128188,131827.802013188,0.0,1.0
2021-02-05,25.56,25.6,25.06,25.47,116886,22.2462763940084,22.2810905980679,21.8110988432649,22.1679444348746,134296.909158454,0.0,1.0
2021-02-08,26.19,26.24,25.46,25.71,120942,22.7946001079453,22.8381178630196,22.1592408838597,22.3768296592315,138957.076018015,0.0,1.0
2021-02-09,26.92,26.98,26.14,26.26,119043,23.4299593320308,23.48218063812,22.7510823528709,22.8555249650493,136775.20795433,0.0,1.0
2021-02-10,26.59,27.08,26.11,26.99,132726,23.1427421485401,23.5692161482687,22.7249716998263,23.4908841891349,152496.377367391,0.0,1.0
2021-02-11,26.68,26.885,26.143,26.68,123214,23.2210741076739,23.3994969034787,22.7536934181754,23.2210741076739,141567.504791418,0.0,1.0
2021-02-12,26.7,26.84,26.2,26.39,81121,23.2384812097036,23.3603309239118,22.8033036589601,22.9686711282427,93204.4861475534,0.0,1.0
2021-02-16,26.09,27.13,26.06,27.0,181210,22.7075645977965,23.6127339033431,22.6814539447519,23.4995877401497,208202.37589278,0.0,1.0
2021-02-17,25.65,26.32,25.63,26.0,113126,22.3246083531423,22.9077462711386,22.3072012511125,22.6292326386627,129976.833371483,0.0,1.0
2021-02-18,25.34,26.32,25.34,25.67,206296,22.0547982716813,22.9077462711386,22.0547982716813,22.342015455172,237025.094294888,0.0,1.0
2021-02-19,25.31,25.6899,25.17,25.38,210819,22.0286876186367,22.3593355216916,21.9068379044285,22.0896124757408,242221.823758842,0.0,1.0
2021-02-22,26.21,26.22,25.21,25.23,233357,22.812007209975,22.8207107609899,21.941652108488,21.9590592105177,268117.001441484,0.0,1.0
2021-02-23,27.25,27.9799,25.48,25.71,286331,23.7171765155215,24.3524487040969,22.1766479858895,22.3768296592315,328981.813872056,0.0,1.0
2021-02-24,26.55,29.3124,26.14,27.84,310407,23.1079279444806,25.5121968768283,22.7510823528709,24.2306860253988,356644.08638458,0.0,1.0
2021-02-25,25.16,26.71,24.8,26.47,225533,21.8981343534136,23.2471847607185,21.5848065168783,23.0382995363616,259127.567144342,0.0,1.0
2021-02-26,25.74,26.3,25.31,25.39,197907,22.4029403122761,22.8903391691088,22.0286876186367,22.0983160267556,227386.499673375,0.0,1.0
2021-03-01,25.85,26.41,25.39,25.81,175463,22.4986793734397,22.9860782302724,22.0983160267556,22.4638651693802,201599.323885407,0.0,1.0
2021-03-02,26.31,26.86,25.89,26.0,271321,22.8990427201237,23.3777380259416,22.5334935774991,22.6292326386627,311735.979413966,0.0,1.0
2021-03-03,27.02,27.32,26.12,26.34,159320,23.5169948421795,23.7781013726256,22.7336752508412,22.9251533731683,183051.721909594,0.0,1.0
2021-03-04,27.1,27.71,26.72,27.14,243222,23.5866232502984,24.1175398622055,23.2558883117334,23.6214374543579,279451.455600649,0.0,1.0
2021-03-05,28.47,28.47,27.29,27.32,210715,24.7790097393357,24.7790097393357,23.751990719581,23.7781013726256,242102.332300904,0.0,1.0
2021-03-08,29.78,29.89,28.4301,28.53,237973,25.9191749222837,26.0149139834473,24.7442825707863,24.8312310454249,273420.583843785,0.0,1.0
2021-03-09,29.34,29.99,28.885,29.68,215391,25.6232541877781,26.1909131933015,25.2258928839117,25.9201835137442,246634.244568917,0.1,1.0
2021-03-10,29.86,30.11,29.13,29.43,223531,26.0773813921968,26.2957117789365,25.4398566629167,25.7018531270044,255954.981047187,0.0,1.0
2021-03-11,30.2,30.35,29.7482,30.0,137336,26.3743107181629,26.5053089502067,25.9797440432468,26.1996464087711,157257.084149834,0.0,1.0
2021-03-12,30.58,30.85,30.12,30.39,145851,26.7061729060073,26.9419697236862,26.3044449944061,26.5402418120851,167007.215736132,0.0,1.0
2021-03-15,30.25,30.68,29.95,30.44,117999,26.4179767955108,26.7935050607032,26.1559803314231,26.583907889433,135115.182272647,0.0,1.0
2021-03-16,29.88,30.01,29.58,30.01,88639,26.094847823136,26.2083796242406,25.8328513590483,26.2083796242406,101496.407948077,0.0,1.0
2021-03-17,29.83,30.03,29.19,29.89,105746,26.051181745788,26.2258460551798,25.4922559557342,26.1035810386056,121084.840249522,0.0,1.0
2021-03-18,29.87,30.32,29.63,29.76,122748,26.0861146076664,26.4791093037979,25.8765174363962,25.9900492375009,140553.041920718,0.0,1.0
2021-03-19,30.45,30.89,29.795,30.83,526352,26.5926411049026,26.9769025855646,26.0206154916445,26.9245032927471,602701.263735899,0.0,1.0
2021-03-22,28.6,30.335,28.34,30.28,131018,24.9769962430284,26.4922091270023,24.7499326408191,26.4441764419196,150022.635369771,0.0,1.0
2021-03-23,28.02,28.57,27.83,28.26,162359,24.4704697457922,24.9507965966196,24.3045386518699,24.6800669170623,185909.760918352,0.0,1.0
2021-03-24,27.75,28.79,27.74,28.2,181347,24.2346729281132,25.1429273369506,24.2259397126436,24.6276676242448,207652.039081668,0.0,1.0
2021-03-25,28.06,28.14,27.23,27.65,118879,24.5054026076705,24.5752683314272,23.7805457236945,24.1473407734173,136122.829459487,0.0,1.0
2021-03-26,28.73,28.75,28.07,28.27,147117,25.0905280441331,25.1079944750723,24.5141358231401,24.6888001325319,168456.853620836,0.0,1.0
2021-03-29,28.81,29.37,28.465,28.52,198202,25.1603937678898,25.6494538341869,24.8590978341889,24.9071305192717,226951.917870517,0.0,1.0
2021-03-30,28.67,29.15,28.37,28.98,106129,25.0381287513155,25.4573230938559,24.7761322872278,25.3088584308728,121523.395786522,0.0,1.0
2021-03-31,28.63,29.03,28.33,28.67,192692,25.0031958894372,25.3525245082208,24.7411994253495,25.0381287513155,220642.672416553,0.0,1.0
2021-04-01,28.8,28.91,28.2001,28.5,123490,25.1516605524202,25.2477259225857,24.6277549563995,24.8896640883325,141402.671707804,0.0,1.0
2021-04-05,29.06,29.22,28.85,28.92,103506,25.3787241546296,25.518455602143,25.1953266297682,25.2564591380553,118519.920137565,0.0,1.0
2021-04-06,29.15,29.57,28.91,29.23,121756,25.4573230938559,25.8241181435787,25.2477259225857,25.5271888176126,139417.148728281,0.0,1.0
2021-04-07,28.26,29.26,28.05,29.17,126121,24.6800669170623,25.5533884640214,24.4966693922009,25.4747895247951,144415.307785731,0.0,1.0
2021-04-08,28.39,28.45,27.77,28.33,145136,24.793598718167,24.8459980109845,24.2521393590524,24.7411994253495,166188.502396824,0.0,1.0
2021-04-09,28.64,28.66,28.16,28.53,152423,25.0119291049068,25.0293955358459,24.5927347623664,24.9158637347413,174532.508136032,0.0,1.0
2021-04-12,28.64,28.82,28.35,28.62,93090,25.0119291049068,25.1691269833594,24.7586658562886,24.9944626739676,106593.041616969,0.0,1.0
2021-04-13,28.35,28.72,28.03,28.47,101157,24.7586658562886,25.0817948286635,24.4792029612618,24.8634644419237,115830.189180876,0.0,1.0
2021-04-14,28.91,29.12,28.42,28.43,92888,25.2477259225857,25.4311234474471,24.8197983645758,24.8285315800454,106361.740785444,0.0,1.0
2021-04-15,28.97,29.13,28.58,29.02,74952,25.3001252154032,25.4398566629167,24.9595298120892,25.3437912927512,85824.0590318515,0.0,1.0
2021-04-16,29.3,29.43,28.87,29.2,125286,25.5883213258997,25.7018531270044,25.2127930607073,25.5009891712038,143459.188011855,0.0,1.0
2021-04-19,29.22,29.38,28.91,29.38,78538,25.518455602143,25.6581870496564,25.2477259225857,25.6581870496564,89930.2213182243,0.0,1.0
2021-04-20,28.9,29.29,28.67,28.98,125386,25.2389927071161,25.5795881104301,25.0381287513155,25.3088584308728,143573.693373996,0.0,1.0
2021-04-21,29.71,29.75,29.05,29.09,100194,25.9463831601529,25.9813160220313,25.36999093916,25.4049238010383,114727.502543459,0.0,1.0
2021-04-22,29.32,29.78,29.24,29.77,110242,25.6057877568389,26.0075156684401,25.5359220330822,25.9987824529705,126233.001331377,0.0,1.0
2021-04-23,29.65,29.93,29.11,29.46,150998,25.8939838673354,26.1385139004839,25.4223902319775,25.7280527734132,172900.806725524,0.0,1.0
2021-04-26,29.01,29.97,28.99,29.76,89074,25.3350580772816,26.1734467623623,25.3175916463424,25.9900492375009,101994.50627339,0.0,1.0
2021-04-27,28.8,29.26,28.57,29.25,167496,25.1516605524202,25.5533884640214,24.9507965966196,25.5446552485518,191791.901371531,0.0,1.0
2021-04-28,28.36,29.05,28.33,28.79,95041,24.7673990717582,25.36999093916,24.7411994253495,25.1429273369506,108827.041232338,0.0,1.0
2021-04-29,28.53,28.8799,28.35,28.4,70331,24.9158637347413,25.2214389440222,24.7586658562886,24.8023319336366,80532.7662473201,0.0,1.0
2021-04-30,28.2,28.52,28.09,28.33,134628,24.6276676242448,24.9071305192717,24.5316022540793,24.7411994253495,154156.278943058,0.0,1.0
2021-05-03,29.17,29.2,28.18,28.18,193791,25.4747895247951,25.5009891712038,24.6102011933056,24.6102011933056,221901.086346482,0.0,1.0
2021-05-04,28.86,29.45,28.76,29.14,135264,25.2040598452378,25.7193195579436,25.1167276905419,25.4485898783863,154884.533046274,0.0,1.0
2021-05-05,34.63,34.79,30.85,31.83,510400,30.2431251711914,30.3828566187048,26.9419697236862,27.7978248397061,584435.368367181,0.0,1.0
2021-05-06,34.57,34.63,33.31,34.57,257030,30.1907258783738,30.2431251711914,29.0903407292055,30.1907258783738,294313.132310769,0.0,1.0
2021-05-07,34.35,34.9,33.87,34.64,163237,29.9985951380429,30.4789219888703,29.5794007955025,30.251858386661,186915.117997949,0.0,1.0
2021-05-10,33.97,34.785,33.86,34.24,226454,29.6667329501984,30.37849001097,29.5706675800329,29.9025297678774,259301.972782566,0.0,1.0
2021-05-11,33.56,34.24,33.4,33.95,272593,29.3086711159452,29.9025297678774,29.1689396684318,29.6492665192592,312133.601820758,0.0,1.0
2021-05-12,33.21,34.08,33.04,33.54,163447,29.0030085745096,29.7627983203639,28.8545439115265,29.291204685006,187155.579258445,0.0,1.0
2021-05-13,35.38,35.49,33.11,33.27,239077,30.8981163314107,30.9941817015762,28.9156764198136,29.0554078673271,273755.984645612,0.0,1.0
2021-05-14,35.74,36.1,35.3985,35.41,222120,31.2125120883159,31.5269078452212,30.9142727800294,30.9243159778194,254339.310387379,0.0,1.0
2021-05-17,36.42,36.57,35.47,35.65,225469,31.8063707402481,31.9373689722919,30.976715270637,31.1339131490896,258174.094965478,0.0,1.0
2021-05-18,35.35,36.38,35.23,36.34,214035,30.9592488396978,31.861314647474,30.8541537941316,31.8262829656186,244390.207565316,0.1,1.0
2021-05-19,35.38,35.48,34.44,35.2,149397,30.9855226010893,31.0731018057278,30.1622780774878,30.8278800327401,170585.015720025,0.0,1.0
2021-05-20,34.57,35.38,34.3,35.06,123939,30.2761310435178,30.9855226010893,30.0396671909939,30.7052691462462,141516.471303467,0.0,1.0
2021-05-21,34.77,35.11,34.56,34.8,421013,30.4512894527947,30.7490587485655,30.2673731230539,30.4775632141862,480722.566205042,0.0,1.0
2021-05-24,34.76,34.96,34.47,34.81,137135,30.4425315323308,30.6176899416078,30.1885518388793,30.4863211346501,156583.975118413,0.0,1.0
2021-05-25,34.13,34.69,34.1,34.69,153810,29.8907825431085,30.3812260890839,29.864508781717,30.3812260890839,175623.883129494,0.0,1.0
2021-05-26,33.84,34.2431,33.8,34.13,119601,29.636802849657,29.9898346235546,29.6017711678016,29.8907825431085,136563.240661664,0.0,1.0
2021-05-27,33.23,34.3,33.22,34.24,239134,29.1025697013623,30.0396671909939,29.0938117808985,29.9871196682108,273048.837320645,0.0,1.0
2021-05-28,33.47,33.56,33.0,33.45,103824,29.3127597924946,29.3915810766693,28.9011375306938,29.2952439515669,118548.690215438,0.0,1.0
2021-06-01,34.26,34.36,33.31,33.53,144397,30.0046355091385,30.092214713777,29.1726330650731,29.3653073152777,164875.897875623,0.0,1.0
2021-06-02,34.8,34.965,34.02,34.42,255338,30.4775632141862,30.6220689018397,29.7944454180062,30.1447622365601,291550.946430783,0.0,1.0
2021-06-03,34.95,34.95,34.44,34.7,140525,30.6089320211439,30.6089320211439,30.1622780774878,30.3899840095478,160454.757016918,0.0,1.0
2021-06-04,35.03,35.065,34.61,34.93,109546,30.6789953848547,30.7096481064782,30.3111627253731,30.5914161802162,125082.204676572,0.0,1.0
2021-06-07,35.11,35.16,34.71,34.96,122618,30.7490587485655,30.7928483508847,30.3987419300116,30.6176899416078,140008.122368976,0.0,1.0
2021-06-08,35.07,35.21,34.6601,35.07,135737,30.7140270667101,30.8366379532039,30.355039906897,30.7140270667101,154987.705769118,0.0,1.0
2021-06-09,34.87,35.0,34.72,34.99,120134,30.5388686574332,30.6527216234632,30.4074998504755,30.6439637029993,137171.832623877,0.0,1.0
2021-06-10,34.67,35.0,34.37,34.81,112595,30.3637102481562,30.6527216234632,30.1009726342408,30.4863211346501,128563.624738088,0.0,1.0
2021-06-11,34.82,35.16,34.59,35.0,152644,30.4950790551139,30.7928483508847,30.2936468844455,30.6527216234632,174292.516848179,0.0,1.0
2021-06-14,34.52,35.13,34.25,34.82,110926,30.2323414411985,30.7665745894932,29.9958775886747,30.4950790551139,126657.921201627,0.0,1.0
2021-06-15,34.55,34.64,33.93,34.5,144181,30.2586152025901,30.3374364867647,29.7156241338316,30.2148256002708,164629.263984744,0.0,1.0
2021-06-16,34.15,34.625,34.06,34.39,105397,29.9082983840362,30.3242996060689,29.8294770998616,30.1184884751685,120344.778689287,0.0,1.0
2021-06-17,33.37,34.04,32.79,34.04,118089,29.2251805878562,29.8119612589339,28.7172212009531,29.8119612589339,134836.803425517,0.0,1.0
2021-06-18,32.39,33.15,32.32,33.15,229829,28.3669043823992,29.0325063376515,28.3055989391523,29.0325063376515,262424.169012213,0.0,1.0
2021-06-21,32.89,32.98,32.27,32.7,277408,28.8048004055915,28.8836216897661,28.261809336833,28.6383999167784,316750.992595973,0.0,1.0
2021-06-22,33.03,33.2512,32.57,32.87,86440,28.9274112920854,29.1211364927457,28.5245469507484,28.7872845646638,98699.2292940214,0.0,1.0
2021-06-23,33.09,33.34,32.94,32.94,89131,28.9799588148685,29.1989068264646,28.8485900079108,28.8485900079108,101771.876517878,0.0,1.0
2021-06-24,33.66,33.75,32.94,33.3,69797,29.4791602813077,29.5579815654823,28.8485900079108,29.1638751446092,79695.8596371451,0.0,1.0
2021-06-25,33.28,34.09,33.28,33.81,383330,29.1463593036815,29.8557508612531,29.1463593036815,29.6105290882654,437695.228658923,0.0,1.0
2021-06-28,32.79,33.23,32.69,33.1,113646,28.7172212009531,29.1025697013623,28.6296419963146,28.9887167353323,129763.681308981,0.0,1.0
2021-06-29,32.3,32.78,32.13,32.78,114666,28.2880830982246,28.7084632804892,28.1391984503392,28.7084632804892,130928.341349239,0.0,1.0
2021-06-30,32.88,33.145,32.17,32.17,122595,28.7960424851277,29.0281273774196,28.1742301321946,28.1742301321946,139981.860426892,0.0,1.0
2021-07-01,33.14,33.49,32.88,33.04,122407,29.0237484171877,29.3302756334223,28.7960424851277,28.9361692125492,139767.197595943,0.0,1.0
2021-07-02,32.54,33.06,32.485,33.06,70248,28.4982731893569,28.9536850534769,28.4501046268057,28.9536850534769,80210.8220667101,0.0,1.0
2021-07-06,32.15,32.49,31.82,32.49,126844,28.1567142912669,28.4544835870377,27.8677029159599,28.4544835870377,144833.468771065,0.0,1.0
2021-07-07,31.84,32.47,31.64,32.05,116885,27.8852187568876,28.43696774611,27.7100603476107,28.0691350866284,133462.047848585,0.0,1.0
2021-07-08,31.36,31.85,31.16,31.25,151857,27.464838574623,27.8939766773515,27.2896801653461,27.3685014495207,173393.90169947,0.0,1.0
2021-07-09,32.27,32.5575,31.7,31.7,127759,28.261809336833,28.5135995501686,27.7626078703938,27.7626078703938,145878.237336591,0.0,1.0
2021-07-12,32.42,32.43,31.92,32.28,119426,28.3931781437907,28.4019360642546,27.9552821205984,28.2705672572969,136363.42153711,0.0,1.0
2021-07-13,31.88,32.74,31.8,32.42,146644,27.920250438743,28.6734315986338,27.8501870750322,28.3931781437907,167441.575434897,0.0,1.0
2021-07-14,31.73,32.05,31.5,31.95,83794,27.7888816317853,28.0691350866284,27.5874494611168,27.9815558819899,95677.964130764,0.0,1.0
2021-07-15,32.03,32.1,31.5,31.55,84779,28.0516192457007,28.1129246889476,27.5874494611168,27.6312390634361,96802.6603461112,0.0,1.0
2021-07-16,31.94,32.32,31.76,32.32,87702,27.9727979615261,28.3055989391523,27.8151553931769,28.3055989391523,100140.210637949,0.0,1.0
2021-07-19,31.4,31.66,31.13,31.48,160016,27.4998702564784,27.7275761885384,27.2634064039545,27.5699336201892,182710.040197965,0.0,1.0
2021-07-20,31.59,32.45,31.5498,31.55,211129,27.6662707452915,28.4194519051823,27.6310639050268,27.6312390634361,241072.068274149,0.0,1.0
2021-07-21,31.62,32.45,31.47,31.93,106297,27.692544506683,28.4194519051823,27.5611756997253,27.9640400410623,121372.419901279,0.0,1.0
2021-07-22,30.48,31.56,30.4,31.43,85716,26.6941415738045,27.6399969838999,26.6240782100937,27.5261440178699,97872.549030152,0.0,1.0
2021-07-23,31.25,31.43,30.08,30.59,211671,27.3685014495207,27.5261440178699,26.3438247552506,26.7904786989068,241690.936648482,0.0,1.0
2021-07-26,31.45,31.77,31.201,31.26,74561,27.5436598587976,27.8239133136407,27.3255876392478,27.3772593699845,85135.5071192912,0.0,1.0
2021-07-27,30.61,31.28,30.58,31.25,146387,26.8079945398345,27.3947752109122,26.781720778443,27.3685014495207,167148.126777695,0.0,1.0
2021-07-28,30.35,30.8,30.0244,30.29,219898,26.5802886077745,26.9743950286476,26.2951307174716,26.5277410849914,251084.719149661,0.0,1.0
2021-07-29,30.6,31.22,30.56,30.7,271535,26.7992366193707,27.3422276881291,26.7642049375153,26.8868158240091,310045.062775938,0.0,1.0
2021-07-30,30.86,31.37,30.66,30.77,192946,27.0269425514307,27.4735964950868,26.8517841421537,26.948121267256,220310.290321197,0.0,1.0
2021-08-02,30.68,31.34,30.46,30.86,196422,26.8692999830814,27.4473227336953,26.6766257328768,27.0269425514307,224279.269046625,0.0,1.0
2021-08-03,31.28,31.5,30.37,30.69,201186,27.3947752109122,27.5874494611168,26.5978044487022,26.8780579035453,229718.916528772,0.0,1.0
2021-08-04,30.88,31.87,30.2,31.4,139607,27.0444583923584,27.9114925182792,26.4489198008168,27.4998702564784,159406.562980685,0.0,1.0
2021-08-05,30.8,31.15,30.55,30.99,162586,26.9743950286476,27.2809222448822,26.7554470170514,27.1407955174607,185644.526769988,0.0,1.0
2021-08-06,31.1,31.53,30.96,30.96,146991,27.237132642563,27.6137232225084,27.1145217560691,27.1145217560691,167837.788213298,0.0,1.0
2021-08-09,31.69,32.03,30.84,31.13,125359,27.7538499499299,28.0516192457007,27.009426710503,27.2634064039545,143137.860771278,0.0,1.0
2021-08-10,32.41,32.43,31.58,31.65,140693,28.3844202233269,28.4019360642546,27.6575128248276,27.7188182680745,160646.58337649,0.0,1.0
2021-08-11,32.22,32.56,31.85,32.28,113928,28.2180197345138,28.5157890302846,27.8939766773515,28.2705672572969,130085.675555406,0.0,1.0
2021-08-12,31.71,32.36,31.63,32.36,87958,27.7713657908576,28.3406306210077,27.7013024271469,28.3406306210077,100432.517471582,0.0,1.0
2021-08-13,32.12,32.2,31.65,31.97,87470,28.1304405298753,28.2005038935861,27.7188182680745,27.9990717229176,99875.3075699684,0.0,1.0
2021-08-16,32.73,32.8,31.58,31.93,151474,28.66467367817,28.7259791214169,27.6575128248276,27.9640400410623,172956.583272589,0.0,1.0
2021-08-17,31.89,32.5,31.49,32.37,148679,28.0603771661646,28.5971231702837,27.7084125732995,28.4827346776026,168970.405562374,0.15,1.0
2021-08-18,31.59,32.13,31.53,31.71,126575,27.7964037215158,28.2715559218836,27.743609032586,27.9019930993753,143849.696891003,0.0,1.0
2021-08-19,31.01,31.7,30.695,31.29,137953,27.2860550618615,27.8931939845537,27.0088829449803,27.532430276867,156780.543039341,0.0,1.0
2021-08-20,31.58,31.8575,30.96,30.96,546618,27.7876046066942,28.0317800429943,27.2420594877534,27.2420594877534,621219.30566989,0.0,1.0
2021-08-23,31.9,32.17,31.28,31.65,112856,28.0691762809862,28.3067523811701,27.5236311620454,27.8491984104455,128258.355854877,0.0,1.0
2021-08-24,31.7,31.93,31.49,31.91,108671,27.8931939845537,28.0955736254511,27.7084125732995,28.0779753958078,123502.195621902,0.0,1.0
2021-08-25,32.1,32.385,31.745,31.87,135354,28.2451585774187,28.495933349835,27.932790001251,28.0427789365213,153826.836839699,0.0,1.0
2021-08-26,32.08,32.34,31.91,32.21,174244,28.2275603477755,28.4563373331377,28.0779753958078,28.3419488404566,198024.464428804,0.0,1.0
2021-08-27,33.13,33.278,32.18,32.25,166108,29.1514674040462,29.2816943034062,28.3155514959917,28.3771452997431,188778.079803837,0.0,1.0
2021-08-30,32.32,33.17,32.27,33.17,132798,28.4387391034945,29.1866638633327,28.3947435293863,29.1866638633327,150921.999192032,0.0,1.0
2021-08-31,32.88,32.94,32.08,32.17,199575,28.9314895335055,28.9842842224353,28.2275603477755,28.3067523811701,226812.587454252,0.0,1.0
2021-09-01,32.55,32.93,32.36,32.88,100958,28.6411187443919,28.9754851076136,28.473935562781,28.9314895335055,114736.54117102,0.0,1.0
2021-09-02,32.58,33.045,32.41,32.5,99766,28.6675160888567,29.0766749280623,28.5179311368891,28.5971231702837,113381.859451138,0.0,1.0
2021-09-03,32.4,32.71,32.27,32.58,102050,28.5091320220675,28.7819045815379,28.3947435293863,28.6675160888567,115977.57509561,0.0,1.0
2021-09-07,30.13,32.17,30.13,32.17,336843,26.5117329575584,28.3067523811701,26.5117329575584,28.3067523811701,382814.643095842,0.0,1.0
2021-09-08,30.4,30.67,29.97,30.13,197596,26.7493090577423,26.9868851579262,26.3709471204124,26.5117329575584,224563.497585421,0.0,1.0
2021-09-09,30.43,30.91,30.29,30.545,199347,26.7757064022072,27.1980639136452,26.6525187947044,26.8768962226559,226553.470480986,0.0,1.0
2021-09-10,30.31,30.845,30.06,30.68,127607,26.6701170243477,27.1408696673047,26.450139153807,26.9956842727478,145022.542138418,0.0,1.0
2021-09-13,30.8,30.985,30.51,30.51,107971,27.1012736506074,27.2640572748074,26.8460993207802,26.8460993207802,122706.661054857,0.0,1.0
2021-09-14,30.44,30.81,30.32,30.77,90400,26.7845055170288,27.110072765429,26.6789161391693,27.0748763061425,102737.606944078,0.0,1.0
2021-09-15,30.79,30.89,30.34,30.34,131158,27.0924745357857,27.180465684002,26.6965143688126,26.6965143688126,149058.175349241,0.0,1.0
2021-09-16,30.72,31.09,30.42,30.94,112274,27.0308807320343,27.3564479804345,26.7669072873856,27.2244612581101,127596.925686277,0.0,1.0
2021-09-17,31.01,31.24,30.6,30.83,690477,27.2860550618615,27.4884347027589,26.9252913541748,27.1276709950722,784711.887499184,0.0,1.0
2021-09-20,30.42,31.08,29.95,30.43,133662,26.7669072873856,27.3476488656129,26.3533488907692,26.7757064022072,151903.916143356,0.0,1.0
2021-09-21,30.13,30.65,29.99,30.65,94130,26.5117329575584,26.969286928283,26.3885453500557,26.969286928283,106976.669708474,0.0,1.0
2021-09-22,30.2,30.63,30.15,30.43,105975,26.5733267613098,26.9516886986397,26.5293311872017,26.7757064022072,120438.251060826,0.0,1.0
2021-09-23,30.78,31.09,30.5,30.5,118269,27.0836754209641,27.3564479804345,26.8373002059586,26.8373002059586,134410.11101404,0.0,1.0
2021-09-24,31.07,31.36,30.53,30.81,102493,27.3388497507913,27.5940240806184,26.8636975504235,27.110072765429,116481.034828754,0.0,1.0
2021-09-27,32.22,32.45,31.09,31.17,140009,28.3507479552782,28.5531275961756,27.3564479804345,27.4268408990075,159117.141710547,0.0,1.0
2021-09-28,31.88,32.655,31.78,32.36,142536,28.0515780513429,28.7335094500189,27.9635869031267,28.473935562781,161989.021497579,0.0,1.0
2021-09-29,32.53,32.665,31.63,31.96,123055,28.6235205147486,28.7423085648406,27.8316001808023,28.1219709699159,139849.294496721,0.0,1.0
2021-09-30,32.22,32.675,32.191,32.5,126569,28.3507479552782,28.7511076796622,28.3252305222955,28.5971231702837,143842.878023286,0.0,1.0
2021-10-01,32.49,32.74,31.78,32.04,182485,28.5883240554621,28.8083019260028,27.9635869031267,28.1923638884889,207390.179238829,0.0,1.0
2021-10-04,32.65,32.83,32.465,32.49,78619,28.7291098926081,28.8874939593974,28.566326268408,28.5883240554621,89348.7601807133,0.0,1.0
2021-10-05,33.27,33.3,32.63,32.7,114668,29.2746550115489,29.3010523560138,28.7115116629649,28.7731054667163,130317.65390557,0.0,1.0
2021-10-06,33.5,33.53,32.83,33.01,110205,29.4770346524463,29.5034319969112,28.8874939593974,29.0458780261866,125245.552801683,0.0,1.0
2021-10-07,33.59,33.95,33.3,33.68,206531,29.5562266858409,29.8729948194195,29.3010523560138,29.6354187192356,234717.928094773,0.0,1.0
2021-10-08,33.39,33.715,33.325,33.71,82213,29.3802443894084,29.6662156211113,29.3230501430679,29.6618160637005,93433.2619435122,0.0,1.0
2021-10-11,33.36,33.775,33.32,33.59,58845,29.3538470449435,29.719010310041,29.318650585657,29.5562266858409,66876.0451396492,0.0,1.0
2021-10-12,33.48,33.82,33.4,33.46,88226,29.4594364228031,29.7586063267383,29.3890435042301,29.4418381931598,100266.903874427,0.0,1.0
2021-10-13,33.37,33.48,32.9,33.4,69826,29.3626461597652,29.4594364228031,28.9490877631488,29.3890435042301,79355.7095406769,0.0,1.0
2021-10-14,33.77,33.89,33.39,33.7,69138,29.7146107526302,29.8202001304897,29.3802443894084,29.6530169488788,78573.8127090672,0.0,1.0
2021-10-15,33.52,34.0,33.49,33.95,109275,29.4946328820896,29.9169903935276,29.4682355376247,29.8729948194195,124188.628305466,0.0,1.0
2021-10-18,33.19,33.67,33.18,33.5,82872,29.2042620929759,29.6266196044139,29.1954629781543,29.4770346524463,94182.2009144872,0.0,1.0
2021-10-19,33.35,33.4,32.8,33.14,84419,29.3450479301219,29.3890435042301,28.8610966149325,29.1602665188678,95940.3323076564,0.0,1.0
2021-10-20,33.95,34.0,33.355,33.38,116082,29.8729948194195,29.9169903935276,29.3494474875327,29.3714452745868,131924.633731001,0.0,1.0
2021-10-21,33.83,33.99,33.64,33.99,84885,29.76740544156,29.908191278706,29.6002222599491,29.908191278706,96469.9310337175,0.0,1.0
2021-10-22,33.86,34.0,33.78,33.92,62468,29.7938027860248,29.9169903935276,29.7234098674518,29.8465974749546,70993.5047630828,0.0,1.0
2021-10-25,33.99,34.0,33.74,33.89,62314,29.908191278706,29.9169903935276,29.6882134081653,29.8202001304897,70818.4871583327,0.0,1.0
2021-10-26,33.49,34.0,33.47,33.98,73974,29.4682355376247,29.9169903935276,29.4506373079814,29.8993921638843,84069.8200893942,0.0,1.0
2021-10-27,33.13,33.55,33.0,33.31,72257,29.1514674040462,29.5210302265544,29.037078911365,29.3098514708354,82118.4874442284,0.0,1.0
2021-10-28,33.44,33.57,33.16,33.19,60894,29.4242399635166,29.5386284561977,29.177864748511,29.2042620929759,69204.6884651846,0.0,1.0
2021-10-29,33.49,33.63,33.26,33.38,79432,29.4682355376247,29.5914231451274,29.2658558967273,29.3714452745868,90272.7167564382,0.0,1.0
2021-11-01,33.95,33.98,33.54,33.64,83715,29.8729948194195,29.8993921638843,29.5122311117328,29.6002222599491,95140.2518287997,0.0,1.0
2021-11-02,33.8,33.96,33.43,33.9,78547,29.7410080970951,29.8817939342411,29.4154408486949,29.8289992453113,89266.9337681029,0.0,1.0
2021-11-03,29.81,33.61,29.3466,32.96,548227,26.2301612832664,29.5738249154842,25.8224103024323,29.0018824520785,623047.898696141,0.0,1.0
2021-11-04,28.85,29.84,28.51,29.78,312408,25.3854462603903,26.2565586277313,25.0862763564551,26.2037639388015,355044.804316212,0.0,1.0
2021-11-05,29.72,30.02,28.9787,29.19,210363,26.1509692498718,26.4149426945205,25.4986908681447,25.6846161643256,239072.911610366,0.0,1.0
2021-11-08,29.16,30.12,29.02,29.65,161249,25.6582188198607,26.5029338427368,25.535031212358,26.0893754461204,183255.933430594,0.0,1.0
2021-11-09,29.05,29.405,28.778,29.2,110992,25.5614285568228,25.8737971329906,25.3220926336746,25.6934152791472,126139.960950632,0.0,1.0
2021-11-10,29.32,29.48,28.97,29.22,90471,25.7990046570067,25.9397904941528,25.4910356382498,25.7110135087905,102818.296878736,0.0,1.0
2021-11-11,29.27,29.32,29.07,29.2,72595,25.7550090828986,25.7990046570067,25.5790267864661,25.6934152791472,82502.6169923159,0.0,1.0
2021-11-12,28.98,29.675,28.95,29.46,109136,25.4998347530715,26.1113732331745,25.4734374086066,25.9221922645095,124030.65787001,0.0,1.0
2021-11-15,29.06,29.3391,28.74,29.24,120757,25.5702276716445,25.815810966316,25.2886559973524,25.7286117384337,137237.668160907,0.0,1.0
2021-11-16,28.5,28.99,28.47,28.94,131857,25.2094639639578,25.6428898356188,25.182927686101,25.5986627058575,149068.004991012,0.15,1.0
2021-11-17,27.75,28.41,27.58,28.41,123616,24.5460570175379,25.1298551303874,24.3956847763493,25.1298551303874,139751.325337061,0.0,1.0
2021-11-18,27.42,27.61,27.24,27.61,103763,24.2541579611131,24.4222210542061,24.0949402939723,24.4222210542061,117306.956793211,0.0,1.0
2021-11-19,26.9,27.33,26.88,27.16,102080,23.7941958115953,24.1745491275427,23.7765049596907,24.0241768863542,115404.278494752,0.0,1.0
2021-11-22,27.47,27.76,27.0,27.0,104545,24.2983850908744,24.5549024434901,23.8826500711179,23.8826500711179,118191.029537949,0.0,1.0
2021-11-23,27.28,27.77,27.26,27.48,124085,24.1303219977814,24.5637478694424,24.1126311458768,24.3072305168267,140281.542878343,0.0,1.0
2021-11-24,27.3,27.41,27.07,27.31,76371,24.1480128496859,24.2453125351608,23.9445680527838,24.1568582756382,86339.5391156221,0.0,1.0
2021-11-26,26.49,26.79,25.92,26.77,119383,23.4315333475524,23.6968961261203,22.9273440682732,23.6792052742158,134965.801131847,0.0,1.0
2021-11-29,25.89,26.67,25.81,26.67,129290,22.9008077904164,23.5907510146932,22.8300443827983,23.5907510146932,146165.940111545,0.0,1.0
2021-11-30,24.76,25.7898,24.6,25.57,291338,21.9012746578104,22.8121766223747,21.7597478425741,22.6177541599439,329365.710110737,0.0,1.0
2021-12-01,24.14,25.36,24.1,25.19,177052,21.3528582487699,22.4320002149463,21.3174765449608,22.2816279737578,200162.209208981,0.0,1.0
2021-12-02,24.58,24.86,24.11,24.36,164000,21.7420569906696,21.989728917333,21.3263219709131,21.5474576197197,185406.560277618,0.0,1.0
2021-12-03,24.5,25.07,24.39,24.69,103741,21.6712935830515,22.1754828623306,21.5739938975765,21.8393566761445,117282.085181466,0.0,1.0
2021-12-06,26.11,26.18,24.86,24.86,197096,23.0954071613663,23.1573251430321,21.989728917333,21.989728917333,222822.508563887,0.0,1.0
2021-12-07,26.34,26.74,26.21,26.28,130460,23.2988519582684,23.652668996359,23.1838614208889,23.2457794025548,147488.657645232,0.0,1.0
2021-12-08,26.26,26.63,25.71,26.63,166590,23.2280885506503,23.5553693108841,22.7415901232756,23.5553693108841,188334.627296637,0.0,1.0
2021-12-09,26.2,26.21,25.87,25.99,155477,23.1750159949367,23.1838614208889,22.8831169385119,22.9892620499391,175771.071782215,0.0,1.0
2021-12-10,26.09,26.46,25.94,26.45,91331,23.0777163094617,23.4049970696956,22.9450349201777,23.3961516437433,103252.235101922,0.0,1.0
2021-12-13,26.15,26.33,25.6345,25.92,116411,23.1307888651753,23.2900065323161,22.674807157336,22.9273440682732,131605.872490719,0.0,1.0
2021-12-14,26.33,26.52,26.03,26.03,98317,23.2900065323161,23.4580696254092,23.0246437537481,23.0246437537481,111150.102358626,0.0,1.0
2021-12-15,26.94,27.07,26.0,26.42,215806,23.8295775154043,23.9445680527838,22.9981074758913,23.3696153658865,243974.683824828,0.0,1.0
2021-12-16,26.46,27.2449,26.41,27.14,150135,23.4049970696956,24.0992745526889,23.3607699399342,24.0064860344497,169731.792239514,0.0,1.0
2021-12-17,26.92,27.06,25.73,26.4,915833,23.8118866634998,23.9357226268315,22.7592809751802,23.351924513982,1035374.6726752,0.0,1.0
2021-12-20,26.91,27.18,26.3,26.6,169571,23.8030412375475,24.0418677382587,23.2634702544593,23.5288330330273,191704.730688025,0.0,1.0
2021-12-21,26.59,27.24,25.95,26.91,186503,23.519987607075,24.0949402939723,22.95388034613,23.8030412375475,210846.827508883,0.0,1.0
2021-12-22,26.88,26.9,26.34,26.45,86945,23.7765049596907,23.7941958115953,23.2988519582684,23.3961516437433,98293.7401423023,0.0,1.0
2021-12-23,27.41,27.45,26.09,26.09,125841,24.2453125351608,24.2806942389699,23.0777163094617,23.0777163094617,142266.749706682,0.0,1.0
2021-12-27,27.46,27.64,27.03,27.62,111493,24.2895396649222,24.4487573320629,23.9091863489747,24.4310664801584,126045.936738003,0.0,1.0
2021-12-28,27.87,27.94,27.17,27.22,113453,24.6522021289651,24.7141201106309,24.0330223123064,24.0772494420678,128261.771238882,0.0,1.0
2021-12-29,27.73,28.22,27.59,27.73,100967,24.5283661656333,24.9617920372944,24.4045302023016,24.5283661656333,114146.001046039,0.0,1.0
2021-12-30,27.42,27.89,27.33,27.89,79249,24.2541579611131,24.6698929808696,24.1745491275427,24.6698929808696,89593.1981429329,0.0,1.0
2021-12-31,27.6,27.74,27.27,27.32,72379,24.4133756282539,24.5372115915856,24.1214765718291,24.1657037015904,81826.4721117912,0.0,1.0
2022-01-03,27.66,27.97,27.45,27.75,112809,24.4664481839675,24.7406563884877,24.2806942389699,24.5460570175379,127533.71133145,0.0,1.0
2022-01-04,28.22,28.31,27.85,27.85,111530,24.9617920372944,25.0414008708648,24.6345112770605,24.6345112770605,126087.766266846,0.0,1.0
2022-01-05,28.63,29.01,28.385,28.4,104322,25.3244545013373,25.6605806875234,25.1077415655068,25.1210097044352,117938.921837084,0.0,1.0
2022-01-06,28.59,28.98,28.45,28.49,93056,25.2890727975282,25.6340444096666,25.1652368341965,25.2006185380055,105202.395568257,0.0,1.0
2022-01-07,29.07,29.15,28.6,28.73,130211,25.713653243237,25.7844166508551,25.2979182234805,25.4129087608599,147207.156221396,0.0,1.0
2022-01-10,28.47,29.24,28.31,29.2,111943,25.182927686101,25.8640254844255,25.0414008708648,25.8286437806164,126554.67425096,0.0,1.0
2022-01-11,28.42,28.72,27.9,28.6,77120,25.1387005563397,25.4040633349077,24.6787384068219,25.2979182234805,87186.3044427436,0.0,1.0
2022-01-12,28.06,28.73,27.86,28.45,88215,24.8202652220581,25.4129087608599,24.6433567030128,25.1652368341965,99729.5104566472,0.0,1.0
2022-01-13,28.87,29.13,28.2,28.2,71491,25.5367447241917,25.7667257989506,24.9441011853898,24.9441011853898,80822.5634195562,0.0,1.0
2022-01-14,28.99,29.12,28.5778,28.68,103277,25.6428898356188,25.7578803729983,25.2782813778664,25.3686816310986,116757.520279217,0.0,1.0
2022-01-18,28.43,28.85,28.24,28.85,63847,25.147545982292,25.5190538722871,24.9794828891989,25.5190538722871,72180.8088661286,0.0,1.0
2022-01-19,28.67,28.83,27.975,28.55,112808,25.3598362051463,25.5013630203826,24.7450791014639,25.2536910937191,127532.580803644,0.0,1.0
2022-01-20,28.01,28.74,27.97,28.59,74253,24.7760380922968,25.4217541868122,24.7406563884877,25.2890727975282,83945.0812213049,0.0,1.0
2022-01-21,28.08,28.87,27.8,28.1,136705,24.8379560739626,25.5367447241917,24.5902841472992,24.8556469258672,154548.803797268,0.0,1.0
2022-01-24,28.16,28.36,27.51,27.95,129622,24.9087194815808,25.0856280006261,24.3337667946835,24.7229655365832,146541.275343326,0.0,1.0
2022-01-25,27.82,27.93,27.03,27.88,112960,24.6079749992037,24.7052746846787,23.9091863489747,24.6610475549173,127704.421030243,0.0,1.0
2022-01-26,27.48,28.27,27.16,27.47,110514,24.3072305168267,25.0060191670557,24.0241768863542,24.2983850908744,124939.15001537,0.0,1.0
2022-01-27,27.4,28.06,27.15,27.41,96727,24.2364671092086,24.8202652220581,24.0153314604019,24.2453125351608,109352.563146178,0.0,1.0
2022-01-28,27.61,27.62,26.88,27.21,96106,24.4222210542061,24.4310664801584,23.7765049596907,24.0684040161155,108650.505378298,0.0,1.0
2022-01-31,27.83,27.98,27.1,27.38,124975,24.616820425156,24.74950181444,23.9711043306406,24.218776257304,141287.712626191,0.0,1.0
2022-02-01,27.94,28.11,27.58,27.98,135794,24.7141201106309,24.8644923518194,24.3956847763493,24.74950181444,153518.892965482,0.0,1.0
2022-02-02,27.88,27.995,27.57,27.61,164244,24.6610475549173,24.7627699533684,24.3868393503971,24.4222210542061,185682.409062422,0.0,1.0
2022-02-03,27.71,28.1161,27.62,27.83,72500,24.5106753137288,24.8698880616503,24.4310664801584,24.616820425156,81963.2659763863,0.0,1.0
2022-02-04,27.49,27.77,27.05,27.68,96655,24.316075942779,24.5637478694424,23.9268772008793,24.484139035872,109271.165144105,0.0,1.0
2022-02-07,27.49,27.57,27.2,27.52,73921,24.316075942779,24.3868393503971,24.0595585901632,24.3426122206358,83569.7459895233,0.0,1.0
2022-02-08,28.03,28.08,27.55,27.62,74597,24.7937289442013,24.8379560739626,24.3691484984926,24.4310664801584,84333.9827867654,0.0,1.0
2022-02-09,27.61,28.16,27.505,28.09,70577,24.4222210542061,24.9087194815808,24.3293440817074,24.8468014999149,79789.2610043507,0.0,1.0
2022-02-10,27.29,27.79,27.2345,27.36,75539,24.1391674237336,24.5814387213469,24.0900753096986,24.2010854053995,85398.9399805552,0.0,1.0
2022-02-11,27.81,27.97,27.39,27.39,102679,24.5991295732515,24.7406563884877,24.2276216832563,24.2276216832563,116081.464650888,0.0,1.0
2022-02-14,27.71,28.08,27.48,28.02,101221,24.5106753137288,24.8379560739626,24.3072305168267,24.784883518249,114433.155108908,0.0,1.0
2022-02-15,28.07,28.26,27.72,27.86,88664,24.8291106480104,24.9971737411034,24.5195207396811,24.6433567030128,100237.117441797,0.0,1.0
2022-02-16,28.73,28.83,28.0,28.15,125239,25.4129087608599,25.5013630203826,24.7671926663445,24.8998740556285,141586.171967126,0.0,1.0
2022-02-17,28.9,29.07,28.39,28.44,126129,25.5632810020484,25.713653243237,25.1121642784829,25.1563914082442,142592.341714974,0.0,1.0
2022-02-18,28.81,29.05,28.5,28.66,151301,25.4836721684781,25.6959623913324,25.2094639639578,25.3509907791941,171049.987661975,0.0,1.0
2022-02-22,28.16,28.68,28.06,28.65,225127,24.9087194815808,25.3686816310986,24.8202652220581,25.3421453532418,254512.333509874,0.0,1.0
2022-02-23,25.46,27.125,24.77,26.76,264863,22.520454474469,23.9932178955213,21.9101200837626,23.6703598482635,299434.986431774,0.0,1.0
2022-02-24,25.38,26.11,24.775,25.54,182110,22.4496910668509,23.0954071613663,21.9145427967388,22.5912178820871,205880.418854616,0.0,1.0
2022-02-25,26.25,26.88,25.26,25.26,117574,23.219243124698,23.7765049596907,22.3435459554237,22.3435459554237,132920.676329761,0.0,1.0
2022-02-28,25.88,26.27,25.55,26.08,189201,22.8919623644641,23.2369339766025,22.6000633080394,23.0688708835095,213896.991531011,0.0,1.0
2022-03-01,26.25,26.44,25.54,25.6,153286,23.219243124698,23.387306217791,22.5912178820871,22.6442904378007,173294.085358019,0.0,1.0
2022-03-02,26.49,26.605,26.21,26.21,121026,23.4315333475524,23.5332557460034,23.1838614208889,23.1838614208889,136823.258318043,0.0,1.0
2022-03-03,26.53,26.89,26.13,26.6,110333,23.4669150513614,23.785350385643,23.1130980132708,23.5288330330273,124734.524482381,0.0,1.0
2022-03-04,26.59,26.82,26.12,26.23,132632,23.519987607075,23.7234324039771,23.1042525873185,23.2015522727935,149944.164041105,0.0,1.0
2022-03-07,26.79,27.6,26.47,26.6,158880,23.6968961261203,24.4133756282539,23.4138424956478,23.5288330330273,179618.257907976,0.0,1.0
2022-03-08,26.02,26.61,25.98,26.54,136271,23.1484797170799,23.6733683809183,23.1128940449552,23.6110934547002,153175.131297447,0.15,1.0
2022-03-09,25.9,26.18,25.53,26.18,129676,23.0417227007059,23.2908224055784,22.712555233553,23.2908224055784,145762.035400986,0.0,1.0
2022-03-10,25.09,25.68,24.6749,25.59,152474,22.3211128401819,22.8460015040204,21.9518225277084,22.7659337417399,171388.079411225,0.0,1.0
2022-03-11,24.51,25.3899,24.445,25.13,98437,21.8051205943746,22.5879164169364,21.7472938771721,22.3566985123066,110647.903072017,0.0,1.0
2022-03-14,24.92,25.05,24.54,24.82,163612,22.1698737336522,22.2855271680573,21.8318098484681,22.0809095533406,183907.724914603,0.0,1.0
2022-03-15,25.51,25.7,25.01,25.03,127365,22.6947623974907,22.8637943400827,22.2499414959326,22.267734331995,143164.360705501,0.0,1.0
2022-03-16,26.06,26.18,25.36,25.62,144804,23.1840653892045,23.2908224055784,22.5613161270233,22.7926229958334,162766.632022922,0.0,1.0
2022-03-17,26.29,26.6,25.89,26.1,141297,23.3886830039212,23.6644719628872,23.0328262826748,23.2196510613291,158824.596039769,0.0,1.0
2022-03-18,26.25,26.77,25.9,26.77,533609,23.3530973317966,23.8157110694169,23.0417227007059,23.8157110694169,599802.075544315,0.0,1.0
2022-03-21,25.76,26.29,25.63,26.06,147040,22.9171728482697,23.3886830039212,22.8015194138646,23.1840653892045,165280.003125952,0.0,1.0
2022-03-22,25.42,25.97,25.39,25.78,89995,22.6146946352102,23.1039976269241,22.5880053811167,22.934965684332,101158.690705387,0.0,1.0
2022-03-23,25.4,25.72,25.145,25.36,113261,22.5969017991479,22.881587176145,22.3700431393533,22.5613161270233,127310.789132539,0.0,1.0
2022-03-24,25.73,25.75,25.45,25.55,84359,22.8904835941762,22.9082764302385,22.6413838893037,22.7303480696153,94823.5567444383,0.0,1.0
2022-03-25,26.52,26.53,25.85,25.92,123411,23.5933006186379,23.602197036669,22.9972406105501,23.0595155367683,138719.875311323,0.0,1.0
2022-03-28,26.45,26.555,26.12,26.31,195147,23.5310256924198,23.6244380817469,23.2374438973915,23.4064758399835,219354.575421791,0.0,1.0
2022-03-29,26.11,26.76,25.88,26.6,149343,23.2285474793603,23.8068146513857,23.0239298646436,23.6644719628872,167868.685438242,0.0,1.0
2022-03-30,26.0,26.76,25.865,26.42,137134,23.1306868810175,23.8068146513857,23.0105852375969,23.5043364383263,154145.184634619,0.0,1.0
2022-03-31,25.91,26.38,25.67,25.86,179375,23.0506191187371,23.4687507662016,22.8371050859892,23.0061370285813,201626.09195265,0.0,1.0
2022-04-01,26.5,26.51,26.0,26.0,185280,23.5755077825756,23.5844042006067,23.1306868810175,23.1306868810175,208263.594798534,0.0,1.0
2022-04-04,26.27,26.53,25.47,26.26,250554,23.3708901678589,23.602197036669,22.659176725366,23.3619937498277,281634.69738316,0.0,1.0
2022-04-05,25.55,26.476,25.38,26.06,231660,22.7303480696153,23.5541563793008,22.5791089630856,23.1840653892045,260396.936372131,0.0,1.0
2022-04-06,25.78,26.08,25.32,25.66,192474,22.934965684332,23.2018582252668,22.5257304548986,22.8282086679581,216349.995386728,0.0,1.0
2022-04-07,26.38,26.51,25.565,26.0,385943,23.4687507662016,23.5844042006067,22.7436926966621,23.1306868810175,433818.418433348,0.0,1.0
2022-04-08,26.21,26.6,26.19,26.52,122455,23.3175116596719,23.6644719628872,23.2997188236096,23.5933006186379,137645.285519508,0.0,1.0
2022-04-11,26.21,26.74,26.135,26.48,124101,23.3175116596719,23.7890218153234,23.2507885244382,23.5577149465132,139495.4683619,0.0,1.0
2022-04-12,26.35,26.51,26.28,26.37,103839,23.4420615121082,23.5844042006067,23.37978658589,23.4598543481705,116720.009824508,0.0,1.0
2022-04-13,26.87,27.18,26.39,26.42,186325,23.9046752497285,24.1804642086945,23.4776471842328,23.5043364383263,209438.224853394,0.0,1.0
2022-04-14,26.58,27.17,26.47,26.99,181437,23.6466791268248,24.1715677906633,23.5488185284821,24.0114322661024,203943.878721188,0.0,1.0
2022-04-18,26.76,27.1039,26.51,26.56,121114,23.8068146513857,24.1127624674774,23.5844042006067,23.6288862907625,136137.93728643,0.0,1.0
2022-04-19,27.58,27.68,26.87,26.87,95365,24.5363209299409,24.6252851102525,23.9046752497285,23.9046752497285,107194.827925098,0.0,1.0
2022-04-20,27.81,28.3786,27.63,27.71,141280,24.7409385446576,25.2467888739094,24.5808030200967,24.651974364346,158805.48722548,0.0,1.0
2022-04-21,27.13,27.87,27.08,27.75,128187,24.1359821185387,24.7943170528446,24.0915000283829,24.6875600364706,144088.328078798,0.0,1.0
2022-04-22,26.84,27.42,26.76,27.08,86719,23.877985995635,24.3939782414423,23.8068146513857,24.0915000283829,97476.3097869931,0.0,1.0
2022-04-25,26.11,26.97,25.47,26.97,183231,23.2285474793603,23.9936394300401,22.659176725366,23.9936394300401,205960.420652689,0.0,1.0
2022-04-26,25.88,26.24,25.73,26.02,142348,23.0239298646436,23.3442009137654,22.8904835941762,23.1484797170799,160005.970382026,0.0,1.0
2022-04-27,26.13,26.78,25.94,26.19,142516,23.2463403154226,23.8246074874481,23.0773083728306,23.2997188236096,160194.810429123,0.0,1.0
2022-04-28,26.87,27.005,25.89,26.23,166783,23.9046752497285,24.0247768931492,23.0328262826748,23.3353044957342,187472.080803562,0.0,1.0
2022-04-29,26.05,26.98,25.95,26.73,130847,23.1751689711733,24.0025358480713,23.0862047908617,23.7801253972923,147078.295491169,0.0,1.0
2022-05-02,25.53,26.43,25.155,26.05,117871,22.712555233553,23.5132328563574,22.3789395573845,23.1751689711733,132492.649948715,0.0,1.0
2022-05-03,25.47,25.83,25.265,25.68,117844,22.659176725366,22.9794477744878,22.4768001557272,22.8460015040204,132462.300655432,0.0,1.0
2022-05-04,24.75,26.07,24.14,26.07,215093,22.0186346271225,23.1929618072357,21.4759531272217,23.1929618072357,241774.834822976,0.0,1.0
2022-05-05,24.07,24.76,23.42,24.55,282197,21.4136782010035,22.0275310451536,20.8354110289781,21.8407062664993,317202.945063482,0.0,1.0
2022-05-06,24.11,24.38,23.83,24.13,159599,21.4492638731282,21.6894671599695,21.2001641682557,21.4670567091905,179396.920694361,0.0,1.0
2022-05-09,24.56,24.88,23.95,23.95,245129,21.8496026845304,22.1342880615275,21.3069211846296,21.3069211846296,275536.737528982,0.0,1.0
2022-05-10,24.41,24.82,24.07,24.63,111313,21.716156414063,22.0809095533406,21.4136782010035,21.9118776107485,125121.143824532,0.0,1.0
2022-05-11,24.54,24.86,24.045,24.54,131158,21.8318098484681,22.1164952254652,21.3914371559256,21.8318098484681,147427.874387878,0.0,1.0
2022-05-12,24.6,24.92,24.38,24.59,143390,21.8851883566551,22.1698737336522,21.6894671599695,21.8762919386239,161177.228293187,0.0,1.0
2022-05-13,24.81,25.04,24.55,24.64,104198,22.0720131353094,22.2766307500261,21.8407062664993,21.9207740287797,117123.543020389,0.0,1.0
2022-05-16,25.04,25.11,24.62,24.69,135233,22.2766307500261,22.3389056762442,21.9029811927174,21.9652561189355,152008.369577883,0.0,1.0
2022-05-17,25.33,25.525,24.65,24.75,139079,22.6680731433972,22.8425806152867,22.0595342670644,22.1490252782898,155411.139169813,0.15,1.0
2022-05-18,24.59,25.37,24.31,25.37,267753,22.0058396603291,22.7038695478874,21.755264828898,22.7038695478874,299195.412291827,0.0,1.0
2022-05-19,24.27,24.5,23.9,24.32,164238,21.7194684244078,21.9252977502263,21.3883516828738,21.7642139300205,183524.5772185,0.0,1.0
2022-05-20,23.54,24.64,23.07,24.4,199289,21.0661840424623,22.0505851659418,20.6455762897028,21.8358067390008,222691.639384902,0.0,1.0
2022-05-23,23.74,24.25,23.6,23.77,249286,21.2451660649131,21.7015702221627,21.1198786491975,21.2720133682807,278559.820239476,0.0,1.0
2022-05-24,23.73,23.93,22.83,23.8,239460,21.2362169637906,21.4151989862414,20.4307978627619,21.2988606716484,267579.946545513,0.0,1.0
2022-05-25,24.67,24.75,23.83,23.83,215025,22.0774324693095,22.1490252782898,21.325707975016,21.325707975016,240275.528296788,0.0,1.0
2022-05-26,25.27,25.43,24.8,24.94,113181,22.6143785366619,22.7575641546226,22.1937707839025,22.3190581996181,126471.91986122,0.0,1.0
2022-05-27,25.36,26.1,25.06,25.79,149453,22.6949204467648,23.3571539298329,22.4264474130886,23.0797317950341,167003.364867062,0.0,1.0
2022-05-31,25.54,25.67,24.945,25.21,260895,22.8560042669706,22.9723425815636,22.3235327501793,22.5606839299267,291532.072805443,0.0,1.0
2022-06-01,25.42,25.86,24.96,25.84,142825,22.7486150535001,23.1423755028919,22.3369564018632,23.1244773006468,159597.034433153,0.0,1.0
2022-06-02,25.27,25.6,24.975,25.43,183909,22.6143785366619,22.9096988737058,22.350380053547,22.7575641546226,205505.555789021,0.0,1.0
2022-06-03,24.92,25.39,24.75,25.19,111103,22.301159997373,22.7217677501324,22.1490252782898,22.5427857276816,124149.898943649,0.0,1.0
2022-06-06,25.02,25.44,24.81,25.28,261716,22.3906510085984,22.7665132557451,22.202719885025,22.6233276377845,292449.483379711,0.0,1.0
2022-06-07,25.3,25.33,24.76,24.85,506675,22.6412258400296,22.6680731433972,22.1579743794123,22.2385162895152,566174.181140682,0.0,1.0
2022-06-08,24.98,25.51,24.88,25.3,171829,22.3548546041082,22.8291569636029,22.2653635928828,22.6412258400296,192006.993380811,0.0,1.0
2022-06-09,24.66,25.29,24.61,24.95,137687,22.0684833681869,22.632276738907,22.0237378625742,22.3280073007406,153855.675687013,0.0,1.0
2022-06-10,24.32,24.51,24.1,24.5,151367,21.7642139300205,21.9342468513488,21.5673337053246,21.9252977502263,169142.127155912,0.0,1.0
2022-06-13,23.68,24.33,23.6,24.26,184140,21.1914714581779,21.7731630311431,21.1198786491975,21.7105193232853,205763.682272157,0.0,1.0
2022-06-14,23.8,23.92,23.49,23.83,152806,21.2988606716484,21.4062498851189,21.0214385368496,21.325707975016,170750.10987987,0.0,1.0
2022-06-15,23.71,24.18,23.69,23.97,191616,21.2183187615455,21.6389265143049,21.2004205593004,21.4509953907316,214117.593908231,0.0,1.0
2022-06-16,22.99,23.52,22.93,23.51,231212,20.5739834807225,21.0482858402172,20.5202888739873,21.0393367390947,258363.378437656,0.0,1.0
2022-06-17,22.82,23.35,22.63,23.2,525082,20.4218487616393,20.896151121134,20.251815840311,20.7619146042959,586742.727353258,0.0,1.0
2022-06-21,23.84,24.06,23.02,23.13,275680,21.3346570761385,21.5315373008344,20.6008307840901,20.6992708964381,308053.285156883,0.0,1.0
2022-06-22,24.44,24.49,23.69,23.69,358225,21.871603143491,21.9163486491037,21.2004205593004,21.2004205593004,400291.599228541,0.0,1.0
2022-06-23,26.0,26.06,24.36,24.36,793825,23.2676629186075,23.3213575253427,21.8000103345107,21.8000103345107,887044.396001384,0.0,1.0
2022-06-24,27.45,27.54,26.15,26.16,1210538,24.5652825813759,24.6458244914788,23.4018994354456,23.4108485365681,1352692.27984345,0.0,1.0
2022-06-27,27.53,27.67,26.225,27.59,517915,24.6368753903563,24.7621628060719,23.4690176938646,24.6905699970915,578734.101792029,0.0,1.0
2022-06-28,28.05,28.38,27.65,27.65,692064,25.1022286487284,25.3975489857723,24.7442646038268,24.7442646038268,773333.534310842,0.0,1.0
2022-06-29,29.22,29.36,27.53,27.95,577838,26.1492734800658,26.2745608957813,24.6368753903563,25.012737637503,645693.899406857,0.0,1.0
2022-06-30,29.53,29.76,28.67,28.88,444440,26.4266956148645,26.632524940683,25.657072918326,25.8450040418994,496630.883833158,0.0,1.0
2022-07-01,30.41,30.445,29.37,29.37,363820,27.2142165136482,27.2455383675771,26.2835099969039,26.2835099969039,406543.623787641,0.0,1.0
2022-07-05,30.49,30.57,29.32,30.11,317463,27.2858093226285,27.3574021316088,26.2387644912912,26.9457434799719,354742.890546138,0.0,1.0
2022-07-06,31.27,31.27,29.875,30.22,551309,27.9838392101867,27.9838392101867,26.7354396035922,27.0441835923199,616049.581349956,0.0,1.0
2022-07-07,30.08,31.44,29.76,31.2,191326,26.9188961766043,28.1359739292699,26.632524940683,27.9211955023289,213793.539015981,0.0,1.0
2022-07-08,30.4,30.68,29.9,30.06,131985,27.2052674125256,27.4558422439568,26.7578123563986,26.9009979743592,147484.086046979,0.0,1.0
2022-07-11,30.16,30.57,29.94,29.94,115888,26.9904889855846,27.3574021316088,26.7936087608887,26.7936087608887,129496.804665775,0.0,1.0
2022-07-12,29.73,30.61,29.61,30.17,124833,26.6056776373154,27.393198536099,26.4982884238449,26.9994380867072,139492.221945695,0.0,1.0
2022-07-13,29.94,30.18,29.47,29.47,103797,26.7936087608887,27.0083871878297,26.3730010081293,26.3730010081293,115985.950520273,0.0,1.0
2022-07-14,29.69,29.8,29.14,29.53,102692,26.5698812328252,26.6683213451732,26.0776806710854,26.4266956148645,114751.189637734,0.0,1.0
2022-07-15,30.24,30.355,29.52,30.11,170065,27.062081794565,27.1649964574742,26.417746513742,26.9457434799719,190035.8456914,0.0,1.0
2022-07-18,29.82,31.23,29.82,31.14,338091,26.6862195474182,27.9480428056966,26.6862195474182,27.8675008955937,377793.250261084,0.0,1.0
2022-07-19,29.9,30.285,29.68,30.0,229803,26.7578123563986,27.1023527496164,26.5609321317027,26.847303367624,256788.918633586,0.0,1.0
2022-07-20,29.77,30.53,29.25,30.03,224186,26.6414740418055,27.3216057271187,26.1761207834334,26.8741506709916,250512.310599902,0.0,1.0
2022-07-21,28.47,29.64,28.345,29.37,359865,25.4780908958752,26.5251357272125,25.3662271318434,26.2835099969039,402124.185515748,0.0,1.0
2022-07-22,29.21,29.585,28.76,28.76,249916,26.1403243789432,26.4759156710385,25.7376148284289,25.7376148284289,279263.801557122,0.0,1.0
2022-07-25,28.98,29.61,28.87,29.23,143336,25.9344950531248,26.4982884238449,25.8360549407768,26.1582225811883,160168.041501911,0.0,1.0
2022-07-26,29.06,29.07,28.66,28.83,174528,26.0060878621051,26.0150369632276,25.6481238172034,25.8002585362866,195022.938740062,0.0,1.0
2022-07-27,29.7,29.89,28.79,29.38,128243,26.5788303339477,26.748863255276,25.7644621317965,26.2924590980264,143302.66050629,0.0,1.0
2022-07-28,30.29,30.41,29.6,29.83,79437,27.1068273001777,27.2142165136482,26.4893393227223,26.6951686485408,88765.3395712683,0.0,1.0
2022-07-29,29.71,30.08,29.7,30.03,183913,26.5877794350703,26.9188961766043,26.5788303339477,26.8741506709916,205510.025511672,0.0,1.0
2022-08-01,30.34,30.55,29.59,29.59,163250,27.1515728057904,27.3395039293638,26.4803902215998,26.4803902215998,182420.555723524,0.0,1.0
2022-08-02,30.02,30.51,29.89,30.51,157379,26.8652015698691,27.3037075248736,26.748863255276,27.3037075248736,175860.120301454,0.0,1.0
2022-08-03,28.88,29.11,28.3,28.96,191720,25.8450040418994,26.0508333677178,25.325956176792,25.9165968508797,214233.806697176,0.0,1.0
2022-08-04,28.82,29.04,28.31,28.86,204595,25.7913094351641,25.98818965986,25.3349052779145,25.8271058396543,228620.726482416,0.0,1.0
2022-08-05,29.34,29.63,28.48,28.77,220133,26.2566626935363,26.51618662609,25.4870399969977,25.7465639295514,245983.364123041,0.0,1.0
2022-08-08,28.29,29.05,28.18,28.95,259998,25.3170070756694,25.9971387609826,25.2185669633215,25.9076477497571,290529.737500795,0.0,1.0
2022-08-09,28.1,28.6,27.95,28.32,188313,25.1469741543411,25.5944292104682,25.012737637503,25.343854379037,210426.72042857,0.0,1.0
2022-08-10,28.1,28.56,28.09,28.56,493836,25.1469741543411,25.558632805978,25.1380250532186,25.558632805978,551827.488859309,0.0,1.0
2022-08-11,28.75,29.515,28.33,28.43,167174,25.7286657273063,26.4132719631807,25.3528034801596,25.442294491385,186805.353644866,0.0,1.0
2022-08-12,29.1,29.37,28.59,28.85,118660,26.0418842665953,26.2835099969039,25.5854801093457,25.8181567385317,132594.32246342,0.0,1.0
2022-08-15,28.91,29.29,28.65,28.85,258567,25.871851345267,26.2119171879236,25.6391747160809,25.8181567385317,288930.69422214,0.0,1.0
2022-08-16,29.28,29.34,28.47,28.47,146567,26.3372046036391,26.391174285204,25.6086139025139,25.6086139025139,162943.707374587,0.15,1.0
2022-08-17,29.14,29.32,28.38,29.0,91463,26.2112753466545,26.373184391349,25.5276593801666,26.0853460896699,101682.645531408,0.0,1.0
2022-08-18,29.27,29.32,28.8,29.21,82483,26.3282096567117,26.373184391349,25.9054471511205,26.2742399751468,91699.2625582705,0.0,1.0
2022-08-19,28.96,29.12,28.68,29.12,132753,26.04936630196,26.1932854527996,25.7975077879908,26.1932854527996,147586.195972481,0.0,1.0
2022-08-22,28.56,28.96,28.29,28.9,159314,25.6895684248611,26.04936630196,25.4467048578194,25.9953966203952,177114.997214073,0.0,1.0
2022-08-23,28.31,28.58,27.84,28.46,139199,25.4646947516743,25.7075583187161,25.0419322460831,25.5996189555864,154752.441701305,0.0,1.0
2022-08-24,28.19,28.51,28.09,28.51,110237,25.3567553885446,25.6445936902238,25.2668059192699,25.6445936902238,122554.364009991,0.0,1.0
2022-08-25,28.43,28.79,27.99,28.02,141448,25.572634114804,25.896452204193,25.1768564499952,25.2038412907776,157252.73438578,0.0,1.0
2022-08-26,27.89,28.63,27.805,28.25,146143,25.0869069807205,25.7525330533534,25.010449931837,25.4107250701095,162472.331608372,0.0,1.0
2022-08-29,28.06,28.4,27.52,27.76,97756,25.2398210784875,25.5456492740216,24.754093944404,24.9699726706633,108678.795759688,0.0,1.0
2022-08-30,27.5,28.29,27.48,28.29,139003,24.736104050549,25.4467048578194,24.7181141566941,25.4467048578194,154534.54158296,0.0,1.0
2022-08-31,27.34,27.53,27.22,27.51,145317,24.5921848997095,24.7630888913315,24.4842455365798,24.7450989974765,161554.038252491,0.0,1.0
2022-09-01,26.93,27.24,26.85,27.21,173865,24.2233920756831,24.5022354304348,24.1514325002633,24.4752505896524,193291.857530567,0.0,1.0
2022-09-02,26.93,27.315,26.765,27.21,169329,24.2233920756831,24.5696975323908,24.0749754513798,24.4752505896524,188249.026220305,0.0,1.0
2022-09-06,24.74,26.87,24.52,26.81,318085,22.2534986985667,24.1694223941183,22.0556098661623,24.1154527125535,353626.322161506,0.0,1.0
2022-09-07,25.85,25.89,24.65,24.91,262446,23.2519378075161,23.287917595226,22.1725441762194,22.4064127963337,291770.48193407,0.0,1.0
2022-09-08,25.49,25.98,24.93,25.65,146766,22.9281197181271,23.3688721175732,22.4244026901886,23.0720388689667,163164.942698825,0.0,1.0
2022-09-09,25.64,25.94,25.38,25.63,124723,23.0630439220392,23.3328923298634,22.8291753019249,23.0540489751117,138658.961532136,0.0,1.0
2022-09-12,25.38,27.45,25.33,25.76,664240,22.8291753019249,24.6911293159117,22.7842005672875,23.1709832851689,738459.054128799,0.0,1.0
2022-09-13,25.4,25.74,24.88,24.88,305190,22.8471651957798,23.1529933913139,22.3794279555513,22.3794279555513,339290.495497965,0.0,1.0
2022-09-14,24.82,25.54,24.35,25.54,280630,22.3254582739864,22.9730944527645,21.9026957683953,22.9730944527645,311986.276587025,0.0,1.0
2022-09-15,24.58,25.075,24.53,24.84,252936,22.1095795477271,22.554829420637,22.0646048130898,22.3434481678414,281197.879253164,0.0,1.0
2022-09-16,24.9,24.9,24.24,24.56,981924,22.3974178494062,22.3974178494062,21.803751352193,22.0915896538722,1091639.57043594,0.0,1.0
2022-09-19,25.37,25.47,24.9,24.9,176045,22.8201803549974,22.9101298242722,22.3974178494062,22.3974178494062,195715.440479502,0.0,1.0
2022-09-20,25.52,25.66,24.93,25.18,247403,22.9551045589095,23.0810338158941,22.4244026901886,22.6492763633755,275046.647851119,0.0,1.0
2022-09-21,25.65,26.19,25.575,25.99,203250,23.0720388689667,23.5577660030502,23.0045767670106,23.3778670645007,225960.199252797,0.0,1.0
2022-09-22,25.32,25.57,25.12,25.57,116464,22.7752056203601,23.0000792935469,22.5953066818106,23.0000792935469,129477.139708624,0.0,1.0
2022-09-23,24.4,25.07,24.3,25.07,281540,21.9476705030326,22.5503319471733,21.8577210337579,22.5503319471733,312997.95570791,0.0,1.0
2022-09-26,24.45,24.78,24.23,24.55,227800,21.99264523767,22.2894784862766,21.7947564052656,22.0825947069447,253253.300810761,0.0,1.0
2022-09-27,24.04,24.84,23.97,24.63,120626,21.6238524136436,22.3434481678414,21.5608877851513,22.1545542823645,134104.182017555,0.0,1.0
2022-09-28,24.09,24.34,23.66,24.28,149941,21.668827148281,21.8937008214678,21.2820444303997,21.8397311399029,166694.702268948,0.0,1.0
2022-09-29,23.54,23.96,23.09,23.96,185250,21.17410506727,21.5518928382238,20.7693324555337,21.5518928382238,205948.963894616,0.0,1.0
2022-09-30,23.24,23.85,23.19,23.66,187263,20.9042566594458,21.4529484220216,20.8592819248085,21.2820444303997,208186.88704884,0.0,1.0
2022-10-03,23.64,23.67,23.13,23.43,222662,21.2640545365447,21.2910393773271,20.8053122432436,21.0751606510678,247541.204851299,0.0,1.0
2022-10-04,24.64,24.83,23.94,23.94,206383,22.1635492292919,22.3344532209139,21.5339029443689,21.5339029443689,229443.265940419,0.0,1.0
2022-10-05,24.3,24.69,24.205,24.5,132060,21.8577210337579,22.2085239639293,21.7722690379469,22.0376199723073,146815.76341119,0.0,1.0
2022-10-06,23.79,24.31,23.7,24.17,87714,21.3989787404568,21.8667159806854,21.3180242181095,21.7407867237007,97514.7499004177,0.0,1.0
2022-10-07,23.67,23.777,23.31,23.77,244643,21.2910393773271,21.3872853094511,20.9672212879381,21.3809888466018,271978.258429531,0.0,1.0
2022-10-10,24.23,24.415,23.73,23.73,116650,21.7947564052656,21.9611629234238,21.345009058892,21.345009058892,129683.922473992,0.0,1.0
2022-10-11,24.75,24.91,24.07,24.07,149018,22.2624936454941,22.4064127963337,21.650837254426,21.650837254426,165668.570589193,0.0,1.0
2022-10-12,24.56,24.94,24.53,24.8,144301,22.0915896538722,22.4333976371161,22.0646048130898,22.3074683801315,160424.515190051,0.0,1.0
2022-10-13,25.62,25.67,24.41,24.43,150358,23.0450540281842,23.0900287628216,21.9566654499601,21.974655343815,167158.29588808,0.0,1.0
2022-10-14,25.1,26.01,24.9105,25.63,158634,22.5773167879557,23.3958569583557,22.4068625436801,23.0540489751117,176359.017211652,0.0,1.0
2022-10-17,25.05,25.56,24.92,25.3,97326,22.5323420533183,22.9910843466194,22.4154077432612,22.7572157265051,108200.749581687,0.0,1.0
2022-10-18,25.33,25.52,25.0,25.3,158676,22.7842005672875,22.9551045589095,22.487367318681,22.7572157265051,176405.710094155,0.0,1.0
2022-10-19,25.39,25.53,25.03,25.27,96310,22.8381702488524,22.964099505837,22.5143521594634,22.7302308857227,107071.226519247,0.0,1.0
2022-10-20,25.03,25.59,24.78,25.28,125793,22.5143521594634,23.0180691874018,22.2894784862766,22.7392258326502,139848.51830065,0.0,1.0
2022-10-21,25.63,25.9,24.93,25.22,114567,23.0540489751117,23.2969125421535,22.4244026901886,22.6852561510853,127368.177848931,0.0,1.0
2022-10-24,25.89,26.1,25.61,25.63,100644,23.287917595226,23.4768114807029,23.0360590812568,23.0540489751117,111889.487299378,0.0,1.0
2022-10-25,25.88,26.225,25.77,25.84,100293,23.2789226482985,23.5892483172963,23.1799782320963,23.2429428605886,111499.268209894,0.0,1.0
2022-10-26,25.85,26.32,25.72,26.08,123408,23.2519378075161,23.6747003131073,23.135003497459,23.458821586848,137197.029615691,0.0,1.0
2022-10-27,25.9,26.305,25.77,26.02,95593,23.2969125421535,23.6612078927161,23.1799782320963,23.4048519052831,106274.112310813,0.0,1.0
2022-10-28,26.27,26.42,25.93,26.02,144340,23.6297255784699,23.764649782382,23.3238973829359,23.4048519052831,160467.872866661,0.0,1.0
2022-10-31,26.08,26.3,26.01,26.13,158803,23.458821586848,23.6567104192524,23.3958569583557,23.5037963214853,176546.900476959,0.0,1.0
2022-11-01,26.0,26.18,25.46,26.18,143801,23.3868620114282,23.5487710561227,22.9011348773447,23.5487710561227,159868.647541213,0.0,1.0
2022-11-02,27.08,29.04,25.85,29.04,355047,24.3583162795952,26.1213258773798,23.2519378075161,26.1213258773798,394718.282234234,0.0,1.0
2022-11-03,26.65,27.33,26.64,26.81,166871,23.9715335617139,24.583189952782,23.9625386147864,24.1154527125535,185516.380858616,0.0,1.0
2022-11-04,27.47,27.54,26.46,26.76,179626,24.7091192097666,24.7720838382589,23.8006295700919,24.0704779779161,199696.564580483,0.0,1.0
2022-11-07,27.85,28.43,27.53,27.58,177830,25.0509271930106,25.572634114804,24.7630888913315,24.8080636259688,197699.887985855,0.0,1.0
2022-11-08,28.06,28.59,27.784,28.0,158491,25.2398210784875,25.7165532656435,24.9915605432893,25.1858513969227,176200.039064084,0.0,1.0
2022-11-09,27.99,28.33,27.79,28.04,204381,25.1768564499952,25.4826846455293,24.9969575114457,25.2218311846326,227217.57187447,0.0,1.0
2022-11-10,28.43,29.015,28.31,28.67,185696,25.572634114804,26.0988385100611,25.4646947516743,25.7885128410633,206444.79783738,0.0,1.0
2022-11-11,28.03,28.5,27.87,28.3,163158,25.2128362377051,25.6355987432963,25.0689170868655,25.4556998047468,181388.507698342,0.0,1.0
2022-11-14,27.93,28.85,27.88,27.97,117580,25.1228867684304,25.9504218857578,25.077912033793,25.1588665561403,130717.836300831,0.0,1.0
2022-11-15,27.86,28.325,27.76,28.11,142649,25.1948463438501,25.6153633413336,25.1044125809505,25.4209307510993,157738.653602469,0.15,1.0
2022-11-16,27.72,28.05,27.58,27.98,120727,25.0682390757906,25.3666704933595,24.941631807731,25.3033668593297,133497.707193638,0.0,1.0
2022-11-17,27.26,27.58,27.03,27.35,107645,24.6522437664521,24.941631807731,24.4442461117828,24.7336341530618,119031.871005319,0.0,1.0
2022-11-18,27.37,27.68,26.97,27.68,269261,24.7517209056417,25.0320655706307,24.389985854043,25.0320655706307,297743.886095622,0.0,1.0
2022-11-21,27.39,27.76,27.25,27.4,312063,24.7698076582217,25.1044125809505,24.6432003901621,24.7788510345116,345073.554382765,0.0,1.0
2022-11-22,27.47,27.95,27.265,27.95,470646,24.8421546685414,25.2762367304598,24.6567654545971,25.2762367304598,520431.733579537,0.0,1.0
2022-11-23,27.38,27.64,27.19,27.58,287738,24.7607642819317,24.9958920654708,24.5889401324223,24.941631807731,318175.41455087,0.0,1.0
2022-11-25,27.42,27.8,27.26,27.4,274856,24.7969377870916,25.1405860861103,24.6522437664521,24.7788510345116,303930.734702382,0.0,1.0
2022-11-28,27.23,27.66,27.21,27.42,301033,24.6251136375822,25.0139788180508,24.6070268850022,24.7969377870916,332876.782241108,0.0,1.0
2022-11-29,26.78,27.47,26.66,27.39,924391,24.2181617045336,24.8421546685414,24.109641189054,24.7698076582217,1022174.65066169,0.0,1.0
2022-11-30,27.68,27.68,26.45,26.76,348103,25.0320655706307,25.0320655706307,23.9197302869647,24.2000749519537,384925.926820238,0.0,1.0
2022-12-01,27.33,27.76,27.15,27.62,134558,24.7155474004818,25.1044125809505,24.5527666272624,24.9778053128909,148791.773874622,0.0,1.0
2022-12-02,27.21,27.52,26.99,27.15,117759,24.6070268850022,24.8873715499912,24.4080726066229,24.5527666272624,130215.747110552,0.0,1.0
2022-12-05,27.12,27.22,26.77,26.97,139947,24.5256364983925,24.6160702612922,24.2091183282437,24.389985854043,154750.831451358,0.0,1.0
2022-12-06,27.1,27.55,26.96,27.19,165465,24.5075497458126,24.9145016788611,24.380942477753,24.5889401324223,182968.168850342,0.0,1.0
2022-12-07,27.05,27.48,26.91,27.18,142420,24.4623328643628,24.8511980448314,24.3357255963032,24.5798967561323,157485.429593362,0.0,1.0
2022-12-08,26.94,27.25,26.79,26.99,153387,24.3628557251731,24.6432003901621,24.2272050808236,24.4080726066229,169612.537487973,0.0,1.0
2022-12-09,26.79,27.205,26.74,26.84,151873,24.2272050808236,24.6025051968572,24.1819881993737,24.2724219622734,167938.383995455,0.0,1.0
2022-12-12,26.71,26.92,26.33,26.8,164823,24.1548580705038,24.3447689725932,23.8112097714851,24.2362484571136,182258.256999486,0.0,1.0
2022-12-13,26.39,27.15,26.12,27.06,235221,23.8654700292249,24.5527666272624,23.6212988693957,24.4713762406527,260103.077056455,0.0,1.0
2022-12-14,26.54,26.65,26.18,26.39,259947,24.0011206735744,24.100597812764,23.6755591271356,23.8654700292249,287444.635349711,0.0,1.0
2022-12-15,25.52,26.4,25.42,26.4,212273,23.0786962919977,23.8745134055148,22.988262529098,23.8745134055148,234727.598624293,0.0,1.0
2022-12-16,25.17,25.26,24.87,25.24,994686,22.7621781218488,22.8435685084585,22.4908768331498,22.8254817558786,1099905.57520365,0.0,1.0
2022-12-19,26.07,26.12,25.28,25.28,187030,23.5760819879459,23.6212988693957,22.8616552610385,22.8616552610385,206814.351192576,0.0,1.0
2022-12-20,26.21,26.26,25.82,26.13,168928,23.7026892560055,23.7479061374553,23.3499975806967,23.6303422456857,186797.490874509,0.0,1.0
2022-12-21,26.36,26.45,26.14,26.4,128927,23.838339900355,23.9197302869647,23.6393856219757,23.8745134055148,142565.117126692,0.0,1.0
2022-12-22,26.07,26.32,25.87,26.28,132570,23.5760819879459,23.8021663951951,23.3952144621466,23.7659928900352,146593.479856706,0.0,1.0
2022-12-23,26.13,26.34,26.09,26.12,86733,23.6303422456857,23.820253147775,23.5941687405258,23.6212988693957,95907.7641126325,0.0,1.0
2022-12-27,26.45,26.49,26.08,26.08,88273,23.9197302869647,23.9559037921246,23.5851253642359,23.5851253642359,97610.667929328,0.0,1.0
2022-12-28,25.99,26.75,25.99,26.51,108334,23.5037349776262,24.1910315756637,23.5037349776262,23.9739905447045,119793.754596035,0.0,1.0
2022-12-29,26.38,26.39,25.885,26.11,119956,23.8564266529349,23.8654700292249,23.4087795265815,23.6122554931058,132645.149503591,0.0,1.0
2022-12-30,26.19,26.47,26.0902,26.35,167063,23.6846025034255,23.9378170395446,23.5943496080516,23.829296524065,184735.208005589,0.0,1.0
2023-01-03,26.45,26.59,26.2,26.2,181808,23.9197302869647,24.0463375550242,23.6936458797155,23.6936458797155,201039.959159599,0.0,1.0
2023-01-04,26.69,27.32,26.63,26.63,173116,24.1367713179239,24.7065040241919,24.0825110601841,24.0825110601841,191428.504630562,0.0,1.0
2023-01-05,26.57,26.79,26.19,26.73,110704,24.0282508024443,24.2272050808236,23.6846025034255,24.1729448230838,122414.457223028,0.0,1.0
2023-01-06,26.89,27.24,26.73,26.73,94461,24.3176388437233,24.6341570138721,24.1729448230838,24.1729448230838,104453.245083686,0.0,1.0
2023-01-09,26.67,27.0505,26.51,26.98,133561,24.118684565344,24.4627850331772,23.9739905447045,24.399029230333,147689.309520567,0.0,1.0
2023-01-10,26.81,27.12,26.6,26.68,181855,24.2452918334035,24.5256364983925,24.0553809313142,24.1277279416339,201091.930899459,0.0,1.0
2023-01-11,27.07,27.17,26.734,26.8,168624,24.4804196169427,24.5708533798424,24.1765621735998,24.2362484571136,186461.333237966,0.0,1.0
2023-01-12,27.58,27.63,26.9825,27.19,150214,24.941631807731,24.9868486891809,24.4012900744055,24.5889401324223,166103.892156561,0.0,1.0
2023-01-13,27.99,28.055,27.37,27.37,105260,25.3124102356197,25.3711921815045,24.7517209056417,24.7517209056417,116394.581652839,0.0,1.0
2023-01-17,28.06,28.09,27.725,27.99,122960,25.3757138696495,25.4028439985194,25.0727607639356,25.3124102356197,135966.917727846,0.0,1.0
2023-01-18,27.11,28.05,27.1,28.04,132456,24.5165931221026,25.3666704933595,24.5075497458126,25.3576271170696,146467.420743002,0.0,1.0
2023-01-19,27.19,27.39,27.0,27.0,98782,24.5889401324223,24.7698076582217,24.4171159829129,24.4171159829129,109231.327805726,0.0,1.0
2023-01-20,27.25,27.41,27.02,27.41,126773,24.6432003901621,24.7878944108016,24.4352027354928,24.7878944108016,140183.263346716,0.0,1.0
2023-01-23,27.04,27.5,27.02,27.15,108917,24.4532894880728,24.8692847974113,24.4352027354928,24.5527666272624,120438.425326641,0.0,1.0
2023-01-24,27.17,27.31,26.96,26.96,80380,24.5708533798424,24.6974606479019,24.380942477753,24.380942477753,88882.7329779137,0.0,1.0
2023-01-25,27.49,27.5,27.017,27.15,69428,24.8602414211213,24.8692847974113,24.4324897226059,24.5527666272624,76772.2118087908,0.0,1.0
2023-01-26,27.31,27.585,27.21,27.54,106576,24.6974606479019,24.946153495876,24.6070268850022,24.9054583025712,117849.790368924,0.0,1.0
2023-01-27,27.29,27.59,27.2,27.34,81045,24.679373895322,24.950675184021,24.5979835087123,24.7245907767718,89618.0778078504,0.0,1.0
2023-01-30,27.66,27.68,27.13,27.13,78885,25.0139788180508,25.0320655706307,24.5346798746825,24.5346798746825,87229.5893376801,0.0,1.0
2023-01-31,28.6,28.64,27.7116,27.79,159063,25.8640561893077,25.9002296944676,25.060642639707,25.1315427098204,175888.954412365,0.0,1.0
2023-02-01,28.52,28.74,28.44,28.5,142149,25.791709178988,25.9906634573673,25.7193621686683,25.7736224264081,157185.762752892,0.0,1.0
2023-02-02,28.7,29.15,28.35,28.76,164099,25.9544899522074,26.361441885256,25.6379717820586,26.0087502099472,181457.6710493,0.0,1.0
2023-02-03,28.88,29.1,28.41,28.57,213817,26.1172707254268,26.3162250038061,25.6922320397984,25.8369260604378,236434.925567786,0.0,1.0
2023-02-06,28.85,28.99,28.445,28.82,194395,26.0901405965569,26.2167478646165,25.7238838568132,26.063010467687,214958.433406837,0.0,1.0
2023-02-07,28.75,29.01,28.34,28.62,167062,25.9997068336573,26.2348346171964,25.6289284057686,25.8821429418877,184734.102223889,0.0,1.0
2023-02-08,28.21,28.53,28.1,28.53,102654,25.511364513999,25.800752555278,25.4118873748094,25.800752555278,113512.914544847,0.0,1.0
2023-02-09,28.41,28.54,28.06,28.41,110322,25.6922320397984,25.8097959315679,25.3757138696495,25.6922320397984,121992.048613951,0.0,1.0
2023-02-10,28.49,28.62,28.29,28.29,124598,25.7645790501181,25.8821429418877,25.5837115243187,25.5837115243187,137778.188151059,0.0,1.0
2023-02-13,28.62,28.76,28.3,28.57,124190,25.8821429418877,26.0087502099472,25.5927549006087,25.8369260604378,137327.029217804,0.0,1.0
2023-02-14,28.24,28.59,28.18,28.38,217622,25.5384946428689,25.8550128130178,25.4842343851291,25.6651019109285,240642.424933063,0.0,1.0
2023-02-15,28.57,28.58,27.78,28.11,208176,25.8369260604378,25.8459694367278,25.1224993335304,25.4209307510993,230197.211002864,0.0,1.0
2023-02-16,28.2,28.375,27.94,28.31,178940,25.502321137709,25.6605802227835,25.2671933541699,25.6017982768987,197868.577246428,0.0,1.0
2023-02-17,28.84,28.95,28.18,28.49,416530,26.081097220267,26.1805743594566,25.4842343851291,25.7645790501181,460591.251148176,0.0,1.0
2023-02-21,28.63,28.87,28.47,28.77,179240,25.8911863181776,26.1082273491369,25.7464922975382,26.0177935862372,198200.311756174,0.0,1.0
2023-02-22,31.5,31.72,29.72,30.18,456624,28.4866353133984,28.6855895917777,26.8769143337841,27.2929096431227,504926.462594015,0.0,1.0
2023-02-23,30.83,31.79,30.4488,31.59,277367,27.8807291019706,28.7488932258075,27.535995597797,28.5680257000081,306707.352548955,0.0,1.0
2023-02-24,31.04,31.21,30.33,30.55,208422,28.0706400040599,28.2243774009893,27.4285602874722,27.6275145658515,230469.233300855,0.0,1.0
2023-02-27,31.07,31.83,30.86,31.13,144686,28.0977701329298,28.7850667309673,27.9078592308405,28.1520303906696,159991.130923643,0.0,1.0
2023-02-28,31.28,31.46,30.92,30.92,269410,28.2876810350191,28.4504618082385,27.9621194885803,27.9621194885803,297908.647568795,0.0,1.0
2023-03-01,31.69,31.9,31.02,31.21,168439,28.6584594629078,28.8483703649971,28.0525532514799,28.2243774009893,186256.763623623,0.0,1.0
2023-03-02,32.13,32.49,31.48,31.58,200741,29.0563680196664,29.3819295661052,28.4685485608185,28.5589823237181,221975.724069661,0.0,1.0
2023-03-03,32.09,32.31,31.6401,32.05,203645,29.0201945145065,29.2191487928858,28.6133330152208,28.9840210093466,225186.914124002,0.0,1.0
2023-03-06,31.59,32.06,31.21,32.06,233458,28.5680257000081,28.9930643856366,28.2243774009893,28.9930643856366,258153.583920849,0.0,1.0
2023-03-07,31.29,31.4915,30.76,31.43,150170,28.4323750556586,28.615472645103,27.9507784184103,28.5595892617242,165262.989490034,0.15,1.0
2023-03-08,31.21,31.25,30.96,31.25,243578,28.3596812236211,28.3960281396398,28.132512998504,28.3960281396398,268059.056096447,0.0,1.0
2023-03-09,30.81,31.32,30.71,31.3,130963,27.9962120634337,28.4596352426726,27.9053447733869,28.4414617846633,144125.570304211,0.0,1.0
2023-03-10,30.49,30.84,30.42,30.84,134283,27.7054367352838,28.0234722504478,27.641829632251,28.0234722504478,147779.250300927,0.0,1.0
2023-03-13,29.74,30.67,29.73,30.21,207587,27.0239320599324,27.8689978573681,27.0148453309278,27.4510083231526,228450.74381879,0.0,1.0
2023-03-14,30.5,30.93,30.21,30.21,207560,27.7145234642885,28.1052528114899,27.4510083231526,27.4510083231526,228421.030156165,0.0,1.0
2023-03-15,30.25,30.4,29.65,30.06,329660,27.4873552391714,27.6236561742416,26.9421514988903,27.3147073880824,362792.815577575,0.0,1.0
2023-03-16,30.28,30.32,29.53,29.99,171634,27.5146154261854,27.5509623422042,26.8331107508341,27.2511002850496,188884.25077001,0.0,1.0
2023-03-17,29.34,30.1,29.15,30.08,743610,26.6604628997451,27.3510543041011,26.487815048656,27.3328808460917,818347.28384287,0.0,1.0
2023-03-20,29.91,30.09,29.72,29.72,238129,27.1784064530121,27.3419675750964,27.0057586019231,27.0057586019231,262062.398776535,0.0,1.0
2023-03-21,29.86,30.33,29.68,30.14,170020,27.1329728079887,27.5600490712088,26.9694116859043,27.3874012201198,187108.034048715,0.0,1.0
2023-03-22,29.47,30.04,29.46,29.94,108300,26.778590376806,27.296533930073,26.7695036478013,27.2056666400261,119184.802302528,0.0,1.0
2023-03-23,29.1,29.61,28.78,29.52,132944,26.4423814036326,26.9058045828715,26.1516060754827,26.8240240218294,146305.672735986,0.0,1.0
2023-03-24,29.8,29.89,28.94,29.05,121237,27.0784524339606,27.1602329950027,26.2969937395577,26.3969477586092,133422.048723468,0.0,1.0
2023-03-27,30.25,30.52,29.82,30.12,95044,27.4873552391714,27.7326969222979,27.0966258919699,27.3692277621105,104596.494460217,0.0,1.0
2023-03-28,30.19,30.4575,29.86,30.26,79080,27.4328348651433,27.6759048660186,27.1329728079887,27.4964419681761,87028.0163073307,0.0,1.0
2023-03-29,30.04,30.44,30.01,30.44,132620,27.296533930073,27.6600030902604,27.2692737430589,27.6600030902604,145949.108784499,0.0,1.0
2023-03-30,30.1,30.325,30.01,30.08,104543,27.3510543041011,27.5555057067065,27.2692737430589,27.3328808460917,115050.201173714,0.0,1.0
2023-03-31,30.11,30.31,29.99,30.18,217438,27.3601410331058,27.5418756131995,27.2511002850496,27.4237481361386,239291.82865242,0.0,1.0
2023-04-03,30.35,30.62,30.0,30.12,258912,27.5782225292182,27.8235642123447,27.2601870140542,27.3692277621105,284934.215454775,0.0,1.0
2023-04-04,30.04,30.54,29.88,30.54,251780,27.296533930073,27.7508703803072,27.151146265998,27.7508703803072,277085.406497973,0.0,1.0
2023-04-05,30.5,30.55,30.04,30.04,689114,27.7145234642885,27.7599571093119,27.296533930073,27.296533930073,758374.107607611,0.0,1.0
2023-04-06,30.26,30.95,30.16,30.67,144490,27.4964419681761,28.1234262694993,27.4055746781292,27.8689978573681,159012.115278784,0.0,1.0
2023-04-10,30.11,30.59,30.01,30.3,162145,27.3601410331058,27.7963040253306,27.2692737430589,27.5327888841948,178441.549116744,0.0,1.0
2023-04-11,29.94,30.4,29.78,30.08,129169,27.2056666400261,27.6236561742416,27.0602789759512,27.3328808460917,142151.262498756,0.0,1.0
2023-04-12,30.25,30.4,29.96,29.96,208311,27.4873552391714,27.6236561742416,27.2238400980355,27.2238400980355,229247.510179519,0.0,1.0
2023-04-13,30.15,30.35,30.01,30.22,154173,27.3964879491245,27.5782225292182,27.2692737430589,27.4600950521573,169668.315100533,0.0,1.0
2023-04-14,29.64,30.3,29.56,30.16,110133,26.9330647698856,27.5327888841948,26.8603709378481,27.4055746781292,121202.029842884,0.0,1.0
2023-04-17,29.72,29.975,29.575,29.73,134820,27.0057586019231,27.2374701915425,26.8740010313551,27.0148453309278,148370.222035335,0.0,1.0
2023-04-18,29.6,30.02,29.315,29.61,141018,26.8967178538669,27.2783604720636,26.6377460772333,26.9058045828715,155191.158366555,0.0,1.0
2023-04-19,29.57,29.71,29.44,29.65,93459,26.8694576668528,26.9966718729184,26.7513301897919,26.9421514988903,102852.192413592,0.0,1.0
2023-04-20,29.27,29.47,28.97,29.41,304907,26.5968557967123,26.778590376806,26.3242539265717,26.7240700027778,335551.989987598,0.0,1.0
2023-04-21,29.44,29.9,29.29,29.41,124887,26.7513301897919,27.1693197240074,26.6150292547216,26.7240700027778,137438.89570781,0.0,1.0
2023-04-24,29.14,29.49,29.08,29.4,135854,26.4787283196514,26.7967638348153,26.4242079456232,26.7149832737732,149508.145263228,0.0,1.0
2023-04-25,28.89,29.36,28.88,28.95,139706,26.2515600945342,26.6786363577544,26.2424733655296,26.3060804685623,153747.294464238,0.0,1.0
2023-04-26,28.48,29.05,28.4,28.72,94476,25.8790042053422,26.3969477586092,25.8063103733047,26.0970857014546,103971.407039092,0.0,1.0
2023-04-27,28.63,28.8,28.4,28.51,112006,26.0153051404124,26.1697795334921,25.8063103733047,25.9062643923562,123263.277624164,0.0,1.0
2023-04-28,28.71,28.81,28.4,28.61,118655,26.0879989724499,26.1788662624968,25.8063103733047,25.9971316824031,130580.542171805,0.0,1.0
2023-05-01,28.7,29.13,28.51,28.72,185025,26.0789122434452,26.4696415906467,25.9062643923562,26.0970857014546,203621.126925441,0.0,1.0
2023-05-02,28.58,28.71,28.25,28.59,235170,25.969871495389,26.0879989724499,25.6700094382344,25.9789582243937,258806.00145416,0.0,1.0
2023-05-03,26.47,28.61,26.24,27.61,388496,24.0525716754005,25.9971316824031,23.8435769082928,25.0884587819346,427542.187953121,0.0,1.0
2023-05-04,26.51,26.74,25.97,26.29,231406,24.0889185914193,24.297913358527,23.5982352251663,23.8890105533162,254663.696783184,0.0,1.0
2023-05-05,27.0,27.14,26.52,26.69,315289,24.5341683126488,24.6613825187144,24.098005320424,24.2524797135036,346977.4435195,0.0,1.0
2023-05-08,27.48,28.18,27.1401,27.18,297219,24.9703313048737,25.6064023352016,24.6614733860045,24.6977294347331,327091.299681949,0.0,1.0
2023-05-09,27.35,27.585,27.15,27.5,229166,24.8522038278128,25.0657419594229,24.6704692477191,24.9885047628831,252198.563291423,0.0,1.0
2023-05-10,27.4,27.69,27.21,27.61,213094,24.8976374728362,25.1611526139721,24.7249896217472,25.0884587819346,234511.230488042,0.0,1.0
2023-05-11,27.37,27.54,27.2862,27.36,160243,24.8703772858222,25.0248516789018,24.7942304967629,24.8612905568175,176348.386660794,0.0,1.0
2023-05-12,26.99,27.54,26.85,27.4,137008,24.5250815836441,25.0248516789018,24.3978673775786,24.8976374728362,150778.129213895,0.0,1.0
2023-05-15,26.7,27.3854,26.64,27.17,151843,24.2615664425083,24.8843708484894,24.2070460684802,24.6886427057285,167104.136066692,0.0,1.0
2023-05-16,26.25,26.5747,26.21,26.4,105330,24.0343982173912,24.3316922783888,23.9977743724885,24.1717376357763,115039.805656516,0.2,1.0
2023-05-17,26.38,26.47,26.02,26.3,151997,24.1534257133249,24.235829364356,23.8238111092007,24.0801780235195,166008.785154975,0.0,1.0
2023-05-18,26.59,26.67,26.26,26.26,145086,24.345700899064,24.4189485888694,24.0435541786168,24.0435541786168,158460.697270306,0.0,1.0
2023-05-19,26.59,26.97,26.54,26.76,270072,24.345700899064,24.6936274256396,24.2999210929357,24.5013522399005,294968.483748853,0.0,1.0
2023-05-22,26.5,26.85,26.42,26.72,182814,24.263297248033,24.5837558909315,24.1900495582276,24.4647283949978,199666.638481822,0.0,1.0
2023-05-23,27.1,27.515,26.4096,26.45,218717,24.8126549215734,25.1926273124388,24.1805273585529,24.2175174419046,238879.342768216,0.0,1.0
2023-05-24,26.71,27.37,26.71,27.1,126508,24.4555724337721,25.0598658746665,24.4555724337721,24.8126549215734,138170.091464868,0.0,1.0
2023-05-25,26.64,26.826,26.3071,26.49,130062,24.3914807051924,24.5617815839899,24.0866787559898,24.2541412868073,142051.715591928,0.0,1.0
2023-05-26,26.54,26.73,26.45,26.5,142376,24.2999210929357,24.4738843562235,24.2175174419046,24.263297248033,155500.876959576,0.0,1.0
2023-05-30,26.33,26.5,26.18,26.5,135786,24.1076459071965,24.263297248033,23.9703064888115,24.263297248033,148303.380336806,0.0,1.0
2023-05-31,26.36,26.565,26.23,26.38,180536,24.1351137908736,24.3228109959999,24.0160862949398,24.1534257133249,197178.641925423,0.0,1.0
2023-06-01,26.14,26.5,26.11,26.31,118294,23.9336826439088,24.263297248033,23.9062147602317,24.0893339847452,129198.887024892,0.0,1.0
2023-06-02,26.85,26.9,26.295,26.37,167224,24.5837558909315,24.6295356970599,24.0756000429067,24.1442697520992,182639.480310503,0.0,1.0
2023-06-05,25.83,26.74,25.8,26.74,252200,23.6498478459129,24.4830403174491,23.6223799622359,24.4830403174491,275448.960282668,0.0,1.0
2023-06-06,26.47,26.5989,25.81,25.87,173349,24.235829364356,24.3538497045549,23.6315359234616,23.6864716908156,189329.111086598,0.0,1.0
2023-06-07,27.18,27.3,26.39,26.39,277730,24.8859026113787,24.9957741460868,24.1625816745506,24.1625816745506,303332.433542052,0.0,1.0
2023-06-08,27.34,27.34,26.67,27.02,153467,25.0323979909895,25.0323979909895,24.4189485888694,24.739407231768,167614.296541238,0.0,1.0
2023-06-09,26.89,27.26,26.84,27.24,119794,24.6203797358342,24.9591503011841,24.5745999297059,24.9408383787328,130837.163949651,0.0,1.0
2023-06-12,26.96,27.125,26.79,26.97,143306,24.6844714644139,24.8355448246375,24.5288201235775,24.6936274256396,156516.608652926,0.0,1.0
2023-06-13,27.0,27.345,27.0,27.05,229548,24.7210953093166,25.0369759716023,24.7210953093166,24.766875115445,250708.794349587,0.0,1.0
2023-06-14,27.0,27.28,26.78,26.93,151410,24.7210953093166,24.9774622236355,24.5196641623518,24.6570035807369,165367.672785086,0.0,1.0
2023-06-15,27.16,27.245,26.765,26.91,183833,24.8675906889274,24.9454163593456,24.5059302205133,24.6386916582856,200779.574606041,0.0,1.0
2023-06-16,26.88,27.25,26.77,27.25,653305,24.6112237746086,24.9499943399584,24.5105082011262,24.9499943399584,713529.670886074,0.0,1.0
2023-06-20,26.87,27.13,26.71,26.93,169795,24.6020678133829,24.8401228052504,24.4555724337721,24.6570035807369,185447.486959538,0.0,1.0
2023-06-21,27.08,27.31,26.58,26.66,146980,24.794342999122,25.0049301073125,24.3365449378384,24.4097926276437,160529.294933967,0.0,1.0
2023-06-22,26.68,27.18,26.61,27.18,156738,24.4281045500951,24.8859026113787,24.3640128215154,24.8859026113787,171186.832421827,0.0,1.0
2023-06-23,25.74,26.86,25.57,26.6,823966,23.5674441948818,24.5929118521572,23.4117928540454,24.3548568602897,899922.98972351,0.0,1.0
2023-06-26,25.84,26.3,25.81,25.84,174925,23.6590038071386,24.0801780235195,23.6315359234616,23.6590038071386,191050.394042211,0.0,1.0
2023-06-27,25.66,26.56,25.63,25.81,138113,23.4941965050765,24.318233015387,23.4667286213994,23.6315359234616,150844.893939413,0.0,1.0
2023-06-28,25.15,25.56,24.8,25.56,103913,23.0272424825672,23.4026368928197,22.7067838396686,23.4026368928197,113492.180054928,0.0,1.0
2023-06-29,25.51,25.6,25.1,25.23,183613,23.3568570866914,23.4392607377224,22.9814626764388,23.1004901723725,200539.29399041,0.0,1.0
2023-06-30,25.71,25.77,25.5265,25.63,132177,23.5399763112048,23.5949120785589,23.3719644227137,23.4667286213994,144361.686055838,0.0,1.0
2023-07-03,25.73,25.91,25.49,25.49,97935,23.5582882336562,23.7230955357183,23.33854516424,23.33854516424,106963.100417459,0.0,1.0
2023-07-05,25.61,25.72,25.4014,25.59,178628,23.4484166989481,23.5491322724305,23.2574233477806,23.4301047764968,195094.753677131,0.0,1.0
2023-07-06,25.51,25.52,25.15,25.4,188196,23.3568570866914,23.366013047917,23.0272424825672,23.256141513209,205544.776087854,0.0,1.0
2023-07-07,25.48,25.8284,25.48,25.52,142396,23.3293892030144,23.6483828921168,23.3293892030144,23.366013047917,155522.720651906,0.0,1.0
2023-07-10,25.2,25.96,25.12,25.51,166110,23.0730222886955,23.7688753418467,22.9997745988901,23.3568570866914,181422.786647716,0.0,1.0
2023-07-11,25.48,25.61,25.27,25.34,172240,23.3293892030144,23.4484166989481,23.1371140172752,23.2012057458549,188117.878346894,0.0,1.0
2023-07-12,25.69,25.89,25.61,25.76,128756,23.5216643887535,23.7047836132669,23.4484166989481,23.5857561173332,140625.322482772,0.0,1.0
2023-07-13,25.71,25.8,25.58,25.75,120365,23.5399763112048,23.6223799622359,23.4209488152711,23.5766001561075,131460.801365675,0.0,1.0
2023-07-14,25.75,25.78,25.45,25.67,112049,23.5766001561075,23.6040680397845,23.3019213193373,23.5033524663021,122378.194094816,0.0,1.0
2023-07-17,25.75,26.01,25.69,25.75,129343,23.5766001561075,23.814655147975,23.5216643887535,23.5766001561075,141266.434852661,0.0,1.0
2023-07-18,25.96,26.469,25.82,25.82,113082,23.7688753418467,24.2349137682334,23.6406918846872,23.6406918846872,123506.420803666,0.0,1.0
2023-07-19,26.35,26.405,26.035,26.12,163803,24.1259578296479,24.1763156163891,23.8375450510392,23.9153707214574,178903.116737438,0.0,1.0
2023-07-20,26.6,26.63,26.19,26.46,101192,24.3548568602897,24.3823247439667,23.9794624500371,24.2266734031303,110520.345713417,0.0,1.0
2023-07-21,26.33,26.7,26.32,26.7,137688,24.1076459071965,24.4464164725464,24.0984899459709,24.4464164725464,150380.715477399,0.0,1.0
2023-07-24,26.42,26.585,26.2715,26.36,105967,24.1900495582276,24.3411229184512,24.0540835340264,24.1351137908736,115735.52725723,0.0,1.0
2023-07-25,26.55,26.63,26.29,26.49,106168,24.3090770541613,24.3823247439667,24.0710220622939,24.2541412868073,115955.056365148,0.0,1.0
2023-07-26,26.75,26.9375,26.485,26.61,108274,24.4921962786748,24.6638705516562,24.2495633061945,24.3640128215154,118255.197167508,0.0,1.0
2023-07-27,26.45,26.85,26.38,26.8,130233,24.2175174419046,24.5837558909315,24.1534257133249,24.5379760848032,142238.479161351,0.0,1.0
2023-07-28,26.35,26.71,26.27,26.66,115653,24.1259578296479,24.4555724337721,24.0527101398425,24.4097926276437,126314.427452702,0.0,1.0
2023-07-31,26.58,26.76,26.37,26.4,183781,24.3365449378384,24.5013522399005,24.1442697520992,24.1717376357763,200722.781005983,0.0,1.0
2023-08-01,26.46,26.81,26.235,26.54,123255,24.2266734031303,24.5471320460288,24.0206642755527,24.2999210929357,134617.214907376,0.0,1.0
2023-08-02,27.7,28.3,27.563,28.19,463575,25.3620125951137,25.9113702686541,25.236575926322,25.8106546951717,506309.483596502,0.0,1.0
2023-08-03,27.69,28.01,27.479,27.85,255047,25.3528566338881,25.6458473931096,25.1596658520264,25.4993520134988,278558.409885858,0.0,1.0
2023-08-04,27.9,28.15,27.73,27.73,172854,25.5451318196272,25.774030850269,25.3894804787907,25.3894804787907,188788.479701428,0.0,1.0
2023-08-07,28.49,28.55,27.86,27.86,188934,26.0853335319419,26.1402692992959,25.5085079747245,25.5085079747245,206350.808334835,0.0,1.0
2023-08-08,28.5,28.54,27.86,28.27,234655,26.0944894931675,26.1311133380702,25.5085079747245,25.8839023849771,256286.581186081,0.0,1.0
2023-08-09,27.61,28.395,27.52,28.33,217259,25.2796089440827,25.998351900298,25.1972052930516,25.9388381523311,237286.937597351,0.0,1.0
2023-08-10,27.52,27.82,27.51,27.56,132906,25.1972052930516,25.4718841298218,25.1880493318259,25.2338291379543,145157.88864127,0.0,1.0
2023-08-11,27.88,27.96,27.57,27.58,131762,25.5268198971758,25.6000675869812,25.24298509918,25.2521410604056,143908.429439988,0.0,1.0
2023-08-14,27.21,27.9,27.16,27.9,151159,24.9133704950558,25.5451318196272,24.8675906889274,25.5451318196272,165093.534446343,0.0,1.0
2023-08-15,26.64,26.91,26.63,26.91,95108,24.5745999297059,24.8236668208853,24.5653752300325,24.8236668208853,103101.459525177,0.2,1.0
2023-08-16,26.19,26.77,26.18,26.61,99624,24.1594884444068,24.6945210254589,24.1502637447335,24.5469258306859,107997.011857428,0.0,1.0
2023-08-17,26.73,26.83,26.35,26.37,253462,24.6576222267657,24.7498692234988,24.3070836391798,24.3255330385264,274764.50071677,0.0,1.0
2023-08-18,26.67,27.19,26.601,26.61,230474,24.6022740287258,25.0819584117381,24.5386236009799,24.5469258306859,249844.448233648,0.0,1.0
2023-08-21,26.29,26.84,26.26,26.61,115317,24.2517354411399,24.7590939231721,24.22406134212,24.5469258306859,125008.947807386,0.0,1.0
2023-08-22,25.77,26.36,25.77,26.23,154033,23.7720510581276,24.3163083388531,23.7720510581276,24.1963872431,166978.877855088,0.0,1.0
2023-08-23,26.1,26.11,25.78,25.83,135814,24.076466147347,24.0856908470203,23.7812757578009,23.8273992561675,147228.64137562,0.0,1.0
2023-08-24,25.92,26.34,25.88,26.01,141400,23.9104215532273,24.2978589395065,23.8735227545341,23.9934438502871,153284.123069144,0.0,1.0
2023-08-25,26.0,26.095,25.89,25.92,70572,23.9842191506138,24.0718537975103,23.8827474542074,23.9104215532273,76503.3036296719,0.0,1.0
2023-08-28,25.79,26.37,25.77,26.11,66476,23.7905004574743,24.3255330385264,23.7720510581276,24.0856908470203,72063.0506728739,0.0,1.0
2023-08-29,25.88,26.0,25.57,25.87,102787,23.8735227545341,23.9842191506138,23.5875570646614,23.8642980548608,111425.849773041,0.0,1.0
2023-08-30,26.01,26.07,25.83,25.83,114649,23.9934438502871,24.048792048327,23.8273992561675,23.8273992561675,124284.80499119,0.0,1.0
2023-08-31,25.55,26.08,25.53,25.89,151158,23.5691076653147,24.0580167480003,23.5506582659681,23.8827474542074,163862.2452255,0.0,1.0
2023-09-01,26.49,26.54,25.64,25.67,543928,24.4362294346062,24.4823529329727,23.6521299623746,23.6798040613945,589643.044503204,0.0,1.0
2023-09-05,25.0,26.4375,24.98,26.33,295153,23.0617491832825,24.3877997613213,23.0432997839359,24.2886342398332,319959.468007263,0.0,1.0
2023-09-06,25.15,25.41,25.09,25.09,170533,23.2001196783822,23.4399618698884,23.1447714803423,23.1447714803423,184865.639033595,0.0,1.0
2023-09-07,24.99,25.325,24.86,25.2,364545,23.0525244836092,23.3615519226652,22.9326033878561,23.2462431767488,395183.597201138,0.0,1.0
2023-09-08,25.22,25.25,24.87,24.99,212245,23.2646925760954,23.2923666751153,22.9418280875295,23.0525244836092,230083.37129286,0.0,1.0
2023-09-11,25.04,25.395,24.91,25.15,191098,23.0986479819758,23.4261248203784,22.9787268862227,23.2001196783822,207159.047738806,0.0,1.0
2023-09-12,25.04,25.41,24.99,25.18,168857,23.0986479819758,23.4399618698884,23.0525244836092,23.2277937774022,183048.777716311,0.0,1.0
2023-09-13,25.26,25.295,25.0,25.12,272280,23.3015913747887,23.3338778236453,23.0617491832825,23.1724455793623,295164.080829324,0.0,1.0
2023-09-14,25.49,25.7,25.42,25.51,298568,23.5137594672749,23.7074781604144,23.4491865695617,23.5322088666215,323661.485548147,0.0,1.0
2023-09-15,25.45,25.74,25.42,25.45,766650,23.4768606685816,23.7443769591077,23.4491865695617,23.4768606685816,831083.967121351,0.0,1.0
2023-09-18,25.37,25.72,25.16,25.48,191678,23.4030630711951,23.7259275597611,23.2093443780555,23.5045347676015,207787.794495384,0.0,1.0
2023-09-19,25.24,25.605,25.17,25.43,162642,23.283141975442,23.619843513518,23.2185690777288,23.458411269235,176311.43100574,0.0,1.0
2023-09-20,25.5,25.945,25.39,25.4,372394,23.5229841669482,23.9334833024106,23.4215124705417,23.430737170215,403692.275291447,0.0,1.0
2023-09-21,25.95,26.13,25.4,25.6,196758,23.9380956522473,24.1041402463669,23.430737170215,23.6152311636813,213294.7488461,0.0,1.0
2023-09-22,25.77,26.09,25.76,25.82,159350,23.7720510581276,24.0672414476736,23.7628263584543,23.8181745564942,172742.751139095,0.0,1.0
2023-09-25,25.84,26.01,25.74,25.79,114602,23.8366239558408,23.9934438502871,23.7443769591077,23.7905004574743,124233.854822984,0.0,1.0
2023-09-26,25.75,26.01,25.64,25.64,335693,23.753601658781,23.9934438502871,23.6521299623746,23.6521299623746,363906.698199788,0.0,1.0
2023-09-27,26.1,26.125,25.61,25.78,279171,24.076466147347,24.0995278965302,23.6244558633546,23.7812757578009,302634.242725147,0.0,1.0
2023-09-28,26.01,26.51,25.905,26.08,256807,23.9934438502871,24.4546788339528,23.8965845037174,24.0580167480003,278390.635028413,0.0,1.0
2023-09-29,25.84,26.22,25.64,25.97,185967,23.8366239558408,24.1871625434267,23.6521299623746,23.9565450515939,201596.807035357,0.0,1.0
2023-10-02,25.73,25.92,25.5,25.92,251331,23.7351522594344,23.9104215532273,23.5229841669482,23.9104215532273,272454.398409412,0.0,1.0
2023-10-03,25.59,25.72,25.47,25.54,145298,23.606006464008,23.7259275597611,23.4953100679282,23.5598829656414,157509.734891799,0.0,1.0
2023-10-04,25.69,25.73,25.24,25.44,121361,23.6982534607411,23.7351522594344,23.283141975442,23.4676359689083,131560.92262938,0.0,1.0
2023-10-05,25.83,25.955,25.52,25.52,177416,23.8273992561675,23.9427080020839,23.5414335662948,23.5414335662948,192327.128560362,0.0,1.0
2023-10-06,25.62,25.95,25.3,25.67,172771,23.6336805630279,23.9380956522473,23.3384901734819,23.6798040613945,187291.734277079,0.0,1.0
2023-10-09,25.83,26.0,25.53,25.66,108641,23.8273992561675,23.9842191506138,23.5506582659681,23.6705793617212,117771.855829949,0.0,1.0
2023-10-10,25.68,26.045,25.67,25.93,116504,23.6890287610678,24.0257302991437,23.6798040613945,23.9196462529006,126295.710566107,0.0,1.0
2023-10-11,26.01,26.13,25.7,25.7,235533,23.9934438502871,24.1041402463669,23.7074781604144,23.7074781604144,255328.637615592,0.0,1.0
2023-10-12,25.46,26.1,25.38,26.1,198291,23.4860853682549,24.076466147347,23.4122877708684,24.076466147347,214956.591566503,0.0,1.0
2023-10-13,25.35,25.705,25.12,25.62,146659,23.3846136718485,23.7120905102511,23.1724455793623,23.6336805630279,158985.121677493,0.0,1.0
2023-10-16,25.7,25.8075,25.43,25.49,169495,23.7074781604144,23.8066436819025,23.458411269235,23.5137594672749,183740.399148547,0.0,1.0
2023-10-17,25.85,26.02,25.61,25.61,185515,23.8458486555141,24.0026685499605,23.6244558633546,23.6244558633546,201106.818183679,0.0,1.0
2023-10-18,25.85,26.165,25.705,25.72,180256,23.8458486555141,24.1364266952235,23.7120905102511,23.7259275597611,195405.819575329,0.0,1.0
2023-10-19,25.4,25.92,25.35,25.9,110462,23.430737170215,23.9104215532273,23.3846136718485,23.8919721538807,119745.903836377,0.0,1.0
2023-10-20,25.42,25.61,25.34,25.48,141979,23.4491865695617,23.6244558633546,23.3753889721752,23.5045347676015,153911.785779589,0.0,1.0
2023-10-23,25.03,25.5,25.01,25.25,245370,23.0894232823025,23.5229841669482,23.0709738829558,23.2923666751153,265992.399416377,0.0,1.0
2023-10-24,25.1,25.41,24.53,25.07,306125,23.1539961800157,23.4399618698884,22.6281882986368,23.1263220809957,331853.622167903,0.0,1.0
2023-10-25,25.32,25.49,25.02,25.04,160221,23.3569395728285,23.5137594672749,23.0801985826292,23.0986479819758,173686.955320094,0.0,1.0
2023-10-26,25.41,25.68,25.36,25.49,165019,23.4399618698884,23.6890287610678,23.3938383715218,23.5137594672749,178888.208661577,0.0,1.0
2023-10-27,25.01,25.44,24.99,25.37,190343,23.0709738829558,23.4676359689083,23.0525244836092,23.4030630711951,206340.592909123,0.0,1.0
2023-10-30,25.28,25.43,25.0,25.21,144817,23.3200407741353,23.458411269235,23.0617491832825,23.2554678764221,156988.308702292,0.0,1.0
2023-10-31,25.0,25.58,24.88,25.18,160489,23.0617491832825,23.5967817643347,22.9510527872028,23.2277937774022,173977.479683478,0.0,1.0
2023-11-01,21.48,23.795,21.41,23.795,741620,19.8146548982763,21.9501728726483,19.7500820005632,21.9501728726483,803950.292436623,0.0,1.0
2023-11-02,22.75,23.178,21.76,22.27,532029,20.9861917567871,21.3810089028049,20.0729464891291,20.5434061724681,576743.979578171,0.0,1.0
2023-11-03,23.0,24.19,22.95,23.22,764729,21.2168092486199,22.3145485097442,21.1706857502534,21.4197526414328,829001.51450172,0.0,1.0
2023-11-06,23.5,23.6999,22.92,22.92,519520,21.6780442322856,21.8624459787551,21.1430116512334,21.1430116512334,563183.646512598,0.0,1.0
2023-11-07,23.81,24.08,23.5,23.5,421936,21.9640099221583,22.2130768133377,21.6780442322856,21.6780442322856,457398.088764513,0.0,1.0
2023-11-08,23.53,23.95,23.38,23.84,304486,21.7057183313055,22.0931557175847,21.5673478362058,21.9916840211782,330076.870557506,0.0,1.0
2023-11-09,23.69,23.94,23.53,23.63,345858,21.8533135260785,22.0839310179113,21.7057183313055,21.7979653280386,374926.027131881,0.0,1.0
2023-11-10,23.58,23.9585,23.31,23.66,268308,21.7518418296721,22.100996712307,21.5027749384926,21.8256394270586,290858.249592898,0.0,1.0
2023-11-13,23.54,23.66,23.41,23.41,326816,21.7149430309788,21.8256394270586,21.5950219352258,21.5950219352258,354283.620685752,0.0,1.0
2023-11-14,24.13,24.16,23.302,23.88,495517,22.4436943051705,22.4715977792342,21.6735584210147,22.2111653546404,532747.641605751,0.2,1.0
2023-11-15,24.1,24.33,23.94,24.15,252700,22.4157908311069,22.6297174655947,22.2669723027676,22.462296621213,271686.60012426,0.0,1.0
2023-11-16,23.46,24.17,23.36,24.09,233446,21.8205167177497,22.4808989372554,21.7275051375377,22.4064896730857,250985.951929593,0.0,1.0
2023-11-17,23.33,23.84,23.26,23.6,264456,21.6996016634741,22.1739607225556,21.6344935573256,21.9507329300466,284325.886515477,0.0,1.0
2023-11-20,23.43,23.46,23.065,23.28,207174,21.7926132436861,21.8205167177497,21.4531209759121,21.653095873368,222740.006704169,0.0,1.0
2023-11-21,23.19,23.68,23.12,23.48,151318,21.5693854511772,22.0251421942163,21.5042773450287,21.8391190337921,162687.269321736,0.0,1.0
2023-11-22,23.33,23.51,23.2,23.39,89146,21.6996016634741,21.8670225078558,21.5786866091984,21.7554086116013,95843.9796386119,0.0,1.0
2023-11-24,23.45,23.58,23.345,23.41,39046,21.8112155597285,21.9321306140042,21.7135534005059,21.7740109276437,41979.7189887292,0.0,1.0
2023-11-27,23.35,23.515,23.11,23.36,228790,21.7182039795165,21.8716730868664,21.4949761870075,21.7275051375377,245980.123634465,0.0,1.0
2023-11-28,23.29,23.38,23.22,23.35,125013,21.6623970313892,21.7461074535801,21.5972889252408,21.7182039795165,134405.84464319,0.0,1.0
2023-11-29,23.01,23.4699,22.89,23.27,170042,21.4019646067955,21.8297248641907,21.290350710541,21.6437947153468,182818.095996554,0.0,1.0
2023-11-30,22.8,23.13,22.72,23.06,304709,21.2066402883501,21.5135785030499,21.1322310241805,21.4484703969015,327603.293380543,0.0,1.0
2023-12-01,23.22,23.41,22.63,22.79,369625,21.5972889252408,21.7740109276437,21.0485206019896,21.1973391303289,397396.753347564,0.0,1.0
2023-12-04,23.83,23.84,23.25,23.25,390283,22.1646595645344,22.1739607225556,21.6251923993044,21.6251923993044,419606.89100236,0.0,1.0
2023-12-05,23.83,24.12,23.6675,23.85,215877,22.1646595645344,22.4343931471493,22.0135157466898,22.1832618805768,232096.906114067,0.0,1.0
2023-12-06,23.65,23.97,23.56,23.83,191285,21.9972387201527,22.2948757768312,21.9135282979618,22.1646595645344,205657.187593071,0.0,1.0
2023-12-07,24.31,24.31,23.523,23.75,182048,22.6111151495523,22.6111151495523,21.8791140132833,22.0902503003647,195726.16612355,0.0,1.0
2023-12-08,23.85,24.32,23.74,24.32,167431,22.1832618805768,22.6204163075735,22.0809491423435,22.6204163075735,180010.918660091,0.0,1.0
2023-12-11,24.2,24.325,23.87,23.87,182398,22.508802411319,22.6250668865841,22.2018641966192,22.2018641966192,196102.46335364,0.0,1.0
2023-12-12,24.39,24.46,23.92,24.12,209743,22.6855244137219,22.7506325198704,22.2483699867252,22.4343931471493,225502.028373022,0.0,1.0
2023-12-13,25.32,25.395,24.31,24.38,209712,23.5505321096941,23.6202907948531,22.6111151495523,22.6762232557007,225468.699189785,0.0,1.0
2023-12-14,25.14,25.77,25.01,25.46,226984,23.3831112653124,23.9690842206484,23.2621962110367,23.680748321991,244038.429927206,0.0,1.0
2023-12-15,24.97,25.34,24.81,25.24,693454,23.2249915789519,23.5691344257365,23.0761730506126,23.4761228455244,745556.626840397,0.0,1.0
2023-12-18,25.11,25.235,24.76,24.95,179355,23.3552077912488,23.4714722665138,23.0296672605065,23.2063892629095,192830.827721751,0.0,1.0
2023-12-19,25.73,25.76,25.26,25.27,175407,23.9318795885635,23.9597830626272,23.4947251615669,23.5040263195881,188586.194966348,0.0,1.0
2023-12-20,25.5,26.05,25.1401,25.72,320392,23.7179529540758,24.2295166452421,23.3832042768926,23.9225784305423,344464.634693359,0.0,1.0
2023-12-21,25.87,25.89,25.39,25.52,150577,24.0620958008604,24.0806981169028,23.6156402158425,23.7365552701182,161890.594328891,0.0,1.0
2023-12-22,26.04,26.355,25.97,25.97,100917,24.2202154872209,24.5132019648889,24.1551073810725,24.1551073810725,108499.393053977,0.0,1.0
2023-12-26,26.4,26.47,25.895,26.1,98047,24.5550571759844,24.6201652821328,24.0853486959134,24.2760224353482,105413.755767247,0.0,1.0
2023-12-27,26.27,26.52,26.24,26.44,144735,24.4341421217087,24.6666710722388,24.4062386476451,24.5922618080692,155609.655991234,0.0,1.0
2023-12-28,26.32,26.465,26.11,26.27,109638,24.4806479118147,24.6155147031222,24.2853235933694,24.4341421217087,117875.644892852,0.0,1.0
2023-12-29,26.25,26.36,26.12,26.2,174544,24.4155398056663,24.5178525438995,24.2946247513906,24.3690340155602,187658.353510442,0.0,1.0
2024-01-02,27.6,27.63,26.27,26.29,451620,25.6711961385291,25.6990996125927,24.4341421217087,24.4527444377511,485552.443007987,0.0,1.0
2024-01-03,27.31,27.87,27.16,27.64,319213,25.4014625559141,25.9223274051017,25.261945185596,25.7084007706139,343197.050595431,0.0,1.0
2024-01-04,27.31,27.53,26.55,27.49,203324,25.4014625559141,25.6060880323807,24.6945745463024,25.5688834002958,218600.73717319,0.0,1.0
2024-01-05,27.1,27.6,26.8,27.14,193658,25.2061382374688,25.6711961385291,24.9271034968326,25.2433428695536,208208.482813074,0.0,1.0
2024-01-08,27.15,27.435,27.05,27.09,160967,25.2526440275748,25.5177270311792,25.1596324473628,25.1968370794476,173061.246387819,0.0,1.0
2024-01-09,25.7,27.15,25.54,26.98,417279,23.9039761144999,25.2526440275748,23.7551575861606,25.0945243412143,448631.233926597,0.0,1.0
2024-01-10,25.77,26.055,25.65,25.7,222834,23.9690842206484,24.2341672242527,23.8574703243939,23.9039761144999,239576.619913293,0.0,1.0
2024-01-11,25.8,25.95,25.59,25.76,292105,23.996987694712,24.1365050650301,23.8016633762667,23.9597830626272,314052.292557566,0.0,1.0
2024-01-12,25.64,26.2,25.56,26.2,222490,23.8481691663727,24.3690340155602,23.773759902203,24.3690340155602,239206.773492863,0.0,1.0
2024-01-16,25.12,25.67,25.08,25.67,290902,23.36450894927,23.8760726404363,23.3273043171851,23.8760726404363,312758.905221002,0.0,1.0
2024-01-17,25.17,25.33,24.9119,25.0,245490,23.411014739376,23.5598332677153,23.1709518508487,23.2528950530155,263934.877184426,0.0,1.0
2024-01-18,25.15,25.32,24.95,25.21,199957,23.3924124233336,23.5505321096941,23.2063892629095,23.4482193714608,214980.757819733,0.0,1.0
2024-01-19,25.0,25.24,24.77,25.24,208010,23.2528950530155,23.4761228455244,23.0389684185277,23.4761228455244,223638.81951661,0.0,1.0
2024-01-22,25.1,25.24,24.87,25.0,212161,23.3459066332275,23.4761228455244,23.1319799987398,23.2528950530155,228101.704665466,0.0,1.0
2024-01-23,25.12,25.4899,25.08,25.36,194694,23.36450894927,23.7085587844744,23.3273043171851,23.5877367417789,209322.322614138,0.0,1.0
2024-01-24,24.94,25.29,24.8,25.29,144719,23.1970881048883,23.5226286356305,23.0668718925914,23.5226286356305,155592.453832144,0.0,1.0
2024-01-25,25.19,25.2,24.81,25.15,142977,23.4296170554184,23.4389182134396,23.0761730506126,23.3924124233336,153719.568761244,0.0,1.0
2024-01-26,25.11,25.36,24.928,25.36,108259,23.3552077912488,23.5877367417789,23.1859267152628,23.5877367417789,116393.033806301,0.0,1.0
2024-01-29,25.04,25.24,24.94,25.19,131719,23.2900996851003,23.4761228455244,23.1970881048883,23.4296170554184,141615.699571695,0.0,1.0
2024-01-30,25.04,25.17,24.93,24.93,111066,23.2900996851003,23.411014739376,23.187786946867,23.187786946867,119410.937591615,0.0,1.0
2024-01-31,24.58,25.25,24.58,25.04,207582,22.8622464161248,23.4854240035456,22.8622464161248,23.2900996851003,223178.661760958,0.0,1.0
2024-02-01,24.64,24.85,24.46,24.65,332608,22.9180533642521,23.1133776826974,22.7506325198704,22.9273545222733,357598.483158408,0.0,1.0
2024-02-02,24.53,24.57,24.13,24.43,293822,22.8157406260188,22.8529452581036,22.4436943051705,22.7227290458067,315898.299254888,0.0,1.0
2024-02-05,23.79,24.39,23.78,24.39,179519,22.1274549324495,22.6855244137219,22.1181537744283,22.6855244137219,193007.149852422,0.0,1.0
2024-02-06,24.27,24.519,23.7749,23.79,164488,22.5739105174674,22.8055093521955,22.1134101838375,22.1274549324495,176846.796522514,0.0,1.0
2024-02-07,23.92,24.45,23.85,24.45,176350,22.2483699867252,22.7413313618491,22.1832618805768,22.7413313618491,189600.047217702,0.0,1.0
2024-02-08,23.91,23.94,23.65,23.78,194668,22.239068828704,22.2669723027676,21.9972387201527,22.1181537744283,209294.369105617,0.0,1.0
2024-02-09,23.78,23.98,23.54,23.83,287455,22.1181537744283,22.3041769348525,21.8949259819194,22.1646595645344,309052.915072098,0.0,1.0
2024-02-12,24.2,24.4204,23.82,23.85,189946,22.508802411319,22.7137999341064,22.1553584065132,22.1832618805768,204217.581904245,0.0,1.0
2024-02-13,23.51,23.86,23.3,23.86,203318,21.8670225078558,22.192563038598,21.6716981894104,22.192563038598,218594.286363531,0.0,1.0
2024-02-14,23.8,23.91,23.53,23.65,181483,22.1367560904707,22.239068828704,21.8856248238982,21.9972387201527,195118.714880693,0.0,1.0
2024-02-15,24.16,24.23,23.86,23.86,177012,22.4715977792342,22.5367058853826,22.192563038598,22.192563038598,190311.786550041,0.0,1.0
2024-02-16,23.77,24.07,23.76,23.95,186347,22.1088526164071,22.3878873570433,22.0995514583859,22.2762734607888,200348.171243987,0.0,1.0
2024-02-20,23.92,24.09,23.615,23.74,209432,22.2483699867252,22.4064896730857,21.9646846670784,22.0809491423435,225167.661405714,0.0,1.0
2024-02-21,24.06,24.19,23.89,23.98,132663,22.3785861990221,22.4995012532978,22.2204665126616,22.3041769348525,142630.626957992,0.0,1.0
2024-02-22,23.97,24.12,23.65,23.86,193298,22.2948757768312,22.4343931471493,21.9972387201527,22.192563038598,207821.434233555,0.0,1.0
2024-02-23,23.92,24.15,23.83,23.87,184564,22.2483699867252,22.462296621213,22.1646595645344,22.2018641966192,198431.205640419,0.0,1.0
2024-02-26,23.18,23.5533,22.3179,23.26,428802,21.560084293156,21.9072965220876,20.7582314601478,21.6344935573256,461020.013876069,0.0,1.0
2024-02-27,23.28,23.84,23.07,23.36,302373,21.653095873368,22.1739607225556,21.4577715549227,21.7275051375377,325091.778153435,0.0,1.0
2024-02-28,23.64,23.8,23.27,23.27,257501,21.9879375621314,22.1367560904707,21.6437947153468,21.6437947153468,276848.322986138,0.0,1.0
2024-02-29,23.93,24.01,23.5,23.83,327211,22.2576711447464,22.3320804089161,21.8577213498346,22.1646595645344,351795.979870436,0.0,1.0
2024-03-01,24.37,24.49,23.9,24.06,225932,22.6669220976795,22.778535993934,22.2297676706828,22.3785861990221,242907.387967053,0.0,1.0
2024-03-04,24.53,24.63,24.2597,24.38,206759,22.8157406260188,22.9087522062309,22.5643303247056,22.6762232557007,222293.825702777,0.0,1.0
2024-03-05,24.22,24.61,24.14,24.35,270721,22.5274047273614,22.8901498901884,22.4529954631918,22.6483197816371,291061.606934071,0.0,1.0
2024-03-06,24.25,24.38,23.985,24.0,254317,22.7878371519552,22.9099987531822,22.5388154263771,22.5529109957495,270635.041354544,0.25,1.0
2024-03-07,24.47,24.54,24.22,24.28,186339,22.9945721694162,23.0603514931538,22.7596460132105,22.8160282906999,198295.288836233,0.0,1.0
2024-03-08,24.76,24.78,24.48,24.48,162203,23.2670865106149,23.2858806031113,23.0039692156644,23.0039692156644,172610.622226713,0.0,1.0
2024-03-11,24.63,24.9,24.34,24.75,187311,23.1449249093879,23.3986451580901,22.8724105681892,23.2576894643666,199329.656417624,0.0,1.0
2024-03-12,24.76,24.89,24.56,24.6,151079,23.2670865106149,23.3892481118418,23.0791455856503,23.1167337706432,160772.859906349,0.0,1.0
2024-03-13,24.7,24.96,24.6,24.75,186770,23.2107042331255,23.4550274355794,23.1167337706432,23.2576894643666,198753.943597117,0.0,1.0
2024-03-14,24.26,24.68,24.11,24.59,226562,22.7972341982034,23.191910140629,22.65627850448,23.107336724395,241099.164583446,0.0,1.0
2024-03-15,24.89,25.32,24.04,24.17,1109458,23.3892481118418,23.7933211005157,22.5904991807424,22.7126607819694,1180645.46102356,0.0,1.0
2024-03-18,24.6,24.98,24.57,24.78,297146,23.1167337706432,23.4738215280759,23.0885426318985,23.2858806031113,316212.12895063,0.0,1.0
2024-03-19,25.02,25.02,24.45,24.61,203398,23.5114097130688,23.5114097130688,22.9757780769198,23.1261308168914,216448.865555317,0.0,1.0
2024-03-20,25.12,25.12,24.62,24.96,224086,23.6053801755511,23.6053801755511,23.1355278631397,23.4550274355794,238464.294077762,0.0,1.0
2024-03-21,25.19,25.3,25.02,25.2,243968,23.6711594992887,23.7745270080192,23.5114097130688,23.6805565455369,259622.006272429,0.0,1.0
2024-03-22,25.21,25.36,25.1401,25.33,129772,23.6899535917852,23.8309092855086,23.62426823851,23.8027181467639,138098.713757483,0.0,1.0
2024-03-25,25.37,25.53,25.19,25.46,186951,23.8403063317568,23.9906590717285,23.6711594992887,23.9248797479909,198946.557313406,0.0,1.0
2024-03-26,25.5,25.62,25.13,25.52,206217,23.9624679329838,24.0752324879625,23.6147772217993,23.9812620254803,219448.744374186,0.0,1.0
2024-03-27,26.03,26.03,25.59,25.61,196398,24.4605113841399,24.4605113841399,24.0470413492179,24.0658354417143,208999.716306616,0.0,1.0
2024-03-28,25.91,26.39,25.85,26.09,309617,24.3477468291612,24.7988050490762,24.2913645516718,24.5168936616293,329483.320419279,0.0,1.0
2024-04-01,25.45,25.91,25.39,25.91,195547,23.9154827017427,24.3477468291612,23.8591004242533,24.3477468291612,208094.112590809,0.0,1.0
2024-04-02,25.49,25.59,25.2301,25.4,214745,23.9530708867356,24.0470413492179,23.7088416547441,23.8684974705015,228523.93648746,0.0,1.0
2024-04-03,25.37,25.61,25.08,25.45,203923,23.8403063317568,24.0658354417143,23.5677919905582,23.9154827017427,217007.55174897,0.0,1.0
2024-04-04,25.43,25.66,25.34,25.62,169762,23.8966886092462,24.1128206729555,23.8121151930121,24.0752324879625,180654.639251132,0.0,1.0
2024-04-05,25.38,25.47,25.035,25.46,254447,23.849703378005,23.9342767942391,23.5255052824412,23.9248797479909,270773.382697735,0.0,1.0
2024-04-08,25.66,25.9,25.49,25.49,171762,24.1128206729555,24.338349782913,23.9530708867356,23.9530708867356,182782.967607903,0.0,1.0
2024-04-09,25.67,25.82,25.52,25.75,133553,24.1222177192037,24.2631734129271,23.9812620254803,24.1973940891895,142122.31851596,0.0,1.0
2024-04-10,25.12,25.5,24.82,25.5,170542,23.6053801755511,23.9624679329838,23.3234687881042,23.9624679329838,181484.687310273,0.0,1.0
2024-04-11,25.23,25.45,24.92,25.2,145633,23.7087476842816,23.9154827017427,23.4174392505865,23.6805565455369,154977.421790861,0.0,1.0
2024-04-12,24.93,25.1824,24.8627,25.18,133420,23.4268362968347,23.66401774414,23.3635941755842,23.6617624530405,141980.784680235,0.0,1.0
2024-04-15,24.93,25.16,24.79,25.07,109103,23.4268362968347,23.642968360544,23.2952776493595,23.55839494431,116103.504354427,0.0,1.0
2024-04-16,24.91,24.99,24.63,24.8,147511,23.4080422043383,23.4832185743241,23.1449249093879,23.3046746956078,156975.922117869,0.0,1.0
2024-04-17,24.84,25.15,24.82,25.0,124181,23.3422628806007,23.6335713142958,23.3234687881042,23.4926156205724,132148.971836128,0.0,1.0
2024-04-18,25.36,25.39,24.99,24.99,149739,23.8309092855086,23.8591004242533,23.4832185743241,23.4832185743241,159346.879907313,0.0,1.0
2024-04-19,25.78,25.86,25.33,25.33,201065,24.2255852279342,24.30076159792,23.8027181467639,23.8027181467639,213966.170527143,0.0,1.0
2024-04-22,25.86,26.04,25.75,25.86,171041,24.30076159792,24.4699084303882,24.1973940891895,24.30076159792,182015.705235287,0.0,1.0
2024-04-23,25.98,26.115,25.78,25.78,143335,24.4135261528988,24.5403862772499,24.2255852279342,24.2255852279342,152531.97250893,0.0,1.0
2024-04-24,26.03,26.08,25.75,25.76,161557,24.4605113841399,24.5074966153811,24.1973940891895,24.2067911354378,171923.172167476,0.0,1.0
2024-04-25,25.74,26.05,25.66,26.0,136498,24.1879970429413,24.4793054766364,24.1128206729555,24.4323202453952,145256.282021306,0.0,1.0
2024-04-26,25.62,25.9,25.59,25.64,139688,24.0752324879625,24.338349782913,24.0470413492179,24.094026580459,148650.965750357,0.0,1.0
2024-04-29,25.71,25.98,25.59,25.6,136784,24.1598059041966,24.4135261528988,24.0470413492179,24.0564383954661,145560.632976325,0.0,1.0
2024-04-30,25.57,25.81,25.53,25.71,222424,24.0282472567214,24.2537763666789,23.9906590717285,24.1598059041966,236695.653213285,0.0,1.0
2024-05-01,25.92,26.295,25.59,25.59,151712,24.3571438754094,24.709533109718,24.0470413492179,24.0470413492179,161446.475831268,0.0,1.0
2024-05-02,26.03,26.27,25.9,26.07,147169,24.4605113841399,24.6860404940974,24.338349782913,24.4980995691328,156611.977968861,0.0,1.0
2024-05-03,24.52,25.635,23.8,25.28,334384,23.0415574006574,24.0893280573349,22.3649700707849,23.7557329155228,355839.47462536,0.0,1.0
2024-05-06,24.53,24.89,24.485,24.69,211463,23.0509544469056,23.3892481118418,23.0086677387886,23.2013071868773,225031.349653998,0.0,1.0
2024-05-07,24.34,24.59,24.3,24.45,203073,22.8724105681892,23.107336724395,22.8348223831963,22.9757780769198,216103.012197342,0.0,1.0
2024-05-08,24.13,24.505,24.11,24.48,151093,22.6750725969764,23.027461831285,22.65627850448,23.0039692156644,160787.758204847,0.0,1.0
2024-05-09,24.35,24.44,24.08,24.08,152973,22.8818076144375,22.9663810306715,22.6280873657353,22.6280873657353,162788.386860212,0.0,1.0
2024-05-10,24.47,24.52,24.05,24.29,166777,22.9945721694162,23.0415574006574,22.5998962269906,22.8254253369481,177478.10917865,0.0,1.0
2024-05-13,24.48,24.7199,24.42,24.62,175639,23.0039692156644,23.2294043551595,22.9475869381751,23.1355278631397,186908.732127505,0.0,1.0
2024-05-14,24.48,24.86,24.25,24.76,160652,23.0039692156644,23.3610569730971,22.7878371519552,23.2670865106149,170960.103586037,0.0,1.0
2024-05-15,24.18,24.48,23.9,24.37,195509,22.9569839844233,23.2418100884484,22.6911462873332,23.1373738503059,205924.594589935,0.25,1.0
2024-05-16,24.48,24.57,24.165,24.31,175174,23.2418100884484,23.3272579196559,22.942742679222,23.0804086295008,184506.262794538,0.0,1.0
2024-05-17,24.31,24.51,24.2,24.42,137077,23.0804086295008,23.2702926988509,22.9759723913583,23.1848448676434,144379.673839079,0.0,1.0
2024-05-20,23.59,24.4546,23.58,24.25,254269,22.3968259798406,23.2176948116409,22.3873317763731,23.0234434086958,267814.989293527,0.0,1.0
2024-05-21,23.64,23.805,23.51,23.6,188717,22.4442969971781,22.6009513543919,22.3208723521006,22.4063201833081,198770.755910105,0.0,1.0
2024-05-22,23.72,23.82,23.55,23.62,280888,22.5202506249181,22.6151926595932,22.3588491659706,22.4253085902431,295852.096451712,0.0,1.0
2024-05-23,23.28,23.64,23.075,23.64,224454,22.102505672348,22.4442969971781,21.9078745012642,22.4442969971781,236411.617644657,0.0,1.0
2024-05-24,23.26,23.44,23.15,23.36,141659,22.083517265413,22.254412927828,21.9790810272704,22.178459300088,149205.776434924,0.0,1.0
2024-05-28,23.15,23.31,23.03,23.23,172452,21.9790810272704,22.1309882827505,21.8651505856604,22.0550346550105,181639.250296526,0.0,1.0
2024-05-29,22.79,23.2,22.66,23.05,263625,21.6372897024403,22.026552044608,21.5138650573628,21.8841389925954,277669.423140478,0.0,1.0
2024-05-30,22.97,23.03,22.79,22.91,180075,21.8081853648554,21.8651505856604,21.6372897024403,21.7512201440504,189668.359874904,0.0,1.0
2024-05-31,23.36,23.37,23.0,23.06,270256,22.178459300088,22.1879535035555,21.8366679752579,21.8936331960629,284653.684666678,0.0,1.0
2024-06-03,23.27,23.5,22.94,23.48,321340,22.0930114688805,22.3113781486331,21.7797027544529,22.2923897416981,338459.146256846,0.0,1.0
2024-06-04,23.24,23.25,22.94,23.22,377614,22.064528858478,22.0740230619455,21.7797027544529,22.045540451543,397731.101184517,0.0,1.0
2024-06-05,22.8,23.17,22.62,23.17,569645,21.6467839059078,21.9980694342055,21.4758882434928,21.9980694342055,599992.407946354,0.0,1.0
2024-06-06,22.96,23.15,22.75,22.8,233887,21.7986911613879,21.9790810272704,21.5993128885703,21.6467839059078,246347.153608561,0.0,1.0
2024-06-07,22.62,23.03,22.54,22.86,225172,21.4758882434928,21.8651505856604,21.3999346157527,21.7037491267128,237167.86855339,0.0,1.0
2024-06-10,22.43,22.68,22.22,22.56,250160,21.2954983776102,21.5328534642978,21.0961201047926,21.4189230226877,263487.085416109,0.0,1.0
2024-06-11,22.58,22.58,22.18,22.5,237332,21.4379114296227,21.4379114296227,21.0581432909226,21.3619578018827,249975.683386538,0.0,1.0
2024-06-12,22.47,22.86,22.45,22.85,262219,21.3334751914802,21.7037491267128,21.3144867845452,21.6942549232453,276188.519550395,0.0,1.0
2024-06-13,22.11,22.3723,22.07,22.34,260406,20.9916838666501,21.2407168236027,20.9537070527801,21.2100505464027,274278.933342131,0.0,1.0
2024-06-14,21.86,22.085,21.8,22.04,222865,20.7543287799625,20.9679483579813,20.6973635591575,20.9252244423776,234737.96486753,0.0,1.0
2024-06-17,21.77,21.86,21.58,21.86,487243,20.668880948755,20.7543287799625,20.4884910828724,20.7543287799625,513200.503515355,0.0,1.0
2024-06-18,21.5,21.86,21.41,21.71,374464,20.4125374551324,20.7543287799625,20.3270896239248,20.61191572795,394413.287309154,0.0,1.0
2024-06-20,21.98,22.34,21.5,21.63,350720,20.8682592215725,21.2100505464027,20.4125374551324,20.5359621002099,369404.343608643,0.0,1.0
2024-06-21,22.24,22.49,21.995,22.0,1289722,21.1151085117276,21.3524635984152,20.8825005267738,20.8872476285076,1358430.96728908,0.0,1.0
2024-06-24,22.34,22.66,22.27,22.39,278273,21.2100505464027,21.5138650573628,21.1435911221301,21.2575215637402,293097.784298037,0.0,1.0
2024-06-25,22.06,22.305,21.9215,22.19,225138,20.9442128493126,21.1768208342664,20.8127181312877,21.0676374943901,237132.057229021,0.0,1.0
2024-06-26,22.1,22.13,21.81,21.98,225216,20.9821896631826,21.0106722735851,20.706857762625,20.8682592215725,237214.212620221,0.0,1.0
2024-06-27,21.98,22.18,21.91,22.12,159909,20.8682592215725,21.0581432909226,20.8017997973,21.0011780701176,168428.031427106,0.0,1.0
2024-06-28,21.85,22.14,21.68,22.13,598936,20.744834576495,21.0201664770526,20.5834331175474,21.0106722735851,630843.863890242,0.0,1.0
2024-07-01,21.72,22.01,21.63,21.85,374472,20.6214099314175,20.8967418319751,20.5359621002099,20.744834576495,394421.713503123,0.0,1.0
2024-07-02,22.11,22.12,21.69,21.79,340113,20.9916838666501,21.0011780701176,20.5929273210149,20.68786935569,358232.263679762,0.0,1.0
2024-07-03,21.78,22.22,21.78,22.18,112265,20.6783751522225,21.0961201047926,20.6783751522225,21.0581432909226,118245.833243682,0.0,1.0
2024-07-05,21.41,21.75,21.33,21.75,271540,20.3270896239248,20.64989254182,20.2511359961848,20.64989254182,286006.088798731,0.0,1.0
2024-07-08,21.32,21.73,21.3,21.52,231274,20.2416417927173,20.630904134885,20.2226533857823,20.4315258620674,243594.948003379,0.0,1.0
2024-07-09,21.25,21.53,21.23,21.27,216445,20.1751823684448,20.4410200655349,20.1561939615098,20.1941707753798,227975.944207267,0.0,1.0
2024-07-10,21.43,21.56,21.3,21.32,206758,20.3460780308599,20.4695026759374,20.2226533857823,20.2416417927173,217772.876584841,0.0,1.0
2024-07-11,22.03,22.04,21.71,21.72,259186,20.9157302389101,20.9252244423776,20.61191572795,20.6214099314175,272993.938761831,0.0,1.0
2024-07-12,22.21,22.37,22.025,22.22,213837,21.0866259013251,21.2385331568052,20.9109831371763,21.0961201047926,225229.004973316,0.0,1.0
2024-07-15,22.07,22.46,22.05,22.39,229536,20.9537070527801,21.3239809880127,20.9347186458451,21.2575215637402,241764.357363576,0.0,1.0
2024-07-16,22.38,22.53,22.18,22.18,334531,21.2480273602727,21.3904404122852,21.0581432909226,21.0581432909226,352352.88683777,0.0,1.0
2024-07-17,23.58,23.62,22.34,22.34,389236,22.3873317763731,22.4253085902431,21.2100505464027,21.2100505464027,409972.254473236,0.0,1.0
2024-07-18,23.78,23.9,23.34,23.34,406699,22.5772158457232,22.6911462873332,22.159470893153,22.159470893153,428365.582633699,0.0,1.0
2024-07-19,23.46,23.725,23.24,23.59,188034,22.2734013347631,22.5249977266519,22.064528858478,22.3968259798406,198051.369599987,0.0,1.0
2024-07-22,23.63,23.7,23.1,23.37,202342,22.4348027937106,22.5012622179831,21.9316100099329,22.1879535035555,213121.617513857,0.0,1.0
2024-07-23,23.64,23.85,23.23,23.59,196195,22.4442969971781,22.6436752699957,22.0550346550105,22.3968259798406,206647.140722792,0.0,1.0
2024-07-24,23.55,23.8178,23.5,23.58,165504,22.3588491659706,22.6131039348303,22.3113781486331,22.3873317763731,174321.100834297,0.0,1.0
2024-07-25,23.88,24.14,23.59,23.69,155235,22.6721578803982,22.9190071705533,22.3968259798406,22.4917680145156,163505.027600615,0.0,1.0
2024-07-26,24.36,24.37,23.9525,24.09,221999,23.1278796468384,23.1373738503059,22.7409908555376,22.8715361532158,233825.829370366,0.0,1.0
2024-07-29,24.41,24.44,24.19,24.44,243549,23.1753506641759,23.2038332745784,22.9664781878908,23.2038332745784,256523.889374832,0.0,1.0
2024-07-30,24.72,24.76,24.375,24.4,256207,23.4696709716685,23.5076477855385,23.1421209520396,23.1658564607084,269856.23478256,0.0,1.0
2024-07-31,25.05,25.33,24.54,24.73,221822,23.7829796860961,24.0488173831862,23.2987753092534,23.479165175136,233639.399828799,0.0,1.0
2024-08-01,24.61,25.23,24.24,25.11,278428,23.3652347335259,23.9538753485112,23.0139492052283,23.8399449069011,293261.041806191,0.0,1.0
2024-08-02,27.27,27.65,25.32,25.91,605861,25.8906928558819,26.251472587647,24.0393231797187,24.5994811843014,638137.788044808,0.0,1.0
2024-08-05,26.76,26.999,25.61,26.68,551277,25.4064884790392,25.6333999419125,24.3146550802763,25.3305348512992,580645.866593126,0.0,1.0
2024-08-06,26.86,27.23,26.62,26.9,496969,25.5014305137142,25.8527160420118,25.2735696304941,25.5394073275842,523444.648833381,0.0,1.0
2024-08-07,27.67,27.83,26.65,26.95,289237,26.270460994582,26.422368250062,25.3020522408966,25.5868783449218,304645.883132792,0.0,1.0
2024-08-08,27.15,27.89,27.14,27.69,319446,25.7767624142718,26.4793334708671,25.7672682108043,26.289449401517,336464.244834644,0.0,1.0
2024-08-09,27.02,27.08,26.58,27.08,345543,25.6533377691943,25.7103029899993,25.2355928166241,25.7103029899993,363951.542836339,0.0,1.0
2024-08-12,26.74,27.07,26.52,27.0,215395,25.3875000721042,25.7008087865318,25.1786275958191,25.6343493622593,226870.006248812,0.0,1.0
2024-08-13,27.13,27.195,26.54,26.78,366029,25.7577740073368,25.8194863298756,25.1976160027541,25.4254768859742,385528.919042905,0.0,1.0
2024-08-14,27.56,27.56,27.13,27.25,251752,26.1660247564395,26.1660247564395,25.7577740073368,25.8717044489469,265163.898015975,0.0,1.0
2024-08-15,27.45,27.75,27.335,27.62,241202,26.2989436049845,26.5863637536729,26.1887658813206,26.4618150225746,251758.967943682,0.25,1.0
2024-08-16,27.57,27.75,27.36,27.49,240576,26.4139116644599,26.5863637536729,26.212717560378,26.3372662914763,251105.569074963,0.0,1.0
2024-08-19,27.85,27.87,27.41,27.5,273893,26.6821704699023,26.7013318131482,26.2606209184927,26.3468469630992,285880.792891431,0.0,1.0
2024-08-20,27.8,27.99,27.43,27.76,206684,26.6342671117876,26.8162998726236,26.2797822617386,26.5959444252958,215730.178565982,0.0,1.0
2024-08-21,27.72,27.98,27.62,27.98,238225,26.557621738804,26.8067192010006,26.4618150225746,26.8067192010006,248651.670128704,0.0,1.0
2024-08-22,28.02,28.02,27.63,27.75,197863,26.8450418874924,26.8450418874924,26.4713956941975,26.5863637536729,206523.099618746,0.0,1.0
2024-08-23,28.42,28.63,27.96,27.99,237624,27.2282687524102,27.429462856492,26.7875578577547,26.8162998726236,248024.365464007,0.0,1.0
2024-08-26,28.85,29.4896,28.55,28.69,402180,27.6402376321968,28.2530173892004,27.3528174835085,27.4869468862297,419782.678947895,0.0,1.0
2024-08-27,29.06,29.13,28.67,28.93,205052,27.8414317362787,27.9084964376393,27.4677855429838,27.7168830051804,214026.748927405,0.0,1.0
2024-08-28,28.91,29.435,28.89,29.1,213741,27.6977216619345,28.2007069221391,27.6785603186886,27.8797544227705,223096.050477403,0.0,1.0
2024-08-29,28.99,29.13,28.64,29.1,184011,27.7743670349181,27.9084964376393,27.439043528115,27.8797544227705,192064.823054058,0.0,1.0
2024-08-30,29.24,29.3697,28.87,29.07,343329,28.0138838254917,28.1381451364413,27.6593989754427,27.8510124079016,358355.878911188,0.0,1.0
2024-09-03,29.65,30.28,29.52,29.7,590751,28.4066913620325,29.010273674278,28.2821426309342,28.4545947201472,616607.084815623,0.0,1.0
2024-09-04,30.25,30.55,29.49,29.55,533062,28.9815316594092,29.2689518080975,28.2534006160653,28.310884645803,556393.143381875,0.0,1.0
2024-09-05,29.83,30.59,29.38,30.36,403206,28.5791434512455,29.3072744945893,28.1480132282129,29.0869190472616,420853.58508097,0.0,1.0
2024-09-06,29.18,29.915,28.94,29.82,327280,27.956399795754,28.6605791600405,27.7264636768033,28.5695627796225,341604.443697019,0.0,1.0
2024-09-09,28.51,29.21,28.48,29.16,474756,27.3144947970167,27.9851418106229,27.2857527821479,27.9372384525081,495535.196992856,0.0,1.0
2024-09-10,28.29,28.77,28.17,28.5,296835,27.1037200213119,27.5635922592133,26.9887519618366,27.3049141253938,309826.922038635,0.0,1.0
2024-09-11,28.07,28.15,27.79,28.14,228162,26.8929452456071,26.9695906185907,26.6246864401646,26.9600099469677,238148.231125639,0.0,1.0
2024-09-12,28.48,28.54,27.975,28.06,231426,27.2857527821479,27.3432368118855,26.8019288651891,26.8833645739842,241555.090402793,0.0,1.0
2024-09-13,28.82,28.83,28.4,28.67,192176,27.611495617328,27.6210762889509,27.2091074091643,27.4677855429838,200587.190087748,0.0,1.0
2024-09-16,29.15,29.16,28.57,29.02,306631,27.9276577808852,27.9372384525081,27.3719788267544,27.8031090497869,320051.674942742,0.0,1.0
2024-09-17,29.45,29.82,29.115,29.24,270035,28.2150779295735,28.5695627796225,27.8941254302049,28.0138838254917,281853.935326707,0.0,1.0
2024-09-18,29.55,29.875,29.245,29.27,193334,28.310884645803,28.6222564735487,28.0186741613032,28.0426258403605,201795.873618062,0.0,1.0
2024-09-19,29.47,29.66,29.11,29.66,162649,28.2342392728194,28.4162720336554,27.8893350943934,28.4162720336554,169767.847601065,0.0,1.0
2024-09-20,29.18,29.829,29.0,29.55,985587,27.956399795754,28.5781853840832,27.783947706541,28.310884645803,1028724.33038992,0.0,1.0
2024-09-23,29.38,29.47,29.07,29.25,171194,28.1480132282129,28.2342392728194,27.8510124079016,28.0234644971146,178686.846535894,0.0,1.0
2024-09-24,29.33,29.62,29.33,29.47,232116,28.1001098700982,28.3779493471636,28.1001098700982,28.2342392728194,242275.29043381,0.0,1.0
2024-09-25,28.96,29.46,28.79,29.46,222651,27.7456250200492,28.2246586011965,27.5827536024592,28.2246586011965,232396.024790959,0.0,1.0
2024-09-26,29.31,29.575,28.91,29.0,236590,28.0809485268523,28.3348363248604,27.6977216619345,27.783947706541,246945.109185644,0.0,1.0
2024-09-27,29.27,29.75,29.2,29.4,203844,28.0426258403605,28.5024980782619,27.9755611389999,28.1671745714588,212765.876989047,0.0,1.0
2024-09-30,29.54,29.68,29.31,29.33,282993,28.3013039741801,28.4354333769013,28.0809485268523,28.1001098700982,295379.083155556,0.0,1.0
2024-10-01,29.74,29.8,29.24,29.5,233651,28.492917406639,28.5504014363766,28.0138838254917,28.2629812876883,243877.47456078,0.0,1.0
2024-10-02,29.21,29.65,29.05,29.6,187082,27.9851418106229,28.4066913620325,27.8318510646557,28.3587880039177,195270.23507616,0.0,1.0
2024-10-03,28.6,29.08,28.5,29.08,185026,27.4007208416232,27.8605930795246,27.3049141253938,27.8605930795246,193124.247737364,0.0,1.0
2024-10-04,28.96,29.16,28.6,28.68,163089,27.7456250200492,27.9372384525081,27.4007208416232,27.4773662146068,170227.105591858,0.0,1.0
2024-10-07,28.9,28.95,28.6395,28.89,161705,27.6881409903116,27.7360443484263,27.4385644945338,27.6785603186886,168782.530457181,0.0,1.0
2024-10-08,29.02,29.03,28.5,29.03,128774,27.8031090497869,27.8126897214099,27.3049141253938,27.8126897214099,134410.201150819,0.0,1.0
2024-10-09,28.89,29.145,28.785,28.95,152788,27.6785603186886,27.9228674450737,27.5779632666477,27.7360443484263,159475.2497665,0.0,1.0
2024-10-10,28.77,28.92,28.6,28.89,177108,27.5635922592133,27.7073023335575,27.4007208416232,27.6785603186886,184859.691439414,0.0,1.0
2024-10-11,28.88,28.98,28.62,28.62,144227,27.6689796470657,27.7647863632951,27.4198821848691,27.4198821848691,150539.550541096,0.0,1.0
2024-10-14,29.03,29.06,28.78,28.9,112682,27.8126897214099,27.8414317362787,27.5731729308362,27.6881409903116,117613.88390573,0.0,1.0
2024-10-15,29.2,29.56,28.81,28.92,207306,27.9755611389999,28.3204653174259,27.6019149457051,27.7073023335575,216379.402362058,0.0,1.0
2024-10-16,29.87,30.0,29.285,29.31,195124,28.6174661377372,28.7420148688355,28.056996847795,28.0809485268523,203664.218626061,0.0,1.0
2024-10-17,30.05,30.11,29.54,29.9,203350,28.7899182269503,28.8474022566879,28.3013039741801,28.6462081526061,212250.255517565,0.0,1.0
2024-10-18,29.53,29.582,29.15,29.5,326365,28.2917233025571,28.3415427949964,27.9276577808852,28.2629812876883,340649.395829802,0.0,1.0
2024-10-21,28.98,29.725,28.9401,29.55,222742,27.7647863632951,28.4785463992045,27.7265594835196,28.310884645803,232491.0076936,0.0,1.0
2024-10-22,28.86,29.08,28.665,28.95,125757,27.6498183038198,27.8605930795246,27.4629952071724,27.7360443484263,131261.152609405,0.0,1.0
2024-10-23,28.97,29.04,28.7,28.8,121314,27.7552056916722,27.8222703930328,27.4965275578527,27.5923342740821,126623.690670558,0.0,1.0
2024-10-24,28.95,28.99,28.73,28.86,128388,27.7360443484263,27.7743670349181,27.5252695727215,27.6498183038198,134007.306640714,0.0,1.0
2024-10-25,28.73,29.16,28.68,29.03,133787,27.5252695727215,27.9372384525081,27.4773662146068,27.8126897214099,139642.610941374,0.0,1.0
2024-10-28,29.26,29.5,28.95,28.95,174001,28.0330451687376,28.2629812876883,27.7360443484263,27.7360443484263,181616.70376352,0.0,1.0
2024-10-29,29.1,29.288,28.86,29.15,167096,27.8797544227705,28.0598710492818,27.6498183038198,27.9276577808852,174409.484612555,0.0,1.0
2024-10-30,29.09,29.35,28.91,29.05,195022,27.8701737511475,28.1192712133441,27.6977216619345,27.8318510646557,203557.75427365,0.0,1.0
2024-10-31,32.11,33.605,31.71,32.1,560076,30.763536581277,32.1958469889073,30.3803097163592,30.753955909654,584589.496480235,0.0,1.0
2024-11-01,31.66,32.295,31.07,31.96,298091,30.3324063582444,30.9407790063015,29.7671467324907,30.6198265069328,311137.894848717,0.0,1.0
2024-11-04,33.03,33.32,31.78,31.78,294654,31.6449583705879,31.9227978476533,30.4473744177198,30.4473744177198,307550.463679728,0.0,1.0
2024-11-05,33.32,33.5399,32.765,33.02,290100,31.9227978476533,32.1334768166419,31.3910705725799,31.635377698965,302797.143475022,0.0,1.0
2024-11-06,34.08,34.53,33.47,33.67,348994,32.6509288909972,33.0820591140297,32.0665079219975,32.2581213544564,364268.825542646,0.0,1.0
2024-11-07,33.83,34.56,33.7238,34.01,313668,32.4114121004235,33.1108011288985,32.3096653677879,32.5838641896366,327396.671490945,0.0,1.0
2024-11-08,34.26,34.43,33.6909,33.74,315954,32.8233809802102,32.9862523978002,32.2781449581484,32.325186055817,329782.725506746,0.0,1.0
2024-11-11,34.52,34.65,34.0285,34.25,346873,33.0724784424068,33.197027173505,32.601588432139,32.8138003085872,362054.993273392,0.0,1.0
2024-11-12,34.4,35.27,34.3,34.67,342942,32.9575103829314,33.7910288141276,32.861703666702,33.2161885167509,357951.940632923,0.0,1.0
2024-11-13,33.72,34.54,33.52,34.54,313663,32.3060247125711,33.0916397856526,32.1144112801122,33.0916397856526,327391.452650141,0.0,1.0
2024-11-14,33.45,33.93,33.3,33.62,304409,32.2868633693253,32.750172619468,32.1420792286556,32.4509520620841,315375.356643471,0.25,1.0
2024-11-15,33.78,33.92,33.5,33.73,389286,32.6053884787984,32.7405203434234,32.3351247495485,32.5571270985752,403310.056819314,0.0,1.0
2024-11-18,33.82,34.49,33.805,33.85,264814,32.643997582977,33.2907000779679,32.62951916891,32.6729544111109,274353.943852463,0.0,1.0
2024-11-19,33.78,33.84,33.295,33.64,158863,32.6053884787984,32.6633021350663,32.1372530906333,32.4702566141734,164586.051274607,0.0,1.0
2024-11-20,33.86,33.95,33.38,33.63,156755,32.6826066871555,32.7694771715573,32.2192974370128,32.4606043381288,162402.110419362,0.0,1.0
2024-11-21,33.6,34.015,33.59,34.0,198899,32.4316475099949,32.8322169658475,32.4219952339502,32.8177385517805,206064.351123094,0.0,1.0
2024-11-22,33.8,33.99,33.54,33.65,207794,32.6246930308877,32.8080862757359,32.373733853727,32.4799088902181,215279.794153174,0.0,1.0
2024-11-25,33.57,34.3561,33.53,34.14,279914,32.4026906818609,33.1614561017302,32.3640815776824,32.9528704164055,289997.922464516,0.0,1.0
2024-11-26,33.98,34.09,33.53,33.59,277519,32.7984339996912,32.9046090361823,32.3640815776824,32.4219952339502,287516.642413134,0.0,1.0
2024-11-27,33.97,34.41,33.875,34.06,207157,32.7887817236466,33.2134818696108,32.6970851012225,32.8756522080484,214619.846181262,0.0,1.0
2024-11-29,33.75,34.0,33.56,33.92,166136,32.5764316506645,32.8177385517805,32.3930384058163,32.7405203434234,172121.061635234,0.0,1.0
2024-12-02,34.92,35.14,33.57,33.9,744443,33.7057479478875,33.9180980208696,32.4026906818609,32.7212157913341,771261.613900168,0.0,1.0
2024-12-03,34.44,35.25,34.14,35.04,330477,33.2424386977447,34.0242730573607,32.9528704164055,33.8215752604232,342382.458263273,0.0,1.0
2024-12-04,34.28,34.605,34.1,34.38,261018,33.0880022810305,33.4017012524813,32.9142613122269,33.1845250414769,270421.192672903,0.0,1.0
2024-12-05,34.07,34.3575,33.9,34.06,272425,32.885304484093,33.1628074203765,32.7212157913341,32.8756522080484,282239.130687982,0.0,1.0
2024-12-06,33.55,34.11,33.4,34.11,187750,32.3833861297717,32.9239135882716,32.238601989102,32.9239135882716,194513.707577016,0.0,1.0
2024-12-09,33.42,34.085,33.31,33.7,231048,32.2579065411913,32.89978289816,32.1517315047003,32.5281702704413,239371.521215736,0.0,1.0
2024-12-10,33.67,33.8225,33.0,33.25,223336,32.4992134423074,32.6464106519881,31.8525109473164,32.0938178484324,231381.695847778,0.0,1.0
2024-12-11,33.95,34.1599,33.78,33.96,240641,32.7694771715573,32.9720784457343,32.6053884787984,32.779129447602,249310.109747221,0.0,1.0
2024-12-12,33.95,34.365,33.93,34.11,173207,32.7694771715573,33.1700466274099,32.750172619468,32.9239135882716,179446.794930984,0.0,1.0
2024-12-13,33.99,34.0,33.59,33.87,159784,32.8080862757359,32.8177385517805,32.4219952339502,32.6922589632002,165540.230367435,0.0,1.0
2024-12-16,34.06,34.5,33.94,33.94,289758,32.8756522080484,33.3003523540126,32.7598248955127,32.7598248955127,300196.553289486,0.0,1.0
2024-12-17,33.88,34.12,33.635,33.94,287833,32.7019112392448,32.9335658643162,32.4654304761511,32.7598248955127,298202.205022718,0.0,1.0
2024-12-18,33.32,34.21,33.3,33.72,304887,32.1613837807449,33.020436348718,32.1420792286556,32.5474748225306,315870.576628675,0.0,1.0
2024-12-19,33.03,33.6092,33.0233,33.28,425506,31.8814677754503,32.4405276039559,31.8750007505004,32.1227746765663,440834.884986769,0.0,1.0
2024-12-20,33.32,33.65,32.81,32.86,2532441,32.1613837807449,32.4799088902181,31.6691177024682,31.7173790826914,2623672.37352887,0.0,1.0
2024-12-23,33.38,33.88,33.1776,33.5,306072,32.2192974370128,32.7019112392448,32.0239353698692,32.3351247495485,317098.266340945,0.0,1.0
2024-12-24,33.35,33.42,32.98,33.09,140328,32.1903406088788,32.2579065411913,31.8332063952271,31.9393814317182,145383.326534581,0.0,1.0
2024-12-26,33.73,34.07,33.2,33.22,349163,32.5571270985752,32.885304484093,32.0455564682092,32.0648610202985,361741.62278942,0.0,1.0
2024-12-27,33.08,33.96,32.95,33.64,274259,31.9297291556735,32.779129447602,31.8042495670932,32.4702566141734,284139.200673049,0.0,1.0
2024-12-30,33.22,33.46,32.73,33.0,268225,32.0648610202985,32.2965156453699,31.5918994941111,31.8525109473164,277887.825378669,0.0,1.0
2024-12-31,33.21,33.8,33.09,33.39,234116,32.0552087442539,32.6246930308877,31.9393814317182,32.2289497130574,242550.046141681,0.0,1.0
2025-01-02,32.92,33.68,32.85,33.23,166946,31.7752927389593,32.508865718352,31.7077268066468,32.0745132963431,172960.241944887,0.0,1.0
2025-01-03,32.84,33.076,32.6,32.92,208613,31.6980745306021,31.9258682452557,31.4664199055307,31.7752927389593,216128.29868849,0.0,1.0
2025-01-06,31.34,32.76,31.33,32.76,291143,30.2502331239059,31.620856322245,30.2405808478613,31.620856322245,301631.448016486,0.0,1.0
2025-01-07,31.08,31.9899,31.01,31.46,358090,29.9992739467453,30.8775345440472,29.9317080144328,30.3660604364416,370990.218621856,0.0,1.0
2025-01-08,31.11,31.19,30.534,30.9,265067,30.0282307748792,30.1054489832363,29.4722596747078,29.8255329779417,274616.058196095,0.0,1.0
2025-01-10,30.52,31.0962,30.32,30.77,250808,29.4587464882453,30.0149106339376,29.2657009673525,29.7000533893614,259843.376670979,0.0,1.0
2025-01-13,31.09,31.265,30.52,30.55,254164,30.0089262227899,30.1778410535711,29.4587464882453,29.4877033163793,263320.276818134,0.0,1.0
2025-01-14,31.53,31.64,31.13,31.22,194763,30.4336263687541,30.5398014052452,30.0475353269685,30.1344058113702,201779.351418495,0.0,1.0
2025-01-15,31.44,31.81,31.29,31.81,209701,30.3467558843523,30.7038900980041,30.2019717436827,30.7038900980041,217255.493968617,0.0,1.0
2025-01-16,31.57,31.7503,31.225,31.31,187181,30.4722354729327,30.6462660100176,30.1392319493926,30.221276295772,193924.209310111,0.0,1.0
2025-01-17,31.68,31.8999,31.57,31.65,195354,30.5784105094237,30.7906640596454,30.4722354729327,30.5494536812898,202391.64223702,0.0,1.0
2025-01-21,31.69,32.0,31.24,31.79,279208,30.5880627854684,30.8872833428523,30.1537103634595,30.6845855459148,289266.488762522,0.0,1.0
2025-01-22,30.7,31.62,30.52,31.53,315972,29.6324874570489,30.5204968531559,29.4587464882453,30.4336263687541,327354.914570039,0.0,1.0
2025-01-23,31.1,31.1432,30.6,30.6,206958,30.0185784988345,30.0602763313474,29.5359646966025,29.5359646966025,214413.677191607,0.0,1.0
2025-01-24,31.34,31.47,30.86,30.96,233229,30.2502331239059,30.3757127124863,29.7869238737631,29.8834466342096,241631.091901358,0.0,1.0
2025-01-27,31.69,32.38,31.6,31.77,312741,30.5880627854684,31.2540698325486,30.5011923010666,30.6652809938255,324007.517557089,0.0,1.0
2025-01-28,31.54,32.015,31.49,31.64,226849,30.4432786447988,30.9017617569192,30.3950172645755,30.5398014052452,235021.251931496,0.0,1.0
2025-01-29,31.43,31.82,31.31,31.61,156021,30.3371036083077,30.7135423740487,30.221276295772,30.5108445771112,161641.668015306,0.0,1.0
2025-01-30,31.08,31.94,31.0501,31.69,262153,29.9992739467453,30.8293696865844,29.9704136413718,30.5880627854684,271597.081131491,0.0,1.0
2025-01-31,30.49,31.22,30.23,30.9,529184,29.4297896601114,30.1344058113702,29.1788304829507,29.8255329779417,548247.892572227,0.0,1.0
2025-02-03,30.91,31.2,29.5,30.0,414926,29.8351852539863,30.1151012592809,28.4742143316919,28.956828133924,429873.739707596,0.0,1.0
2025-02-04,30.75,30.95,30.36,30.9,315228,29.6807488372721,29.8737943581649,29.3043100715311,29.8255329779417,326584.111915247,0.0,1.0
2025-02-05,31.0,31.2393,30.6,30.84,313014,29.9220557383881,30.1530347041364,29.5359646966025,29.7676193216739,324290.352402195,0.0,1.0
2025-02-06,31.24,31.4485,30.82,31.27,231677,30.1537103634595,30.3549603189903,29.7483147695846,30.1826671915934,240023.180987059,0.0,1.0
2025-02-07,30.87,31.275,30.85,31.24,259631,29.7965761498078,30.1874933296158,29.7772715977185,30.1537103634595,268984.225895756,0.0,1.0
2025-02-10,30.58,30.9,30.495,30.9,237663,29.5166601445132,29.8255329779417,29.4346157981337,29.8255329779417,246224.827077903,0.0,1.0
2025-02-11,30.85,30.97,30.15,30.52,344305,29.7772715977185,29.8930989102542,29.1016122745936,29.4587464882453,356708.612981648,0.0,1.0
2025-02-12,30.61,30.91,30.41,30.55,305826,29.5456169726471,29.8351852539863,29.3525714517543,29.4877033163793,316843.404172828,0.0,1.0
2025-02-13,30.78,30.8563,30.4,30.63,302595,29.709705665406,29.7833525316266,29.3429191757096,29.5649215247364,313496.007159878,0.0,1.0
2025-02-14,30.21,31.21,30.19,30.91,198562,29.1595259308615,30.1247535353256,29.1402213787722,29.8351852539863,205715.210673275,0.0,1.0
2025-02-18,30.19,30.4,29.865,30.11,403193,29.1402213787722,29.3429191757096,28.8265224073213,29.063003170415,417718.057518507,0.0,1.0
2025-02-19,30.47,30.61,30.06,30.06,313641,29.4104851080221,29.5456169726471,29.0147417901918,29.0147417901918,324939.940123371,0.0,1.0
2025-02-20,30.61,30.66,30.24,30.33,263941,29.5456169726471,29.5938783528703,29.1884827589954,29.2753532433972,273449.49396317,0.0,1.0
2025-02-21,30.88,30.98,30.61,30.82,520664,29.8062284258524,29.9027511862988,29.5456169726471,29.7483147695846,539420.958944764,0.0,1.0
2025-02-24,29.95,30.715,26.5,28.485,646798,28.9085667537008,29.6469658711158,25.5785315182995,27.4945083131608,670098.945584014,0.0,1.0
2025-02-25,30.19,30.54,29.7875,29.81,523945,29.1402213787722,29.4780510403346,28.7517172679754,28.7734348890758,542820.157211396,0.0,1.0
2025-02-26,29.95,30.72,29.83,30.2,444830,28.9085667537008,29.6517920091382,28.7927394411651,29.1498736548168,460855.033509901,0.0,1.0
2025-02-27,30.14,30.22,29.66,29.66,352535,29.091959998549,29.1691782069061,28.6286507484062,28.6286507484062,365235.099337754,0.0,1.0
2025-02-28,30.49,30.69,30.11,30.35,612628,29.4297896601114,29.6228351810042,29.063003170415,29.2946577954864,634697.968817535,0.0,1.0
2025-03-03,30.27,30.926,30.03,30.42,1059331,29.2174395871293,29.8506288956578,28.9857849620579,29.3622237277989,1097493.47729038,0.0,1.0
2025-03-04,29.96,31.0,29.92,30.3,388366,28.9182190297454,29.9220557383881,28.8796099255669,29.2463964152632,402356.91375156,0.0,1.0
2025-03-05,29.99,30.2812,29.61,29.67,466120,28.9471758578793,29.2282501362993,28.580389368183,28.6383030244508,482912.007327823,0.0,1.0
2025-03-06,30.51,30.6,29.96,30.04,333594,29.4490942122007,29.5359646966025,28.9182190297454,28.9954372381026,345611.748417827,0.0,1.0
2025-03-07,31.27,31.6,30.39,30.39,426930,30.1826671915934,30.5011923010666,29.333266899665,29.333266899665,442310.184691641,0.0,1.0
2025-03-10,30.68,31.7,30.51,31.07,407592,29.9027511862988,30.8969104499893,29.7370579756838,30.2828709047687,418186.356234996,0.3,1.0
2025-03-11,29.98,30.68,29.87,30.68,359462,29.2204850249426,29.9027511862988,29.1132717710152,29.9027511862988,368805.334709572,0.0,1.0
2025-03-12,30.07,30.315,29.565,29.76,622002,29.3082049599741,29.5469981164488,28.8159986578528,29.0060585170878,638169.419298906,0.0,1.0
2025-03-13,30.11,30.4038,29.91,30.18,344234,29.3471915977659,29.6335484523466,29.152258408807,29.4154182139015,353181.520128456,0.0,1.0
2025-03-14,30.05,30.32,29.91,30.02,321650,29.2887116410782,29.5518714461728,29.152258408807,29.2594716627344,330010.504335184,0.0,1.0
2025-03-17,30.28,30.395,29.76,29.99,319652,29.512884808381,29.6249713920324,29.0060585170878,29.2302316843906,327960.571216385,0.0,1.0
2025-03-18,29.9,30.425,29.85,30.21,327790,29.142511749359,29.6542113703762,29.0937784521193,29.4446581922454,336310.098604166,0.0,1.0
2025-03-19,30.2,30.26,29.79,29.95,326196,29.4349115327974,29.4933914894851,29.0352984954316,29.1912450465988,334674.666476356,0.0,1.0
2025-03-20,29.93,30.185,29.42,29.98,293954,29.1717517277029,29.4202915436255,28.6746720958576,29.2204850249426,301594.614616336,0.0,1.0
2025-03-21,29.65,30.155,29.32,29.82,1771146,28.8988452631604,29.3910515652817,28.5772055013782,29.0645384737755,1817182.6044186,0.0,1.0
2025-03-24,29.23,29.85,29.08,29.72,599981,28.4894855663466,29.0937784521193,28.3432856746275,28.967071879296,615576.037312384,0.0,1.0
2025-03-25,29.2,29.59,29.0,29.25,366585,28.4602455880028,28.8403653064727,28.2653123990439,28.5089788852425,376113.479657122,0.0,1.0
2025-03-26,29.58,29.67,29.205,29.29,278802,28.8306186470248,28.9183385820563,28.4651189177268,28.5479655230343,286048.775469168,0.0,1.0
2025-03-27,30.45,30.54,29.46,29.67,508465,29.6785780189961,29.7662979540276,28.7136587336494,28.9183385820563,521681.302927994,0.0,1.0
2025-03-28,30.39,30.74,30.087891,30.52,327608,29.6200980623084,29.9612311429865,29.3256427083924,29.7468046351317,336123.367959711,0.0,1.0
2025-03-31,30.83,31.03,30.285,30.4,389790,30.048951078018,30.243884266977,29.517758138105,29.6298447217563,399921.636825156,0.0,1.0
2025-04-01,31.07,31.09,30.53,30.85,299807,30.2828709047687,30.3023642236646,29.7565512945796,30.0684443969139,307599.749022909,0.0,1.0
2025-04-02,31.37,31.42,30.77,31.05,559988,30.5752706882071,30.6240039854469,29.9904711213304,30.2633775858728,574543.517182189,0.0,1.0
2025-04-03,31.39,32.04,31.21,31.38,283365,30.594764007103,31.2282968712195,30.41932413704,30.5850173476551,290730.379483723,0.0,1.0
2025-04-04,30.55,31.24,30.06,30.68,478093,29.7760446134755,30.4485641153838,29.2984583005262,29.9027511862988,490519.857140125,0.0,1.0
2025-04-07,29.92,31.0,29.5,30.06,448445,29.1620050682549,30.2146442886331,28.7526453714412,29.2984583005262,460101.229959869,0.0,1.0
2025-04-08,29.61,30.36,29.49,30.19,337305,28.8598586253686,29.5908580839646,28.7428987119932,29.4251648733495,346072.417735984,0.0,1.0
2025-04-09,30.57,31.13,29.03,29.13,488936,29.7955379323714,30.3413508614564,28.2945523773877,28.3920189718672,501644.694380935,0.0,1.0
2025-04-10,30.41,30.965,29.98,30.33,337698,29.6395913812043,30.1805309805653,29.2204850249426,29.5616181056207,346475.632808901,0.0,1.0
2025-04-11,30.96,31.005,30.3,30.59,237497,30.1756576508413,30.2195176183571,29.5323781272769,29.8150312512673,243670.153110814,0.0,1.0
2025-04-14,31.48,31.58,30.915,31.02,258100,30.6824839421345,30.779950536614,30.1317976833256,30.234137607529,264808.67765867,0.0,1.0
2025-04-15,31.33,31.7,31.17,31.51,275180,30.5362840504153,30.8969104499893,30.3803374992482,30.7117239204784,282332.630446,0.0,1.0
2025-04-16,31.78,31.915,31.4,31.5,524027,30.9748837255729,31.1064636281202,30.604510666551,30.7019772610304,537647.799021463,0.0,1.0
2025-04-17,32.42,32.6,31.7,31.7,630979,31.5986699302415,31.7741098003045,30.8969104499893,30.8969104499893,647379.754437774,0.0,1.0
2025-04-21,33.31,33.42,32.45,32.52,491091,32.4661226211087,32.5733358750361,31.6279099085853,31.6961365247209,503855.708330389,0.0,1.0
2025-04-22,33.78,33.9751,33.31,33.5,538666,32.9242156151622,33.1143729409916,32.4661226211087,32.6513091506197,552667.303989479,0.0,1.0
2025-04-23,34.28,34.33,33.5169,33.82,499063,33.4115485875595,33.4602818847992,32.6677810050867,32.9632022529539,512034.920954546,0.0,1.0
2025-04-24,34.68,34.76,33.9177,34.1,482326,33.8014149654773,33.8793882410609,33.0584271157604,33.2361087174964,494862.883612535,0.0,1.0
2025-04-25,34.43,34.79,34.08,34.64,343289,33.5577484792787,33.9086282194047,33.2166153986005,33.7624283276855,352211.957166861,0.0,1.0
2025-04-28,34.49,34.84,34.17,34.54,495305,33.6162284359663,33.9573615166444,33.3043353336321,33.6649617332061,508179.240944314,0.0,1.0
2025-04-29,34.77,34.86,34.265,34.34,412649,33.8891349005088,33.9768548355403,33.3969285983875,33.4700285442471,423374.800570214,0.0,1.0
2025-04-30,34.01,34.8,32.6,33.18,600715,33.1483887824649,33.9183748788527,31.7741098003045,32.3394160482854,616329.115845516,0.0,1.0
2025-05-01,33.62,33.93,33.2536,33.93,389840,32.768269063995,33.0704155068813,32.4111514618223,33.0704155068813,399972.936452753,0.0,1.0
2025-05-02,33.4,33.754,33.13,33.69,408463,32.5538425561402,32.8988743005975,32.2906827510457,32.8364956801306,419079.995747745,0.0,1.0
2025-05-05,33.41,33.46,33.0,33.37,272924,32.5635892155881,32.6123225128279,32.1639761782223,32.5246025777964,280017.991248798,0.0,1.0
2025-05-06,33.35,33.75,33.19,33.45,361274,32.5051092589005,32.8949756368183,32.3491627077333,32.6025758533799,370664.433213708,0.0,1.0
2025-05-07,33.01,33.5,32.96,33.48,473935,32.1737228376703,32.6513091506197,32.1249895404306,32.6318158317238,486253.780109111,0.0,1.0
2025-05-08,33.06,33.275,32.8,32.99,394754,32.22245613491,32.4320093130409,31.9690429892634,32.1542295187744,405014.663853043,0.0,1.0
2025-05-09,32.9,33.16,32.67,33.01,290362,32.0665095837429,32.3199227293895,31.8423364164401,32.1737228376703,297909.249369727,0.0,1.0
2025-05-12,32.76,33.2,32.515,32.93,385025,31.9300563514716,32.3589093671813,31.691263194997,32.0957495620867,395032.782315108,0.0,1.0
2025-05-13,32.77,32.935,32.51,32.76,267219,31.9398030109196,32.1006228918107,31.686389865273,31.9300563514716,274164.703739914,0.0,1.0
2025-05-14,31.69,32.45,31.43,32.45,407767,31.1795635739798,31.9273221197742,30.9237514398922,31.9273221197742,414442.498508346,0.3,1.0
2025-05-15,32.67,32.67,31.79,31.87,269745,32.1437785409252,32.1437785409252,31.2779528563212,31.3566642821943,274160.958979353,0.0,1.0
2025-05-16,33.43,33.46,32.5,32.68,387922,32.8915370867196,32.921053871422,31.9765167609449,32.1536174691593,394272.618692426,0.0,1.0
2025-05-19,33.8,33.87,33.09,33.49,416369,33.2555774313827,33.3244499290216,32.557013526759,32.9505706561244,423185.320689073,0.0,1.0
2025-05-20,34.01,34.2,33.735,33.93,404316,33.4621949242995,33.6491345607481,33.1916243978608,33.3834834984265,410935.002653232,0.0,1.0
2025-05-21,33.71,33.87,33.45,33.84,381959,33.1670270772754,33.3244499290216,32.9112149431879,33.2949331443192,388211.999224433,0.0,1.0
2025-05-22,33.82,33.87,33.44,33.7,343290,33.2752552878509,33.3244499290216,32.9013760149537,33.1571881490413,348909.954245759,0.0,1.0
2025-05-23,34.43,34.45,33.54,33.83,322397,33.8754299101333,33.8951077666016,32.9997652972951,33.2850942160851,327674.917763319,0.0,1.0
2025-05-27,34.69,34.88,34.51,34.59,452916,34.1312420442208,34.3181816806695,33.9541413360064,34.0328527618795,460330.62669222,0.0,1.0
2025-05-28,34.48,34.79,34.36,34.55,344593,33.924624551304,34.2296313265622,33.8065574124943,33.9934970489429,350234.285482853,0.0,1.0
2025-05-29,34.78,34.955,34.3,34.3,326260,34.2197923983281,34.3919736424255,33.7475238430895,33.7475238430895,331601.158414813,0.0,1.0
2025-05-30,35.32,35.34,34.71,34.83,444729,34.7510945229715,34.7707723794398,34.1509199006891,34.2689870394988,452009.598420466,0.0,1.0
2025-06-02,35.29,35.5,35.023,35.24,452839,34.7215777382691,34.9281952311859,34.4588783544176,34.6723830970984,460252.366135614,0.0,1.0
2025-06-03,35.02,35.69,34.915,35.19,574657,34.4559266759474,35.1151348676345,34.3526179294889,34.6231884559277,584064.632168151,0.0,1.0
2025-06-04,33.13,35.09,32.96,35.09,544975,32.5963692396955,34.5247991735863,32.4291074597152,34.5247991735863,553896.71215323,0.0,1.0
2025-06-05,32.77,33.22,32.44,33.05,384790,32.2421678232666,32.6849195938027,31.9174831915401,32.5176578138224,391089.345143247,0.0,1.0
2025-06-06,32.45,33.05,32.07,32.94,408026,31.9273221197742,32.5176578138224,31.553442846877,32.4094296032469,414705.738562381,0.0,1.0
2025-06-09,32.76,32.9599,32.2586,32.49,291334,32.2323288950324,32.4290090704328,31.7390050333728,31.9666778327107,296103.389583832,0.0,1.0
2025-06-10,32.29,33.09,32.2,32.75,289807,31.769899268028,32.557013526759,31.6813489139208,32.2224899667983,294551.391272978,0.0,1.0
2025-06-11,32.6,32.71,32.06,32.28,417521,32.0749060432862,32.1831342538618,31.5436039186429,31.7600603397939,424356.179925554,0.0,1.0
2025-06-12,33.12,33.14,32.16,32.63,393287,32.5865303114614,32.6062081679296,31.6419932009842,32.1044228279887,399725.448383149,0.0,1.0
2025-06-13,32.82,33.22,32.705,33.03,362062,32.2913624644373,32.6849195938027,32.1782147897447,32.4979799573541,367989.268123533,0.0,1.0
2025-06-16,32.51,33.18,32.49,32.93,299822,31.986355689179,32.6455638808662,31.9666778327107,32.3995906750128,304730.34548595,0.0,1.0
2025-06-17,33.1,33.2,32.54,32.6,312915,32.5668524549931,32.6652417373345,32.0158724738814,32.0749060432862,318037.689221391,0.0,1.0
2025-06-18,33.36,33.66,32.865,33.1,393345,32.8226645890806,33.1178324361047,32.3356376414909,32.5668524549931,399784.39789332,0.0,1.0
2025-06-20,33.03,33.65,32.99,33.37,1113735,32.4979799573541,33.1079935078706,32.4586242444176,32.8325035173148,1131967.80533048,0.0,1.0
2025-06-23,33.08,33.425,32.63,32.92,284545,32.5471745985248,32.8866176226025,32.1044228279887,32.3897517467786,289203.247781349,0.0,1.0
2025-06-24,32.72,33.13,32.6,33.0,293072,32.1929731820959,32.5963692396955,32.0749060432862,32.4684631726517,297869.842147202,0.0,1.0
2025-06-25,31.76,32.61,31.68,32.57,267686,31.2484360716187,32.0847449715204,31.1697246457456,32.0453892585838,272068.251368319,0.0,1.0
2025-06-26,32.23,32.365,31.7,31.83,192693,31.7108656986232,31.843691229784,31.1894025022139,31.3173085692577,195847.551089393,0.0,1.0
2025-06-27,32.06,32.23,31.75,32.21,444116,31.5436039186429,31.7108656986232,31.2385971433846,31.6911878421549,451386.563080221,0.0,1.0
2025-06-30,32.42,32.44,31.845,32.06,282452,31.8978053350718,31.9174831915401,31.3320669616089,31.5436039186429,287075.983560904,0.0,1.0
2025-07-01,33.27,33.8,32.1383,32.42,454084,32.7341142349734,33.2555774313827,31.6206427267161,31.8978053350718,461517.747862539,0.0,1.0
2025-07-02,33.24,33.47,32.7901,33.32,561273,32.704597450271,32.9308927996561,32.2619440690172,32.7833088761441,570461.524510995,0.0,1.0
2025-07-03,33.13,33.2896,32.9,33.13,142850,32.5963692396955,32.7533985343123,32.3700738903103,32.5963692396955,145188.578065212,0.0,1.0
2025-07-07,32.8,33.12,32.65,33.12,249214,32.271684607969,32.5865303114614,32.1241006844569,32.5865303114614,253293.848750043,0.0,1.0
2025-07-08,33.01,33.05,32.605,32.75,316469,32.4783021008859,32.5176578138224,32.0798255074033,32.2224899667983,321649.8712756,0.0,1.0
2025-07-09,33.13,33.2,32.67,33.1,238850,32.5963692396955,32.6652417373345,32.1437785409252,32.5668524549931,242760.181105186,0.0,1.0
2025-07-10,33.53,33.87,32.76,33.01,303425,32.989926369061,33.3244499290216,32.2323288950324,32.4783021008859,308392.329712544,0.0,1.0
2025-07-11,33.79,34.04,33.41,33.66,204076,33.2457385031485,33.491711709002,32.8718592302513,33.1178324361047,207416.900645686,0.0,1.0
2025-07-14,33.72,34.11,33.575,33.87,219004,33.1768660055096,33.5605842066409,33.0342015461146,33.3244499290216,222589.284918401,0.0,1.0
2025-07-15,33.17,33.62,33.12,33.5,295786,32.635724952632,33.0784767231682,32.5865303114614,32.9604095843586,300628.272674811,0.0,1.0
2025-07-16,33.49,33.64,33.22,33.22,260367,32.9505706561244,33.0981545796365,32.6849195938027,32.6849195938027,264629.433007386,0.0,1.0
2025-07-17,33.75,33.9325,33.36,33.36,263335,33.206382790212,33.385943230485,32.8226645890806,32.8226645890806,267646.021734705,0.0,1.0
2025-07-18,33.8,34.035,33.51,33.81,314166,33.2555774313827,33.4867922448849,32.9702485125927,33.2654163596168,319309.169173506,0.0,1.0
2025-07-21,34.66,35.03,33.73,33.9,414044,34.1017252595184,34.4657656041815,33.1867049337437,33.353966713724,420822.25842795,0.0,1.0
2025-07-22,35.44,35.46,34.5,34.63,435315,34.8691616617811,34.8888395182494,33.9443024077722,34.072208474816,442441.483097359,0.0,1.0
2025-07-23,35.71,35.99,35.415,35.56,350322,35.1348127241028,35.4103027146586,34.8445643411958,34.9872288005908,356057.074168437,0.0,1.0
2025-07-24,35.26,35.67,35.17,35.67,306905,34.6920609535667,35.0954570111663,34.6035105994594,35.0954570111663,311929.300322743,0.0,1.0
2025-07-25,35.63,35.66,35.1,35.48,234228,35.0561012982297,35.0856180829321,34.5346381018205,34.9085173747177,238062.514967158,0.0,1.0
2025-07-28,35.63,36.08,35.36,35.69,371789,35.0561012982297,35.4988530687659,34.790450235908,35.1151348676345,377875.507527386,0.0,1.0
2025-07-29,36.07,36.1,35.68,35.78,358704,35.4890141405317,35.5185309252342,35.1052959394004,35.2036852217418,364576.294758865,0.0,1.0
2025-07-30,39.43,40.75,37.59,38.9,926419,38.7948940272017,40.0936325541078,36.9845312321206,38.2734308307925,941585.280382188,0.0,1.0
2025-07-31,37.59,38.98,37.18,38.74,536339,36.9845312321206,38.3521422566656,36.5811351745209,38.1160079790463,545119.333363091,0.0,1.0
2025-08-01,37.29,38.29,37.11,37.78,525673,36.6893633850964,37.6732562085101,36.512262676882,37.1714708685692,534278.721717005,0.0,1.0
2025-08-04,36.55,37.7,36.47,37.51,446045,35.9612826957703,37.0927594426961,35.8825712698972,36.9058198062475,453347.142478806,0.0,1.0
2025-08-05,35.8,36.595,35.49,36.46,373702,35.22336307821,36.0055578728239,34.9183563029518,35.8727323416631,379819.824992131,0.0,1.0
2025-08-06,36.15,36.235,35.345,35.8,361055,35.5677255664048,35.651356456395,34.7756918435568,35.22336307821,366965.782662479,0.0,1.0
2025-08-07,36.06,36.28,35.365,35.86,322709,35.4791752122976,35.6956316334486,34.7953697000251,35.2823966476149,327992.025473199,0.0,1.0
2025-08-08,36.5,36.56,36.095,36.17,237532,35.9120880545996,35.9711216240045,35.5136114611171,35.5874034228731,241420.604305117,0.0,1.0
2025-08-11,36.35,37.0489,35.73,36.62,509012,35.7645041310876,36.4521468253714,35.1544905805711,36.0301551934093,517344.966735244,0.0,1.0
2025-08-12,37.16,37.18,36.3135,36.34,299706,36.5614573180527,36.5811351745209,35.728592043033,35.7546652028534,304612.44646561,0.0,1.0
2025-08-13,36.87,37.09,36.44,36.78,311087,36.5712962462868,36.7895139076425,36.1447799081825,36.4820253848231,313627.868499864,0.3,1.0
2025-08-14,35.49,37.0,35.3,37.0,315019,35.2024763705104,36.7002430461788,35.014015662976,36.7002430461788,317591.983936836,0.0,1.0
2025-08-15,35.57,35.6643,35.1,35.4,320925,35.281828247367,35.3753642722117,34.8156359708345,35.1132055090467,323546.222433978,0.0,1.0
2025-08-18,35.82,35.9088,35.36,35.57,236359,35.5298028625439,35.6178834458547,35.0735295706184,35.281828247367,238289.51184318,0.0,1.0
2025-08-19,36.6,36.64,35.87,35.87,385569,36.3034836618958,36.3431596003241,35.5793977855793,35.5793977855793,388718.215899809,0.0,1.0
2025-08-20,36.1,37.07,36.09,36.82,444447,35.807534431542,36.7696759384283,35.7976154469349,36.5217013232514,448077.114347944,0.0,1.0
2025-08-21,35.8,36.44,35.655,35.94,201978,35.5099648933297,36.1447799081825,35.3661396165271,35.6488306778288,203627.697794718,0.0,1.0
2025-08-22,36.66,36.795,35.59,35.77,256610,36.3629975695382,36.4969038617337,35.3016662165812,35.4802079395085,258705.916144841,0.0,1.0
2025-08-25,36.74,37.24,36.6,36.6,316763,36.4423494463948,36.9382986767486,36.3034836618958,36.3034836618958,319350.228423632,0.0,1.0
2025-08-26,36.16,36.996,35.98,36.84,369006,35.8670483391844,36.6962754523359,35.6885066162571,36.5415392924656,372019.934113804,0.0,1.0
2025-08-27,36.53,36.53,35.975,36.24,250508,36.2340507696462,36.2340507696462,35.6835471239536,35.946400216041,252554.076776477,0.0,1.0
2025-08-28,35.63,36.5,35.52,36.5,295448,35.3413421550095,36.204293815825,35.2322333243316,36.204293815825,297861.133678192,0.0,1.0
2025-08-29,36.28,36.325,35.66,35.66,282860,35.9860761544694,36.0307115852012,35.3710991088307,35.3710991088307,285170.318540702,0.0,1.0
2025-09-02,36.13,36.3968,36.03,36.19,211199,35.8372913853632,36.10192989468,35.7381015392925,35.8968052930057,212924.012251566,0.0,1.0
2025-09-03,36.12,36.39,35.42,35.93,494455,35.8273724007561,36.0951849851472,35.1330434782609,35.6389116932217,498493.565205555,0.0,1.0
2025-09-04,35.71,36.49,35.56,36.12,227448,35.4206940318661,36.1943748312179,35.2719092627599,35.8273724007561,229305.729376531,0.0,1.0
2025-09-05,35.9,35.97,35.35,35.61,271120,35.6091547394005,35.67858763165,35.0636105860113,35.3215041857953,273334.429621563,0.0,1.0
2025-09-08,35.5,35.925,35.2,35.75,308933,35.2123953551175,35.6339522009182,34.9148258169052,35.4603699702944,311456.275251837,0.0,1.0
2025-09-09,35.16,35.55,35.16,35.5,229628,34.8751498784769,35.2619902781528,34.8751498784769,35.2123953551175,231503.534985026,0.0,1.0
2025-09-10,35.37,35.38,34.73,35.0,361029,35.0834485552255,35.0933675398326,34.4486335403727,34.7164461247637,363977.780288592,0.0,1.0
2025-09-11,35.8,35.92,35.21,35.44,287281,35.5099648933297,35.6289927086146,34.9247448015123,35.152881447475,289627.427988021,0.0,1.0
2025-09-12,35.61,35.915,35.345,35.53,239087,35.3215041857953,35.6240332163111,35.0586510937078,35.2421523089387,241039.793356929,0.0,1.0
2025-09-15,35.42,36.05,35.235,35.76,268254,35.1330434782609,35.7579395085066,34.94954226303,35.4702889549014,270445.02096379,0.0,1.0
2025-09-16,35.61,35.82,35.17,35.43,265003,35.3215041857953,35.5298028625439,34.885068863084,35.1429624628679,267167.467737544,0.0,1.0
2025-09-17,35.69,36.16,35.53,35.61,265920,35.4008560626519,35.8670483391844,35.2421523089387,35.3215041857953,268091.957527906,0.0,1.0
2025-09-18,36.27,36.57,35.25,35.25,424822,35.9761571698623,36.2737267080745,34.9644207399406,34.9644207399406,428291.823032943,0.0,1.0
2025-09-19,35.69,36.5705,35.645,36.39,1085496,35.4008560626519,36.2742226573049,35.3562206319201,36.0951849851472,1094362.01687993,0.0,1.0
2025-09-22,35.79,36.0105,35.33,35.69,357528,35.5000459087227,35.7187595193087,35.0437726167972,35.4008560626519,360448.185134767,0.0,1.0
2025-09-23,35.52,36.2,35.44,35.8,301359,35.2322333243316,35.9067242776128,35.152881447475,35.5099648933297,303820.413013885,0.0,1.0
2025-09-24,34.81,35.74,34.55,35.43,317897,34.5279854172293,35.4504509856873,34.2700918174453,35.1429624628679,320493.490607133,0.0,1.0
2025-09-25,34.35,35.1464,34.18,35.03,232583,34.0717121253038,34.8616600594113,33.9030893869835,34.7462030785849,234482.670569017,0.0,1.0
2025-09-26,35.03,35.03,34.25,34.25,272618,34.7462030785849,34.7462030785849,33.9725222792331,33.9725222792331,274844.66485162,0.0,1.0
2025-09-29,34.54,35.08,34.3201,35.01,404192,34.2601728328382,34.7957980016203,34.0420543613287,34.7263651093708,407493.323169072,0.0,1.0
2025-09-30,34.72,34.78,34.45,34.61,249941,34.4387145557656,34.498228463408,34.1709019713746,34.3296057250878,251982.445684726,0.0,1.0
2025-10-01,35.08,35.37,34.48,34.72,204937,34.7957980016203,35.0834485552255,34.2006589251958,34.4387145557656,206610.866049551,0.0,1.0
2025-10-02,34.82,35.145,34.44,34.99,239735,34.5379044018364,34.8602714015663,34.1609829867675,34.7065271401566,241693.086033215,0.0,1.0
2025-10-03,35.37,35.6499,34.81,34.81,325246,35.0834485552255,35.3610809343775,34.5279854172293,34.5279854172293,327902.515110264,0.0,1.0
2025-10-06,34.18,35.2817,34.0775,35.26,437403,33.9030893869835,34.995863921145,33.801419794761,34.9743397245477,440975.580996461,0.0,1.0
2025-10-07,34.07,34.4899,33.7,34.03,207602,33.7939805563057,34.2104787199568,33.4269781258439,33.7543046178774,209297.63299755,0.0,1.0
2025-10-08,33.54,34.216,33.505,34.18,193735,33.2682743721307,33.938797731569,33.2335579260059,33.9030893869835,195317.371358563,0.0,1.0
2025-10-09,33.3,33.49,32.9,33.41,274088,33.0302187415609,33.2186794490953,32.6334593572779,33.1393275722387,276326.671385788,0.0,1.0
2025-10-10,33.4,33.743,33.225,33.42,201854,33.1294085876317,33.4696297596543,32.9558263570078,33.1492465568458,203502.684998638,0.0,1.0
2025-10-13,33.16,33.545,32.92,33.36,180884,32.8913529570618,33.2732338644342,32.653297326492,33.0897326492033,182361.408113259,0.0,1.0
2025-10-14,33.55,33.69,33.0,33.27,168337,33.2781933567378,33.4170591412368,32.7326492033486,33.0004617877397,169711.927851892,0.0,1.0
2025-10-15,33.58,33.94,33.19,33.58,182418,33.307950310559,33.6650337564137,32.9211099108831,33.307950310559,183907.937380888,0.0,1.0
2025-10-16,33.08,33.74,32.96,33.5,195199,32.8120010802052,33.4666540642722,32.6929732649203,33.2285984337024,196793.328886469,0.0,1.0
2025-10-17,34.5,34.5,33.4,33.49,303088,34.2204968944099,34.2204968944099,33.1294085876317,33.2186794490953,305563.534985026,0.0,1.0
2025-10-20,35.46,35.49,34.52,34.52,414280,35.1727194166892,35.2024763705104,34.2403348636241,34.2403348636241,417663.719030765,0.0,1.0
2025-10-21,34.45,35.77,34.425,35.77,454763,34.1709019713746,35.4802079395085,34.1461045098569,35.4802079395085,458477.37244759,0.0,1.0
2025-10-22,34.85,35.15,34.395,34.68,324326,34.5676613556576,34.8652308938698,34.1163475560356,34.3990386173373,326975.000816771,0.0,1.0
2025-10-23,34.45,34.86,34.21,34.86,202643,34.1709019713746,34.5775803402647,33.9328463408048,34.5775803402647,204298.12932208,0.0,1.0
2025-10-24,34.37,34.88,34.2,34.64,189226,34.091550094518,34.5974183094788,33.9229273561977,34.359362678909,190771.543152736,0.0,1.0
2025-10-27,34.17,34.48,34.135,34.38,202318,33.8931704023765,34.2006589251958,33.8584539562517,34.101469079125,203970.474816226,0.0,1.0
2025-10-28,34.36,34.535,33.82,34.0,219608,34.0816311099109,34.2552133405347,33.5460059411288,33.7245476640562,221401.694527634,0.0,1.0
2025-10-29,34.31,34.43,31.9,33.495,502790,34.0320361868755,34.1510640021604,31.6415608965703,33.2236389413989,506896.643071059,0.0,1.0
2025-10-30,34.98,34.99,34.07,34.26,450903,34.6966081555496,34.7065271401566,33.7939805563057,33.9824412638401,454585.84508576,0.0,1.0
2025-10-31,35.35,35.35,34.395,34.6,524598,35.0636105860113,35.0636105860113,34.1163475560356,34.3196867404807,528882.764497687,0.0,1.0
2025-11-03,35.94,36.05,34.81,35.18,722362,35.6488306778288,35.7579395085066,34.5279854172293,34.8949878476911,728262.043561121,0.0,1.0
2025-11-04,36.14,36.4562,35.75,36.0,470561,35.8472103699703,36.160848663246,35.4603699702944,35.7083445854712,474404.405935203,0.0,1.0
2025-11-05,36.42,36.52,35.905,36.14,309157,36.1249419389684,36.2241317850392,35.614114231704,35.8472103699703,311682.104818949,0.0,1.0
2025-11-06,36.51,36.79,36.0,36.0,357812,36.2142128004321,36.4919443694302,35.7083445854712,35.7083445854712,360734.504764497,0.0,1.0
2025-11-07,37.29,37.375,36.315,36.53,375411,36.987893599784,37.0722049689441,36.0207926005941,36.2340507696462,378477.248298393,0.0,1.0
2025-11-10,37.63,37.87,37.2,37.31,279844,37.3251390764245,37.5631947069943,36.8986227383203,37.0077315689981,282129.684726382,0.0,1.0
2025-11-11,37.46,38.11,36.69,38.0,243739,37.1565163381042,37.8012503375641,36.3927545233594,37.6921415068863,245729.789545331,0.0,1.0
2025-11-12,36.73,37.3,36.69,37.13,204966,36.73,37.3,36.69,37.13,204966,0.3,1.0
2025-11-13,35.94,36.79,35.6,36.72,247825,35.94,36.79,35.6,36.72,247825,0.0,1.0
2025-11-14,35.45,36.09,35.29,35.94,253054,35.45,36.09,35.29,35.94,253054,0.0,1.0
2025-11-17,34.91,35.74,34.91,35.56,210271,34.91,35.74,34.91,35.56,210271,0.0,1.0
2025-11-18,35.41,35.655,34.8,35.03,262559,35.41,35.655,34.8,35.03,262559,0.0,1.0
2025-11-19,34.5,35.42,34.41,35.28,232223,34.5,35.42,34.41,35.28,232223,0.0,1.0
2025-11-20,34.52,34.78,34.07,34.59,287633,34.52,34.78,34.07,34.59,287633,0.0,1.0
2025-11-21,35.03,35.61,34.52,34.8,312098,35.03,35.61,34.52,34.8,312098,0.0,1.0
2025-11-24,34.75,35.18,34.575,34.85,281074,34.75,35.18,34.575,34.85,281074,0.0,1.0
2025-11-25,35.51,35.67,34.885,34.95,242352,35.51,35.67,34.885,34.95,242352,0.0,1.0
2025-11-26,36.17,36.65,35.36,35.42,410859,36.17,36.65,35.36,35.42,410859,0.0,1.0