date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-10-07,25.25,25.75,25.12,25.62,2502700,8.68770532753872,8.85973909640087,8.64297654763456,8.81501031649671,7273862.615907,0.0,1.0
1996-10-08,24.88,25.38,24.75,25.25,2415400,8.56040033858073,8.73243410744288,8.51567155867657,8.68770532753872,7020133.36095488,0.0,1.0
1996-10-09,24.25,25.12,24.25,25.12,3034600,8.34363778981441,8.64297654763456,8.34363778981441,8.64297654763456,8819780.03525449,0.0,1.0
1996-10-10,24.25,24.38,24.0,24.38,2580400,8.34363778981441,8.38836656971857,8.25762090538334,8.38836656971857,7499690.37203278,0.0,1.0
1996-10-11,25.75,25.75,24.62,25.38,4539700,8.85973909640087,8.85973909640087,8.47094277877241,8.73243410744288,13194211.8981232,0.0,1.0
1996-10-14,26.38,27.12,25.75,26.5,4370400,9.07650164516719,9.33111162308317,8.85973909640087,9.1177897496941,12702157.340696,0.0,1.0
1996-10-15,26.5,27.12,26.25,26.75,3845900,9.1177897496941,9.33111162308317,9.03177286526303,9.20380663412518,11177747.3266939,0.0,1.0
1996-10-16,26.5,26.75,25.75,26.62,2539900,9.1177897496941,9.20380663412518,8.85973909640087,9.15907785422102,7381980.92385911,0.0,1.0
1996-10-17,27.38,27.5,26.5,26.75,1181400,9.42056918289149,9.46185728741841,9.1177897496941,9.20380663412518,3433628.19931775,0.0,1.0
1996-10-18,29.38,29.5,28.25,28.5,1373400,10.1087042583401,10.149992362867,9.71990794071164,9.80592482514271,3991658.17584476,0.0,1.0
1996-10-21,29.5,30.38,28.5,30.0,1650700,10.149992362867,10.4527717960644,9.80592482514271,10.3220261317292,4797604.59506841,0.0,1.0
1996-10-22,28.62,28.88,28.25,28.88,742500,9.84721292966963,9.93667048947795,9.71990794071164,9.93667048947795,2158006.54985054,0.0,1.0
1996-10-23,28.12,29.0,27.5,29.0,955100,9.67517916080748,9.97795859400487,9.46185728741841,9.97795859400487,2775908.49260909,0.0,1.0
1996-10-24,27.5,28.12,27.5,28.12,1101700,9.46185728741841,9.67517916080748,9.46185728741841,9.67517916080748,3201987.63093649,0.0,1.0
1996-10-25,29.0,29.0,28.0,28.25,1114300,9.97795859400487,9.97795859400487,9.63389105628056,9.71990794071164,3238608.34814607,0.0,1.0
1996-10-28,29.62,29.75,29.0,29.0,1293600,10.1912804673939,10.2360092472981,9.97795859400487,9.97795859400487,3759726.96685073,0.0,1.0
1996-10-29,29.75,29.75,29.25,29.62,786000,10.2360092472981,10.2360092472981,10.0639754784359,10.1912804673939,2284435.21640744,0.0,1.0
1996-10-30,29.62,30.5,29.38,30.12,1961700,10.1912804673939,10.4940599005913,10.1087042583401,10.3633142362561,5701496.90079707,0.0,1.0
1996-10-31,29.75,29.75,28.88,29.38,707700,10.2360092472981,10.2360092472981,9.93667048947795,10.1087042583401,2056863.61660502,0.0,1.0
1996-11-01,29.75,29.88,29.25,29.88,580400,10.2360092472981,10.2807380272023,10.0639754784359,10.2807380272023,1686878.1165431,0.0,1.0
1996-11-04,29.62,29.62,29.25,29.5,497600,10.1912804673939,10.1912804673939,10.0639754784359,10.149992362867,1446227.68916584,0.0,1.0
1996-11-05,29.75,30.0,29.5,29.62,759600,10.2360092472981,10.3220261317292,10.149992362867,10.1912804673939,2207706.09463498,0.0,1.0
1996-11-06,30.5,30.75,29.75,30.0,705200,10.4940599005913,10.5800767850224,10.2360092472981,10.3220261317292,2049597.60128566,0.0,1.0
1996-11-07,31.12,31.25,30.5,30.62,418500,10.7073817739804,10.7521105538846,10.4940599005913,10.5353480051182,1216330.96446121,0.0,1.0
1996-11-08,31.62,31.75,29.62,30.0,797800,10.8794155428425,10.9241443227467,10.1912804673939,10.3220261317292,2318730.80871484,0.0,1.0
1996-11-11,31.75,32.62,31.75,32.0,624100,10.9241443227467,11.2234830805669,10.9241443227467,11.0101612071778,1813888.06432555,0.0,1.0
1996-11-12,31.5,32.38,31.38,32.38,1228500,10.8381274383156,11.140906871513,10.7968393337887,11.140906871513,3570519.92793454,0.0,1.0
1996-11-13,31.88,32.0,31.38,31.75,651800,10.9688731026509,11.0101612071778,10.7968393337887,10.9241443227467,1894395.51406408,0.0,1.0
1996-11-14,31.88,31.88,31.38,31.62,745200,10.9688731026509,10.9688731026509,10.7968393337887,10.8794155428425,2165853.84639545,0.0,1.0
1996-11-15,31.25,31.88,30.88,31.75,508900,10.7521105538846,10.9688731026509,10.6248055649266,10.9241443227467,1479070.07840934,0.0,1.0
1996-11-18,31.0,31.25,30.75,31.25,137500,10.6660936694535,10.7521105538846,10.5800767850224,10.7521105538846,399630.842564914,0.0,1.0
1996-11-19,30.0,30.75,29.75,30.75,805200,10.3220261317292,10.5800767850224,10.2360092472981,10.5800767850224,2340238.21406014,0.0,1.0
1996-11-20,31.25,31.38,30.0,30.25,1482900,10.7521105538846,10.7968393337887,10.3220261317292,10.4080430161602,4309909.6468328,0.0,1.0
1996-11-21,30.5,31.38,30.5,31.38,734000,10.4940599005913,10.7968393337887,10.4940599005913,10.7968393337887,2133302.09776472,0.0,1.0
1996-11-22,30.62,30.88,30.38,30.5,223600,10.5353480051182,10.6248055649266,10.4527717960644,10.4940599005913,649872.410163748,0.0,1.0
1996-11-25,30.62,31.12,30.5,30.75,300100,10.5353480051182,10.7073817739804,10.4940599005913,10.5800767850224,872212.478936229,0.0,1.0
1996-11-26,30.25,30.88,30.0,30.88,540000,10.4080430161602,10.6248055649266,10.3220261317292,10.6248055649266,1569459.30898222,0.0,1.0
1996-11-27,29.75,30.12,29.62,30.0,302400,10.2360092472981,10.3633142362561,10.1912804673939,10.3220261317292,878897.213030038,0.0,1.0
1996-11-29,30.25,30.5,29.88,30.0,140500,10.4080430161602,10.4940599005913,10.2807380272023,10.3220261317292,408350.060948151,0.0,1.0
1996-12-02,29.88,30.12,29.75,30.0,504000,10.2807380272023,10.3633142362561,10.2360092472981,10.3220261317292,1464828.68838339,0.0,1.0
1996-12-03,29.5,29.88,29.5,29.88,326400,10.149992362867,10.2807380272023,10.149992362867,10.2807380272023,948650.960095917,0.0,1.0
1996-12-04,29.625,29.625,29.25,29.5,328200,10.1930008050826,10.1930008050826,10.0639754784359,10.149992362867,953882.491125852,0.0,1.0
1996-12-05,29.75,30.0,29.5,29.625,486500,10.2360092472981,10.3220261317292,10.149992362867,10.1930008050826,1413966.58114786,0.0,1.0
1996-12-06,30.5,30.75,29.75,30.0,390700,10.4940599005913,10.5800767850224,10.2360092472981,10.3220261317292,1135532.87410991,0.0,1.0
1996-12-09,30.12,30.25,29.75,30.12,430700,10.3633142362561,10.4080430161602,10.2360092472981,10.3633142362561,1251789.1192197,0.0,1.0
1996-12-10,29.62,30.0,29.5,30.0,443900,10.1912804673939,10.3220261317292,10.149992362867,10.3220261317292,1290153.68010594,0.0,1.0
1996-12-11,31.75,32.625,31.75,32.0,223200,10.9241443227467,11.2252034182555,10.9241443227467,11.0101612071778,648709.847712648,0.0,1.0
1996-12-12,31.5,32.375,31.375,32.125,225400,10.8381274383156,11.1391865338244,10.7951189961001,11.0531696493933,655103.941193688,0.0,1.0
1996-12-13,31.875,32.0,31.375,31.75,117400,10.9671527649622,11.0101612071778,10.7951189961001,10.9241443227467,341212.079397245,0.0,1.0
1996-12-16,28.0,29.12,27.88,29.12,363100,9.63389105628056,10.0192466985318,9.59260295175364,10.0192466985318,1055316.06498415,0.0,1.0
1996-12-17,28.0,28.12,27.5,27.75,520500,9.63389105628056,9.67517916080748,9.46185728741841,9.54787417184949,1512784.38949119,0.0,1.0
1996-12-18,31.0,31.25,30.75,31.0,345900,10.6660936694535,10.7521105538846,10.5800767850224,10.6660936694535,1005325.87958694,0.0,1.0
1996-12-19,30.0,30.75,29.75,30.75,180000,10.3220261317292,10.5800767850224,10.2360092472981,10.5800767850224,523153.102994069,0.0,1.0
1996-12-20,31.25,31.375,30.0,30.375,226700,10.7521105538846,10.7951189961001,10.3220261317292,10.4510514583758,658882.269159752,0.0,1.0
1996-12-23,27.5,28.5,27.38,28.25,233400,9.46185728741841,9.80592482514271,9.42056918289149,9.71990794071164,678355.190215645,0.0,1.0
1996-12-24,26.75,27.5,26.62,27.5,253300,9.20380663412518,9.46185728741841,9.15907785422102,9.46185728741841,736192.672157767,0.0,1.0
1996-12-26,30.25,30.875,30.0,30.75,244700,10.4080430161602,10.6230852272379,10.3220261317292,10.5800767850224,711197.579459165,0.0,1.0
1996-12-27,29.75,30.125,29.625,30.0,180800,10.2360092472981,10.3650345739447,10.1930008050826,10.3220261317292,525478.227896266,0.0,1.0
1996-12-30,27.88,28.12,27.75,27.75,84300,9.59260295175364,9.67517916080748,9.54787417184949,9.54787417184949,245010.03656889,0.0,1.0
1996-12-31,28.12,28.38,28.0,28.0,105700,9.67517916080748,9.7646367206158,9.63389105628056,9.63389105628056,307207.127702629,0.0,1.0
1997-01-02,28.13,28.25,27.63,28.13,201600,9.67861983618472,9.71990794071164,9.50658606732257,9.67861983618472,585931.475353359,0.0,1.0
1997-01-03,28.5,28.5,28.13,28.25,297300,9.80592482514271,9.80592482514271,9.67861983618472,9.71990794071164,864074.54177854,0.0,1.0
1997-01-06,28.38,28.5,28.25,28.38,145700,9.7646367206158,9.80592482514271,9.71990794071164,9.7646367206158,423463.372812423,0.0,1.0
1997-01-07,29.13,29.13,28.75,28.88,602500,10.022687373909,10.022687373909,9.89194170957379,9.93667048947795,1751109.69196627,0.0,1.0
1997-01-08,29.5,29.63,29.25,29.38,385400,10.149992362867,10.1947211427712,10.0639754784359,10.1087042583401,1120128.92163286,0.0,1.0
1997-01-09,29.38,29.63,29.25,29.5,304200,10.1087042583401,10.1947211427712,10.0639754784359,10.149992362867,884128.74405998,0.0,1.0
1997-01-10,28.75,29.25,28.5,29.0,510000,9.89194170957379,10.0639754784359,9.80592482514271,9.97795859400487,1482267.12514987,0.0,1.0
1997-01-13,28.5,28.75,28.38,28.63,112600,9.80592482514271,9.89194170957379,9.7646367206158,9.85065360504687,327261.329984069,0.0,1.0
1997-01-14,28.0,28.63,28.0,28.63,655000,9.63389105628056,9.85065360504687,9.63389105628056,9.85065360504687,1903696.01367287,0.0,1.0
1997-01-15,28.38,28.38,28.25,28.25,183400,9.7646367206158,9.7646367206158,9.71990794071164,9.71990794071164,533034.883828403,0.0,1.0
1997-01-16,29.88,30.13,29.25,29.38,677400,10.2807380272023,10.3667549116333,10.0639754784359,10.1087042583401,1968799.51093434,0.0,1.0
1997-01-17,29.75,30.0,29.63,29.88,141200,10.2360092472981,10.3220261317292,10.1947211427712,10.2807380272023,410384.545237571,0.0,1.0
1997-01-20,29.63,29.75,29.38,29.75,67600,10.1947211427712,10.2360092472981,10.1087042583401,10.2360092472981,196473.054235551,0.0,1.0
1997-01-21,30.25,30.38,29.5,29.63,311400,10.4080430161602,10.4527717960644,10.149992362867,10.1947211427712,905054.868179746,0.0,1.0
1997-01-22,30.38,30.38,30.13,30.25,148900,10.4527717960644,10.4527717960644,10.3667549116333,10.4080430161602,432763.872421206,0.0,1.0
1997-01-23,30.13,30.38,30.0,30.25,269800,10.3667549116333,10.4527717960644,10.3220261317292,10.4080430161602,784148.373265559,0.0,1.0
1997-01-24,29.88,30.0,29.5,29.88,208300,10.2807380272023,10.3220261317292,10.149992362867,10.2807380272023,605404.396409247,0.0,1.0
1997-01-27,28.75,29.88,28.75,29.88,203900,9.89194170957379,10.2807380272023,9.89194170957379,10.2807380272023,592616.209447172,0.0,1.0
1997-01-28,28.5,29.0,28.38,28.88,338700,9.80592482514271,9.97795859400487,9.7646367206158,9.93667048947795,984399.755467177,0.0,1.0
1997-01-29,27.75,28.63,27.63,28.38,612000,9.54787417184949,9.85065360504687,9.50658606732257,9.7646367206158,1778720.55017984,0.0,1.0
1997-01-30,29.63,29.88,28.38,28.63,480100,10.1947211427712,10.2807380272023,9.7646367206158,9.85065360504687,1395365.58193029,0.0,1.0
1997-01-31,29.75,29.75,29.25,29.38,128200,10.2360092472981,10.2360092472981,10.0639754784359,10.1087042583401,372601.265576888,0.0,1.0
1997-02-03,29.38,29.5,29.25,29.5,344000,10.1087042583401,10.149992362867,10.0639754784359,10.149992362867,999803.707944224,0.0,1.0
1997-02-04,29.25,29.25,29.0,29.13,181800,10.0639754784359,10.0639754784359,9.97795859400487,10.022687373909,528384.634024014,0.0,1.0
1997-02-05,28.88,29.25,28.88,29.0,119900,9.93667048947795,10.0639754784359,9.93667048947795,9.97795859400487,348478.094716606,0.0,1.0
1997-02-06,29.13,29.25,29.13,29.13,169000,10.022687373909,10.0639754784359,10.022687373909,10.022687373909,491182.635588879,0.0,1.0
1997-02-07,29.13,29.13,28.75,28.88,109100,10.022687373909,10.022687373909,9.89194170957379,9.93667048947795,317088.908536963,0.0,1.0
1997-02-10,29.13,29.13,28.88,29.0,85900,10.022687373909,10.022687373909,9.93667048947795,9.97795859400487,249660.286373282,0.0,1.0
1997-02-11,29.13,29.38,28.88,29.13,231900,10.022687373909,10.1087042583401,9.93667048947795,10.022687373909,673995.581024029,0.0,1.0
1997-02-12,29.25,29.25,28.88,29.0,132800,10.0639754784359,10.0639754784359,9.93667048947795,9.97795859400487,385970.733764516,0.0,1.0
1997-02-13,29.0,29.13,28.88,29.0,57400,9.97795859400487,10.022687373909,9.93667048947795,9.97795859400487,166827.711732554,0.0,1.0
1997-02-14,29.0,29.13,28.88,29.0,120400,9.97795859400487,10.022687373909,9.93667048947795,9.97795859400487,349931.297780478,0.0,1.0
1997-02-18,29.13,29.13,28.5,29.13,464400,10.022687373909,10.022687373909,9.80592482514271,10.022687373909,1349735.00572471,0.0,1.0
1997-02-19,28.63,28.88,28.63,28.75,102700,9.85065360504687,9.93667048947795,9.85065360504687,9.89194170957379,298487.909319395,0.0,1.0
1997-02-20,28.25,28.75,28.25,28.75,127700,9.71990794071164,9.89194170957379,9.71990794071164,9.89194170957379,371148.062513016,0.0,1.0
1997-02-21,28.88,29.0,28.5,28.5,213500,9.93667048947795,9.97795859400487,9.80592482514271,9.80592482514271,620517.708273523,0.0,1.0
1997-02-24,29.25,29.25,28.88,28.88,150000,10.0639754784359,10.0639754784359,9.93667048947795,9.93667048947795,435960.919161727,0.0,1.0
1997-02-25,31.0,31.0,30.0,30.25,344600,10.6660936694535,10.6660936694535,10.3220261317292,10.4080430161602,1001547.55162087,0.0,1.0
1997-02-26,31.38,31.63,31.0,31.25,154500,10.7968393337887,10.8828562182198,10.6660936694535,10.7521105538846,449039.746736578,0.0,1.0
1997-02-27,31.5,31.75,31.13,31.38,228800,10.8381274383156,10.9241443227467,10.7108224493576,10.7968393337887,664985.722028021,0.0,1.0
1997-02-28,31.5,31.63,31.25,31.38,47700,10.8381274383156,10.8828562182198,10.7521105538846,10.7968393337887,138635.572293429,0.0,1.0
1997-03-03,31.75,31.88,31.38,31.38,313500,10.9241443227467,10.9688731026509,10.7968393337887,10.7968393337887,911158.321048007,0.0,1.0
1997-03-04,31.5,32.0,31.5,31.88,162100,10.8381274383156,11.0101612071778,10.8381274383156,10.9688731026509,471128.433307439,0.0,1.0
1997-03-05,32.38,32.38,31.75,31.75,180800,11.140906871513,11.140906871513,10.9241443227467,10.9241443227467,525478.227896267,0.0,1.0
1997-03-06,31.63,32.5,31.38,32.0,168300,10.8828562182198,11.1821949760399,10.7968393337887,11.0101612071778,489148.151299456,0.0,1.0
1997-03-07,31.38,31.5,31.0,31.13,81600,10.7968393337887,10.8381274383156,10.6660936694535,10.7108224493576,237162.740023979,0.0,1.0
1997-03-10,31.88,31.88,31.5,31.88,145500,10.9688731026509,10.9688731026509,10.8381274383156,10.9688731026509,422882.091586872,0.0,1.0
1997-03-11,31.88,31.88,31.63,31.88,113200,10.9688731026509,10.9688731026509,10.8828562182198,10.9688731026509,329005.173660715,0.0,1.0
1997-03-12,31.75,32.13,31.75,31.88,181600,10.9241443227467,11.0548899870819,10.9241443227467,10.9688731026509,527803.352798463,0.0,1.0
1997-03-13,31.13,31.63,31.13,31.38,80400,10.7108224493576,10.8828562182198,10.7108224493576,10.7968393337887,233675.052670686,0.0,1.0
1997-03-14,31.5,31.75,31.25,31.38,82600,10.8381274383156,10.9241443227467,10.7521105538846,10.7968393337887,240069.146151724,0.0,1.0
1997-03-17,31.5,31.63,31.13,31.5,194900,10.8381274383156,10.8828562182198,10.7108224493576,10.8381274383156,566458.55429747,0.0,1.0
1997-03-18,31.38,31.5,31.13,31.5,196600,10.7968393337887,10.8381274383156,10.7108224493576,10.8381274383156,571399.444714636,0.0,1.0
1997-03-19,32.38,32.38,31.88,32.0,267600,11.140906871513,11.140906871513,10.9688731026509,11.0101612071778,777754.27978452,0.0,1.0
1997-03-20,32.13,32.25,31.88,32.25,112000,11.0548899870819,11.0961780916089,10.9688731026509,11.0961780916089,325517.486307423,0.0,1.0
1997-03-21,32.5,32.75,31.63,32.38,248400,11.1821949760399,11.268211860471,10.8828562182198,11.140906871513,721951.28213182,0.0,1.0
1997-03-24,32.0,32.38,31.13,32.38,299100,11.0101612071778,11.140906871513,10.7108224493576,11.140906871513,869306.072808479,0.0,1.0
1997-03-25,31.75,31.75,31.38,31.75,122500,10.9241443227467,10.9241443227467,10.7968393337887,10.9241443227467,356034.750648743,0.0,1.0
1997-03-26,32.13,32.25,31.63,31.75,284500,11.0548899870819,11.0961780916089,10.8828562182198,10.9241443227467,826872.543343409,0.0,1.0
1997-03-27,31.25,32.0,31.13,31.88,30100,10.7521105538846,11.0101612071778,10.7108224493576,10.9688731026509,87482.8244451192,0.0,1.0
1997-03-31,30.5,31.0,30.5,31.0,70100,10.4940599005913,10.6660936694535,10.4940599005913,10.6660936694535,203739.069554914,0.0,1.0
1997-04-01,30.75,30.75,30.25,30.5,230400,10.5800767850224,10.5800767850224,10.4080430161602,10.4940599005913,669635.971832411,0.0,1.0
1997-04-02,29.5,30.5,29.5,30.13,149600,10.149992362867,10.4940599005913,10.149992362867,10.3667549116333,434798.356710628,0.0,1.0
1997-04-03,29.25,29.63,29.13,29.38,383500,10.0639754784359,10.1947211427712,10.022687373909,10.1087042583401,1114606.74999015,0.0,1.0
1997-04-04,29.5,29.75,29.25,29.63,563900,10.149992362867,10.2360092472981,10.0639754784359,10.1947211427712,1638922.41543532,0.0,1.0
1997-04-07,28.88,29.88,28.63,29.63,600100,9.93667048947795,10.2807380272023,9.85065360504687,10.1947211427712,1744134.31725968,0.0,1.0
1997-04-08,28.88,29.0,28.5,28.88,373100,9.93667048947795,9.97795859400487,9.80592482514271,9.93667048947795,1084380.1262616,0.0,1.0
1997-04-09,30.0,30.25,29.88,30.13,171700,10.3220261317292,10.4080430161602,10.2807380272023,10.3667549116333,499029.932133787,0.0,1.0
1997-04-10,30.38,30.38,30.13,30.38,352100,10.4527717960644,10.4527717960644,10.3667549116333,10.4527717960644,1023345.59757896,0.0,1.0
1997-04-11,29.25,30.13,29.25,30.0,267900,10.0639754784359,10.3667549116333,10.0639754784359,10.3220261317292,778626.201622845,0.0,1.0
1997-04-14,29.75,29.75,29.38,29.63,413400,10.2360092472981,10.2360092472981,10.1087042583401,10.1947211427712,1201508.29320972,0.0,1.0
1997-04-15,30.88,30.88,30.25,30.38,401100,10.6248055649266,10.6248055649266,10.4080430161602,10.4527717960644,1165759.49783845,0.0,1.0
1997-04-16,30.63,30.63,30.25,30.38,220100,10.5387886804955,10.5387886804955,10.4080430161602,10.4527717960644,639699.988716638,0.0,1.0
1997-04-17,30.25,30.38,30.25,30.25,73000,10.4080430161602,10.4527717960644,10.4080430161602,10.4080430161602,212167.647325374,0.0,1.0
1997-04-18,30.63,30.63,30.25,30.38,88700,10.5387886804955,10.5387886804955,10.4080430161602,10.4527717960644,257798.223530967,0.0,1.0
1997-04-21,30.38,30.38,30.25,30.38,52000,10.4527717960644,10.4527717960644,10.4080430161602,10.4527717960644,151133.118642732,0.0,1.0
1997-04-22,30.75,30.75,30.13,30.5,311600,10.5800767850224,10.5800767850224,10.3667549116333,10.4940599005913,905636.149405291,0.0,1.0
1997-04-23,29.63,30.0,29.38,29.63,101800,10.1947211427712,10.3220261317292,10.1087042583401,10.1947211427712,295872.143804424,0.0,1.0
1997-04-24,29.75,29.75,29.5,29.5,127100,10.2360092472981,10.2360092472981,10.149992362867,10.149992362867,369404.218836369,0.0,1.0
1997-04-25,29.5,29.75,29.5,29.75,96000,10.149992362867,10.2360092472981,10.149992362867,10.2360092472981,279014.988263505,0.0,1.0
1997-04-28,29.88,29.88,29.5,29.5,81100,10.2807380272023,10.2807380272023,10.149992362867,10.149992362867,235709.536960105,0.0,1.0
1997-04-29,30.38,30.38,29.88,30.0,445900,10.4527717960644,10.4527717960644,10.2807380272023,10.3220261317292,1295966.49236142,0.0,1.0
1997-04-30,29.38,29.5,29.25,29.5,35100,10.1087042583401,10.149992362867,10.0639754784359,10.149992362867,102014.855083844,0.0,1.0
1997-05-01,29.25,29.25,29.0,29.25,38500,10.0639754784359,10.0639754784359,9.97795859400487,10.0639754784359,111896.635918177,0.0,1.0
1997-05-02,29.5,29.5,29.13,29.25,217700,10.149992362867,10.149992362867,10.022687373909,10.0639754784359,632724.614010052,0.0,1.0
1997-05-05,30.0,30.13,29.75,29.75,246100,10.3220261317292,10.3667549116333,10.2360092472981,10.2360092472981,715266.548038002,0.0,1.0
1997-05-06,29.75,29.88,29.63,29.75,139000,10.2360092472981,10.2807380272023,10.1947211427712,10.2360092472981,403990.451756532,0.0,1.0
1997-05-07,29.5,29.88,29.5,29.75,57500,10.149992362867,10.2807380272023,10.149992362867,10.2360092472981,167118.352345328,0.0,1.0
1997-05-08,29.88,29.88,29.38,29.63,87100,10.2807380272023,10.2807380272023,10.1087042583401,10.1947211427712,253147.973726574,0.0,1.0
1997-05-09,29.75,29.88,29.63,29.88,32000,10.2360092472981,10.2807380272023,10.1947211427712,10.2807380272023,93004.9960878347,0.0,1.0
1997-05-12,29.75,29.75,29.38,29.75,59600,10.2360092472981,10.2360092472981,10.1087042583401,10.2360092472981,173221.805213592,0.0,1.0
1997-05-13,29.25,29.63,29.25,29.5,82800,10.0639754784359,10.1947211427712,10.0639754784359,10.149992362867,240650.427377274,0.0,1.0
1997-05-14,29.5,29.5,29.25,29.38,153800,10.149992362867,10.149992362867,10.0639754784359,10.1087042583401,447005.262447157,0.0,1.0
1997-05-15,28.88,29.63,28.63,29.0,184800,9.93667048947795,10.1947211427712,9.85065360504687,9.97795859400487,537103.852407246,0.0,1.0
1997-05-16,28.75,29.38,28.5,29.25,234200,9.89194170957379,10.1087042583401,9.80592482514271,10.0639754784359,680680.315117841,0.0,1.0
1997-05-19,28.5,28.5,28.25,28.5,51500,9.80592482514271,9.80592482514271,9.71990794071164,9.80592482514271,149679.915578859,0.0,1.0
1997-05-20,28.13,28.38,27.63,28.38,113500,9.67861983618472,9.7646367206158,9.50658606732257,9.7646367206158,329877.095499039,0.0,1.0
1997-05-21,28.75,28.75,28.13,28.38,169800,9.89194170957379,9.89194170957379,9.67861983618472,9.7646367206158,493507.760491073,0.0,1.0
1997-05-22,29.0,29.0,28.38,28.88,152600,9.97795859400487,9.97795859400487,9.7646367206158,9.93667048947795,443517.575093862,0.0,1.0
1997-05-23,29.13,29.13,28.88,29.13,93600,10.022687373909,10.022687373909,9.93667048947795,10.022687373909,272039.613556917,0.0,1.0
1997-05-27,29.38,29.38,29.0,29.13,204000,10.1087042583401,10.1087042583401,9.97795859400487,10.022687373909,592906.850059947,0.0,1.0
1997-05-28,29.75,29.88,29.5,29.5,192500,10.2360092472981,10.2807380272023,10.149992362867,10.149992362867,559483.179590881,0.0,1.0
1997-05-29,29.5,29.63,29.5,29.5,67500,10.149992362867,10.1947211427712,10.149992362867,10.149992362867,196182.413622777,0.0,1.0
1997-05-30,28.88,28.88,28.5,28.88,42200,9.93667048947795,9.93667048947795,9.80592482514271,9.93667048947795,122650.338590832,0.0,1.0
1997-06-02,28.5,28.75,28.5,28.63,85500,9.80592482514271,9.89194170957379,9.80592482514271,9.85065360504687,248497.723922184,0.0,1.0
1997-06-03,28.88,28.88,28.5,28.5,87100,9.93667048947795,9.93667048947795,9.80592482514271,9.80592482514271,253147.973726575,0.0,1.0
1997-06-04,30.0,30.0,29.75,29.75,202900,10.3220261317292,10.3220261317292,10.2360092472981,10.2360092472981,589709.803319426,0.0,1.0
1997-06-05,31.25,31.25,30.75,30.75,260800,10.7521105538846,10.7521105538846,10.5800767850224,10.5800767850224,757990.71811585,0.0,1.0
1997-06-06,31.0,31.13,30.38,30.75,162700,10.6660936694535,10.7108224493576,10.4527717960644,10.5800767850224,472872.276984084,0.0,1.0
1997-06-09,31.38,31.5,31.13,31.25,89500,10.7968393337887,10.8381274383156,10.7108224493576,10.7521105538846,260123.348433163,0.0,1.0
1997-06-10,31.25,31.38,31.13,31.25,127800,10.7521105538846,10.7968393337887,10.7108224493576,10.7521105538846,371438.703125789,0.0,1.0
1997-06-11,31.13,31.13,30.75,31.13,142900,10.7108224493576,10.7108224493576,10.5800767850224,10.7108224493576,415325.435654739,0.0,1.0
1997-06-12,31.0,31.0,30.75,31.0,87800,10.6660936694535,10.6660936694535,10.5800767850224,10.6660936694535,255182.458015996,0.0,1.0
1997-06-13,30.0,30.63,29.63,30.63,113300,10.3220261317292,10.5387886804955,10.1947211427712,10.5387886804955,329295.814273489,0.0,1.0
1997-06-16,29.88,30.0,29.75,30.0,28100,10.2807380272023,10.3220261317292,10.2360092472981,10.3220261317292,81670.0121896296,0.0,1.0
1997-06-17,29.88,29.88,29.63,29.63,46000,10.2807380272023,10.2807380272023,10.1947211427712,10.1947211427712,133694.681876262,0.0,1.0
1997-06-18,29.75,29.75,29.63,29.75,119600,10.2360092472981,10.2360092472981,10.1947211427712,10.2360092472981,347606.172878282,0.0,1.0
1997-06-19,29.0,29.5,28.75,29.5,233900,9.97795859400487,10.149992362867,9.89194170957379,10.149992362867,679808.393279517,0.0,1.0
1997-06-20,29.5,29.5,29.0,29.0,69200,10.149992362867,10.149992362867,9.97795859400487,9.97795859400487,201123.304039943,0.0,1.0
1997-06-23,29.0,29.38,28.88,29.38,24000,9.97795859400487,10.1087042583401,9.93667048947795,10.1087042583401,69753.7470658761,0.0,1.0
1997-06-24,29.69,29.69,29.06,29.13,106800,10.2153651950346,10.2153651950346,9.99860264626833,10.022687373909,310404.17444315,0.0,1.0
1997-06-25,29.94,30.25,29.81,30.0,76700,10.3013820794657,10.4080430161602,10.2566532995616,10.3220261317292,222921.349998029,0.0,1.0
1997-06-26,29.56,29.63,29.5,29.5,42100,10.1706364151305,10.1947211427712,10.149992362867,10.149992362867,122359.697978057,0.0,1.0
1997-06-27,29.69,29.81,29.5,29.56,39900,10.2153651950346,10.2566532995616,10.149992362867,10.1706364151305,115965.604497019,0.0,1.0
1997-06-30,29.13,29.44,29.13,29.44,130500,10.022687373909,10.1293483106036,10.022687373909,10.1293483106036,379285.999670702,0.0,1.0
1997-07-01,28.88,29.31,28.88,28.88,104300,9.93667048947795,10.0846195306994,9.93667048947795,9.93667048947795,303138.159123786,0.0,1.0
1997-07-02,28.94,29.13,28.75,28.88,73100,9.95731454174141,10.022687373909,9.89194170957379,9.93667048947795,212458.287938148,0.0,1.0
1997-07-03,28.75,28.94,28.69,28.88,114000,9.89194170957379,9.95731454174141,9.87129765731033,9.93667048947795,331330.298562911,0.0,1.0
1997-07-07,28.81,29.0,28.75,29.0,305800,9.91258576183725,9.97795859400487,9.89194170957379,9.97795859400487,888778.993864371,0.0,1.0
1997-07-08,28.75,28.81,28.69,28.81,238600,9.89194170957379,9.91258576183725,9.87129765731033,9.91258576183725,693468.502079918,0.0,1.0
1997-07-09,28.56,28.63,28.5,28.56,49800,9.82656887740617,9.85065360504687,9.80592482514271,9.82656887740617,144739.025161693,0.0,1.0
1997-07-10,28.38,28.56,28.31,28.31,113800,9.7646367206158,9.82656887740617,9.7405519929751,9.7405519929751,330749.017337362,0.0,1.0
1997-07-11,28.25,28.25,27.88,28.19,53200,9.71990794071164,9.71990794071164,9.59260295175364,9.69926388844818,154620.805996025,0.0,1.0
1997-07-14,26.63,27.63,26.59,27.25,244600,9.16251852959826,9.50658606732257,9.14875582808929,9.37584040298733,710906.938846387,0.0,1.0
1997-07-15,27.19,27.19,26.75,27.19,409000,9.35519635072387,9.35519635072387,9.20380663412518,9.35519635072387,1188720.10624764,0.0,1.0
1997-07-16,28.13,28.25,28.13,28.13,462200,9.67861983618472,9.71990794071164,9.67861983618472,9.67861983618472,1343340.91224366,0.0,1.0
1997-07-17,28.31,28.69,28.31,28.38,203900,9.7405519929751,9.87129765731033,9.7405519929751,9.7646367206158,592616.209447172,0.0,1.0
1997-07-18,28.0,28.38,27.88,28.38,58800,9.63389105628056,9.7646367206158,9.59260295175364,9.7646367206158,170896.680311396,0.0,1.0
1997-07-21,28.0,28.0,27.75,27.75,51700,9.63389105628056,9.63389105628056,9.54787417184949,9.54787417184949,150261.196804408,0.0,1.0
1997-07-22,28.19,28.31,27.94,28.0,71800,9.69926388844818,9.7405519929751,9.6132470040171,9.63389105628056,208679.959972079,0.0,1.0
1997-07-23,27.88,28.06,27.88,28.06,69200,9.59260295175364,9.65453510854402,9.59260295175364,9.65453510854402,201123.304039943,0.0,1.0
1997-07-24,27.25,27.38,26.88,27.06,110200,9.37584040298733,9.42056918289149,9.24853541402934,9.31046757081971,320285.955277481,0.0,1.0
1997-07-25,27.88,28.06,27.25,28.06,92500,9.59260295175364,9.65453510854402,9.37584040298733,9.65453510854402,268842.566816397,0.0,1.0
1997-07-28,28.0,28.25,27.88,28.0,80900,9.63389105628056,9.71990794071164,9.59260295175364,9.63389105628056,235128.255734557,0.0,1.0
1997-07-29,28.5,28.75,28.31,28.38,54300,9.80592482514271,9.89194170957379,9.7405519929751,9.7646367206158,157817.852736545,0.0,1.0
1997-07-30,28.94,28.94,28.31,28.38,83300,9.95731454174141,9.95731454174141,9.7405519929751,9.7646367206158,242103.630441145,0.0,1.0
1997-07-31,28.75,28.75,27.75,28.5,143000,9.89194170957379,9.89194170957379,9.54787417184949,9.80592482514271,415616.076267512,0.0,1.0
1997-08-01,27.75,28.63,27.5,28.63,101500,9.54787417184949,9.85065360504687,9.46185728741841,9.85065360504687,295000.221966101,0.0,1.0
1997-08-04,27.31,27.75,27.25,27.5,38200,9.39648445525079,9.54787417184949,9.37584040298733,9.46185728741841,111024.714079853,0.0,1.0
1997-08-05,27.13,27.44,26.69,27.38,40300,9.33455229846042,9.44121323515495,9.18316258186172,9.42056918289149,117128.166948117,0.0,1.0
1997-08-06,26.69,26.88,26.5,26.63,48000,9.18316258186172,9.24853541402934,9.1177897496941,9.16251852959826,139507.494131752,0.0,1.0
1997-08-07,26.06,26.5,25.63,26.25,100600,8.96640003309541,9.1177897496941,8.81845099187396,9.03177286526303,292384.456451131,0.0,1.0
1997-08-08,27.25,27.31,27.13,27.13,129000,9.37584040298733,9.39648445525079,9.33455229846042,9.33455229846042,374926.390479084,0.0,1.0
1997-08-11,27.75,28.0,27.63,27.63,28200,9.54787417184949,9.63389105628056,9.50658606732257,9.50658606732257,81960.6528024044,0.0,1.0
1997-08-12,28.5,28.75,28.44,28.56,106800,9.80592482514271,9.89194170957379,9.78528077287926,9.82656887740617,310404.174443149,0.0,1.0
1997-08-13,28.19,28.5,28.13,28.5,77100,9.69926388844818,9.80592482514271,9.67861983618472,9.80592482514271,224083.912449127,0.0,1.0
1997-08-14,28.56,28.69,28.5,28.56,34800,9.82656887740617,9.87129765731033,9.80592482514271,9.82656887740617,101142.93324552,0.0,1.0
1997-08-15,28.25,28.56,28.0,28.5,31100,9.71990794071164,9.82656887740617,9.63389105628056,9.80592482514271,90389.2305728644,0.0,1.0
1997-08-18,27.69,28.0,27.25,28.0,55700,9.52723011958603,9.63389105628056,9.37584040298733,9.63389105628056,161886.821315387,0.0,1.0
1997-08-19,28.44,28.63,28.19,28.19,130500,9.78528077287926,9.85065360504687,9.69926388844818,9.69926388844818,379285.999670701,0.0,1.0
1997-08-20,26.75,28.44,26.63,27.75,398500,9.20380663412518,9.78528077287926,9.16251852959826,9.54787417184949,1158202.84190632,0.0,1.0
1997-08-21,25.13,26.38,25.0,26.25,267200,8.6464172230118,9.07650164516719,8.60168844310764,9.03177286526303,776591.717333421,0.0,1.0
1997-08-22,24.75,25.13,23.75,24.88,197900,8.51567155867657,8.6464172230118,8.17160402095226,8.56040033858073,575177.772680703,0.0,1.0
1997-08-25,24.56,24.94,24.38,24.88,125200,8.45029872650895,8.58104439084419,8.38836656971857,8.56040033858073,363882.047193653,0.0,1.0
1997-08-26,24.38,24.5,24.06,24.5,77500,8.38836656971857,8.42965467424549,8.2782649576468,8.42965467424549,225246.474900225,0.0,1.0
1997-08-27,24.31,24.5,24.25,24.38,25600,8.36428184207787,8.42965467424549,8.34363778981441,8.38836656971857,74403.9968702678,0.0,1.0
1997-08-28,23.25,23.88,23.0,23.88,74800,7.99957025209011,8.21633280085642,7.91355336765903,8.21633280085642,217399.178355314,0.0,1.0
1997-08-29,23.19,23.44,23.0,23.0,86000,7.97892619982665,8.06494308425773,7.91355336765903,7.91355336765903,249950.926986056,0.0,1.0
1997-09-02,23.75,24.0,23.44,23.5,216800,8.17160402095226,8.25762090538334,8.06494308425773,8.08558713652119,630108.848495081,0.0,1.0
1997-09-03,23.25,23.75,22.94,23.63,199900,7.99957025209011,8.17160402095226,7.89290931539557,8.13031591642535,580990.584936193,0.0,1.0
1997-09-04,23.81,24.13,23.63,23.81,299700,8.19224807321572,8.3023496852875,8.13031591642535,8.19224807321572,871049.916485127,0.0,1.0
1997-09-05,24.13,24.13,23.88,24.0,203000,8.3023496852875,8.3023496852875,8.21633280085642,8.25762090538334,590000.443932202,0.0,1.0
1997-09-08,24.31,24.44,24.06,24.13,147300,8.36428184207787,8.40901062198203,8.2782649576468,8.3023496852875,428113.622616815,0.0,1.0
1997-09-09,24.06,24.38,23.94,24.31,263400,8.2782649576468,8.38836656971857,8.23697685311988,8.36428184207787,765547.37404799,0.0,1.0
1997-09-10,23.5,24.06,23.38,24.0,98400,8.08558713652119,8.2782649576468,8.04429903199427,8.25762090538334,285990.362970092,0.0,1.0
1997-09-11,23.75,23.75,23.13,23.38,102800,8.17160402095226,8.17160402095226,7.95828214756319,8.04429903199427,298778.549932169,0.0,1.0
1997-09-12,24.38,24.38,23.94,24.0,199500,8.38836656971857,8.38836656971857,8.23697685311988,8.25762090538334,579828.022485095,0.0,1.0
1997-09-15,24.56,24.56,24.13,24.5,280800,8.45029872650895,8.45029872650895,8.3023496852875,8.42965467424549,816118.84067075,0.0,1.0
1997-09-16,24.63,24.63,24.38,24.44,551400,8.47438345414965,8.47438345414965,8.38836656971857,8.40901062198203,1602592.3388385,0.0,1.0
1997-09-17,24.13,24.56,24.06,24.44,177800,8.3023496852875,8.45029872650895,8.2782649576468,8.40901062198203,516759.009513032,0.0,1.0
1997-09-18,24.25,24.31,24.13,24.25,202700,8.34363778981441,8.36428184207787,8.3023496852875,8.34363778981441,589128.522093879,0.0,1.0
1997-09-19,24.13,24.5,24.13,24.25,89000,8.3023496852875,8.42965467424549,8.3023496852875,8.34363778981441,258670.14536929,0.0,1.0
1997-09-22,23.88,24.0,23.63,23.88,69200,8.21633280085642,8.25762090538334,8.13031591642535,8.21633280085642,201123.304039943,0.0,1.0
1997-09-23,23.56,23.88,23.5,23.81,93600,8.10623118878464,8.21633280085642,8.08558713652119,8.19224807321572,272039.613556917,0.0,1.0
1997-09-24,23.69,23.75,23.5,23.56,170400,8.1509599686888,8.17160402095226,8.08558713652119,8.10623118878464,495251.60416772,0.0,1.0
1997-09-25,23.75,23.81,23.63,23.75,154500,8.17160402095226,8.19224807321572,8.13031591642535,8.17160402095226,449039.746736577,0.0,1.0
1997-09-26,23.31,23.94,23.13,23.75,56300,8.02021430435357,8.23697685311988,7.95828214756319,8.17160402095226,163630.664992034,0.0,1.0
1997-09-29,22.88,23.75,22.75,23.25,32400,7.87226526313212,8.17160402095226,7.82753648322796,7.99957025209011,94167.5585389326,0.0,1.0
1997-09-30,22.75,22.88,22.63,22.88,20500,7.82753648322796,7.87226526313212,7.78624837870104,7.87226526313212,59581.3256187691,0.0,1.0
1997-10-01,22.81,22.88,22.5,22.88,265300,7.84818053549141,7.87226526313212,7.74151959879688,7.87226526313212,771069.545690706,0.0,1.0
1997-10-02,23.19,23.5,23.13,23.19,312100,7.97892619982665,8.08558713652119,7.95828214756319,7.97892619982665,907089.352469164,0.0,1.0
1997-10-03,22.94,23.44,22.75,23.38,137200,7.89290931539557,8.06494308425773,7.82753648322796,8.04429903199427,398758.920726592,0.0,1.0
1997-10-06,23.69,23.75,23.38,23.38,471000,8.1509599686888,8.17160402095226,8.04429903199427,8.04429903199427,1368917.28616782,0.0,1.0
1997-10-07,24.38,24.38,23.88,24.0,167800,8.38836656971857,8.38836656971857,8.21633280085642,8.25762090538334,487694.948235584,0.0,1.0
1997-10-08,24.31,25.25,24.25,24.88,302000,8.36428184207787,8.68770532753872,8.34363778981441,8.56040033858073,877734.650578941,0.0,1.0
1997-10-09,25.81,26.0,24.94,25.06,277800,8.88038314866433,8.94575598083195,8.58104439084419,8.6223324953711,807399.622287516,0.0,1.0
1997-10-10,26.19,26.38,25.81,26.0,47600,9.01112881299957,9.07650164516719,8.88038314866433,8.94575598083195,138344.931680654,0.0,1.0
1997-10-13,26.38,26.75,26.25,26.63,137300,9.07650164516719,9.20380663412518,9.03177286526303,9.16251852959826,399049.561339366,0.0,1.0
1997-10-14,26.19,26.38,26.0,26.13,95400,9.01112881299957,9.07650164516719,8.94575598083195,8.99048476073611,277271.144586857,0.0,1.0
1997-10-15,25.81,26.13,25.69,25.81,29700,8.88038314866433,8.99048476073611,8.83909504413742,8.88038314866433,86320.2619940217,0.0,1.0
1997-10-16,25.31,25.81,25.25,25.75,147300,8.70834937980218,8.88038314866433,8.68770532753872,8.85973909640087,428113.622616814,0.0,1.0
1997-10-17,24.75,25.06,24.69,25.06,136700,8.51567155867657,8.6223324953711,8.49502750641311,8.6223324953711,397305.717662719,0.0,1.0
1997-10-20,25.06,25.06,24.81,24.94,117600,8.6223324953711,8.6223324953711,8.53631561094003,8.58104439084419,341793.360622793,0.0,1.0
1997-10-21,25.19,25.25,25.06,25.25,279500,8.66706127527526,8.68770532753872,8.6223324953711,8.68770532753872,812340.512704682,0.0,1.0
1997-10-22,24.44,25.19,24.0,25.06,74600,8.40901062198203,8.66706127527526,8.25762090538334,8.6223324953711,216817.897129765,0.0,1.0
1997-10-23,24.69,24.94,24.19,24.25,103600,8.49502750641311,8.58104439084419,8.32299373755096,8.34363778981441,301103.674834365,0.0,1.0
1997-10-24,25.25,25.25,25.0,25.25,126600,8.68770532753872,8.68770532753872,8.60168844310764,8.68770532753872,367951.015772496,0.0,1.0
1997-10-27,23.88,24.75,23.88,24.56,54800,8.21633280085642,8.51567155867657,8.21633280085642,8.45029872650895,159271.055800417,0.0,1.0
1997-10-28,23.81,23.81,22.5,23.0,143500,8.19224807321572,8.19224807321572,7.74151959879688,7.91355336765903,417069.279331384,0.0,1.0
1997-10-29,23.63,24.13,23.5,23.81,80900,8.13031591642535,8.3023496852875,8.08558713652119,8.19224807321572,235128.255734557,0.0,1.0
1997-10-30,23.06,23.38,23.06,23.25,162500,7.93419741992249,8.04429903199427,7.93419741992249,7.99957025209011,472290.995758536,0.0,1.0
1997-10-31,23.56,23.56,23.31,23.44,62700,8.10623118878464,8.10623118878464,8.02021430435357,8.06494308425773,182231.664209601,0.0,1.0
1997-11-03,23.88,24.13,23.63,23.75,23800,8.21633280085642,8.3023496852875,8.13031591642535,8.17160402095226,69172.4658403271,0.0,1.0
1997-11-04,24.0,24.25,23.75,24.0,38900,8.25762090538334,8.34363778981441,8.17160402095226,8.25762090538334,113059.198369274,0.0,1.0
1997-11-05,23.75,24.25,23.75,24.0,166800,8.17160402095226,8.34363778981441,8.17160402095226,8.25762090538334,484788.542107839,0.0,1.0
1997-11-06,23.75,24.0,23.75,24.0,122400,8.17160402095226,8.25762090538334,8.17160402095226,8.25762090538334,355744.110035968,0.0,1.0
1997-11-07,23.25,23.38,23.19,23.31,55400,7.99957025209011,8.04429903199427,7.97892619982665,8.02021430435357,161014.899477064,0.0,1.0
1997-11-10,23.13,23.38,23.0,23.25,83800,7.95828214756319,8.04429903199427,7.91355336765903,7.99957025209011,243556.833505017,0.0,1.0
1997-11-11,22.94,23.13,22.63,23.13,218900,7.89290931539557,7.95828214756319,7.78624837870104,7.95828214756319,636212.301363345,0.0,1.0
1997-11-12,22.44,22.5,22.31,22.31,33600,7.72087554653342,7.74151959879688,7.67614676662926,7.67614676662926,97655.2458922265,0.0,1.0
1997-11-13,21.94,22.38,21.63,22.31,247100,7.54884177767127,7.70023149426996,7.44218084097673,7.67614676662926,718172.954165749,0.0,1.0
1997-11-14,20.44,21.44,20.0,21.38,201900,7.03274047108481,7.37680800880912,6.88135075448612,7.35616395654566,586803.397191683,0.0,1.0
1997-11-17,20.69,21.13,20.38,20.88,237400,7.11875735551589,7.27014707211458,7.01209641882135,7.1841301876835,689980.814726624,0.0,1.0
1997-11-18,23.06,23.38,22.63,22.63,267500,7.93419741992249,8.04429903199427,7.78624837870104,7.78624837870104,777463.639171744,0.0,1.0
1997-11-19,22.56,23.25,22.38,23.06,91700,7.76216365106034,7.99957025209011,7.70023149426996,7.93419741992249,266517.441914201,0.0,1.0
1997-11-20,22.38,22.75,22.31,22.75,102400,7.70023149426996,7.82753648322796,7.67614676662926,7.82753648322796,297615.987481071,0.0,1.0
1997-11-21,22.44,22.5,22.19,22.5,38800,7.72087554653342,7.74151959879688,7.63485866210235,7.74151959879688,112768.5577565,0.0,1.0
1997-11-24,21.94,22.31,21.63,22.31,23400,7.54884177767127,7.67614676662926,7.44218084097673,7.67614676662926,68009.9033892292,0.0,1.0
1997-11-25,21.56,22.06,21.44,22.06,56400,7.41809611333603,7.59012988219818,7.37680800880912,7.59012988219818,163921.305604809,0.0,1.0
1997-11-26,21.25,21.69,21.25,21.69,86000,7.3114351766415,7.46282489324019,7.3114351766415,7.46282489324019,249950.926986056,0.0,1.0
1997-11-28,21.69,21.69,21.25,21.25,92500,7.46282489324019,7.46282489324019,7.3114351766415,7.3114351766415,268842.566816397,0.0,1.0
1997-12-01,22.0,22.25,21.81,22.0,227700,7.56948582993473,7.6555027143658,7.50411299776711,7.56948582993473,661788.675287499,0.0,1.0
1997-12-02,21.38,21.88,21.38,21.88,20800,7.35616395654566,7.52819772540781,7.35616395654566,7.52819772540781,60453.2474570926,0.0,1.0
1997-12-03,20.94,21.38,20.63,21.38,44800,7.20477423994696,7.35616395654566,7.09811330325243,7.35616395654566,130206.994522969,0.0,1.0
1997-12-04,21.06,21.13,20.56,20.94,47000,7.24606234447388,7.27014707211458,7.07402857561173,7.20477423994696,136601.088004007,0.0,1.0
1997-12-05,21.0,21.25,20.75,20.81,31500,7.22541829221042,7.3114351766415,7.13940140777934,7.1600454600428,91551.7930239624,0.0,1.0
1997-12-08,21.19,21.25,20.81,21.0,14700,7.29079112437804,7.3114351766415,7.1600454600428,7.22541829221042,42724.1700778491,0.0,1.0
1997-12-09,21.06,21.38,20.94,21.25,65700,7.24606234447388,7.35616395654566,7.20477423994696,7.3114351766415,190950.882592836,0.0,1.0
1997-12-10,21.31,21.31,21.06,21.13,15400,7.33207922890496,7.33207922890496,7.24606234447388,7.27014707211458,44758.6543672705,0.0,1.0
1997-12-11,22.0,22.38,21.56,21.88,213500,7.56948582993473,7.70023149426996,7.41809611333603,7.52819772540781,620517.708273522,0.0,1.0
1997-12-12,22.0,22.19,21.56,22.19,50400,7.56948582993473,7.63485866210235,7.41809611333603,7.63485866210235,146482.86883834,0.0,1.0
1997-12-15,21.94,22.13,21.5,22.13,101900,7.54884177767127,7.61421460983889,7.39745206107257,7.61421460983889,296162.784417199,0.0,1.0
1997-12-16,21.56,21.81,21.5,21.81,22300,7.41809611333603,7.50411299776711,7.39745206107257,7.50411299776711,64812.8566487099,0.0,1.0
1997-12-17,22.25,22.38,22.0,22.0,400300,7.6555027143658,7.70023149426996,7.56948582993473,7.56948582993473,1163434.37293626,0.0,1.0
1997-12-18,21.94,22.19,21.94,22.13,21400,7.54884177767127,7.63485866210235,7.54884177767127,7.61421460983889,62197.0911337395,0.0,1.0
1997-12-19,22.0,22.0,21.5,22.0,259800,7.56948582993473,7.56948582993473,7.39745206107257,7.56948582993473,755084.311988108,0.0,1.0
1997-12-22,22.0,22.0,21.75,22.0,91300,7.56948582993473,7.56948582993473,7.48346894550365,7.56948582993473,265354.879463103,0.0,1.0
1997-12-23,21.31,22.06,21.31,22.0,141700,7.33207922890496,7.59012988219818,7.33207922890496,7.56948582993473,411837.748301443,0.0,1.0
1997-12-24,20.75,21.38,20.75,21.25,37200,7.13940140777934,7.35616395654566,7.13940140777934,7.3114351766415,108118.307952108,0.0,1.0
1997-12-26,20.69,20.88,20.69,20.88,40100,7.11875735551589,7.1841301876835,7.11875735551589,7.1841301876835,116546.885722568,0.0,1.0
1997-12-29,22.0,22.13,21.81,22.0,159100,7.56948582993473,7.61421460983889,7.50411299776711,7.56948582993473,462409.214924203,0.0,1.0
1997-12-30,21.63,22.0,21.63,22.0,35500,7.44218084097673,7.56948582993473,7.44218084097673,7.56948582993473,103177.417534942,0.0,1.0
1997-12-31,21.75,21.75,21.5,21.63,67200,7.48346894550365,7.48346894550365,7.39745206107257,7.44218084097673,195310.491784453,0.0,1.0
1998-01-02,21.94,21.94,21.63,21.75,53400,7.54884177767127,7.54884177767127,7.44218084097673,7.48346894550365,155202.087221574,0.0,1.0
1998-01-05,22.69,22.88,22.38,22.81,241000,7.8068924309645,7.87226526313212,7.70023149426996,7.84818053549141,700443.876786505,0.0,1.0
1998-01-06,22.75,23.13,22.5,23.13,377000,7.82753648322796,7.95828214756319,7.74151959879688,7.95828214756319,1095715.1101598,0.0,1.0
1998-01-07,24.5,24.56,23.5,23.5,151300,8.42965467424549,8.45029872650895,8.08558713652119,8.08558713652119,439739.247127794,0.0,1.0
1998-01-08,24.63,24.88,24.56,24.75,65100,8.47438345414965,8.56040033858073,8.45029872650895,8.51567155867657,189207.038916189,0.0,1.0
1998-01-09,24.25,24.5,24.25,24.44,68100,8.34363778981441,8.42965467424549,8.34363778981441,8.40901062198203,197926.257299423,0.0,1.0
1998-01-12,23.75,23.75,23.0,23.0,52400,8.17160402095226,8.17160402095226,7.91355336765903,7.91355336765903,152295.681093829,0.0,1.0
1998-01-13,25.13,25.13,24.38,24.38,109200,8.6464172230118,8.6464172230118,8.38836656971857,8.38836656971857,317379.549149736,0.0,1.0
1998-01-14,26.0,26.0,24.94,25.06,52800,8.94575598083195,8.94575598083195,8.58104439084419,8.6223324953711,153458.243544927,0.0,1.0
1998-01-15,25.56,26.0,25.19,26.0,30900,8.79436626423326,8.94575598083195,8.66706127527526,8.94575598083195,89807.9493473154,0.0,1.0
1998-01-16,25.88,26.0,25.5,25.81,28500,8.90446787630503,8.94575598083195,8.7737222119698,8.88038314866433,82832.5746407279,0.0,1.0
1998-01-20,26.0,26.25,25.0,25.06,50200,8.94575598083195,9.03177286526303,8.60168844310764,8.6223324953711,145901.587612791,0.0,1.0
1998-01-21,25.44,25.75,25.0,25.75,17200,8.75307815970634,8.85973909640087,8.60168844310764,8.85973909640087,49990.1853972112,0.0,1.0
1998-01-22,25.63,25.88,25.63,25.63,21300,8.81845099187396,8.90446787630503,8.81845099187396,8.81845099187396,61906.450520965,0.0,1.0
1998-01-23,26.88,26.88,26.25,26.25,61000,9.24853541402934,9.24853541402934,9.03177286526303,9.03177286526303,177290.773792435,0.0,1.0
1998-01-26,26.56,26.94,26.19,26.94,31500,9.13843380195756,9.2691794662928,9.01112881299957,9.2691794662928,91551.7930239624,0.0,1.0
1998-01-27,26.25,26.44,26.06,26.44,30000,9.03177286526303,9.09714569743064,8.96640003309541,9.09714569743064,87192.1838323451,0.0,1.0
1998-01-28,25.69,26.38,25.69,26.31,40100,8.83909504413742,9.07650164516719,8.83909504413742,9.05241691752648,116546.885722568,0.0,1.0
1998-01-29,25.44,25.69,25.31,25.69,41400,8.75307815970634,8.83909504413742,8.70834937980218,8.83909504413742,120325.213688636,0.0,1.0
1998-01-30,25.19,25.63,25.0,25.5,37300,8.66706127527526,8.81845099187396,8.60168844310764,8.7737222119698,108408.948564882,0.0,1.0
1998-02-02,25.75,25.75,25.25,25.25,41800,8.85973909640087,8.85973909640087,8.68770532753872,8.68770532753872,121487.776139734,0.0,1.0
1998-02-03,25.94,25.94,25.25,25.25,90300,8.92511192856849,8.92511192856849,8.68770532753872,8.68770532753872,262448.473335359,0.0,1.0
1998-02-04,25.31,25.88,25.25,25.88,96600,8.70834937980218,8.90446787630503,8.68770532753872,8.90446787630503,280758.831940151,0.0,1.0
1998-02-05,25.44,25.5,24.94,25.38,126800,8.75307815970634,8.7737222119698,8.58104439084419,8.73243410744288,368532.296998045,0.0,1.0
1998-02-06,25.5,25.69,25.0,25.69,60100,8.7737222119698,8.83909504413742,8.60168844310764,8.83909504413742,174675.008277465,0.0,1.0
1998-02-09,24.81,25.25,24.63,25.25,23000,8.53631561094003,8.68770532753872,8.47438345414965,8.68770532753872,66847.3409381312,0.0,1.0
1998-02-10,24.31,24.56,24.25,24.56,22400,8.36428184207787,8.45029872650895,8.34363778981441,8.45029872650895,65103.4972614844,0.0,1.0
1998-02-11,24.25,24.56,24.25,24.5,28300,8.34363778981441,8.45029872650895,8.34363778981441,8.42965467424549,82251.2934151789,0.0,1.0
1998-02-12,23.88,24.19,23.75,24.19,43900,8.21633280085642,8.32299373755096,8.17160402095226,8.32299373755096,127591.229007998,0.0,1.0
1998-02-13,23.75,23.81,23.63,23.81,27100,8.17160402095226,8.19224807321572,8.13031591642535,8.19224807321572,78763.6060618851,0.0,1.0
1998-02-17,23.63,23.75,23.25,23.25,54800,8.13031591642535,8.17160402095226,7.99957025209011,7.99957025209011,159271.055800417,0.0,1.0
1998-02-18,23.88,23.88,23.63,23.63,17200,8.21633280085642,8.21633280085642,8.13031591642535,8.13031591642535,49990.1853972112,0.0,1.0
1998-02-19,24.13,24.13,23.69,23.81,14100,8.3023496852875,8.3023496852875,8.1509599686888,8.19224807321572,40980.3264012022,0.0,1.0
1998-02-20,24.88,24.88,24.06,24.06,30700,8.56040033858073,8.56040033858073,8.2782649576468,8.2782649576468,89226.6681217665,0.0,1.0
1998-02-23,25.38,25.56,24.63,24.63,50800,8.73243410744288,8.79436626423326,8.47438345414965,8.47438345414965,147645.431289438,0.0,1.0
1998-02-24,24.5,24.56,24.0,24.5,106400,8.42965467424549,8.45029872650895,8.25762090538334,8.42965467424549,309241.611992051,0.0,1.0
1998-02-25,23.75,24.0,23.38,24.0,81400,8.17160402095226,8.25762090538334,8.04429903199427,8.25762090538334,236581.45879843,0.0,1.0
1998-02-26,23.63,23.75,23.56,23.75,17600,8.13031591642535,8.17160402095226,8.10623118878464,8.17160402095226,51152.7478483091,0.0,1.0
1998-02-27,22.94,23.38,22.75,23.38,46700,7.89290931539557,8.04429903199427,7.82753648322796,8.04429903199427,135729.166165684,0.0,1.0
1998-03-02,23.5,23.5,23.19,23.25,32500,8.08558713652119,8.08558713652119,7.97892619982665,7.99957025209011,94458.1991517071,0.0,1.0
1998-03-03,24.0,24.0,23.19,23.25,20700,8.25762090538334,8.25762090538334,7.97892619982665,7.99957025209011,60162.6068443181,0.0,1.0
1998-03-04,24.0,24.13,24.0,24.06,41300,8.25762090538334,8.3023496852875,8.25762090538334,8.2782649576468,120034.573075862,0.0,1.0
1998-03-05,23.69,23.94,23.5,23.56,31700,8.1509599686888,8.23697685311988,8.08558713652119,8.10623118878464,92133.0742495114,0.0,1.0
1998-03-06,23.81,23.81,23.44,23.81,56800,8.19224807321572,8.19224807321572,8.06494308425773,8.19224807321572,165083.868055907,0.0,1.0
1998-03-09,24.75,24.75,24.0,24.0,65500,8.51567155867657,8.51567155867657,8.25762090538334,8.25762090538334,190369.601367287,0.0,1.0
1998-03-10,24.38,24.63,24.13,24.5,23600,8.38836656971857,8.47438345414965,8.3023496852875,8.42965467424549,68591.1846147782,0.0,1.0
1998-03-11,24.56,24.63,24.38,24.38,17100,8.45029872650895,8.47438345414965,8.38836656971857,8.38836656971857,49699.5447844367,0.0,1.0
1998-03-12,24.25,24.38,24.19,24.38,31200,8.34363778981441,8.38836656971857,8.32299373755096,8.38836656971857,90679.8711856389,0.0,1.0
1998-03-13,24.63,24.63,24.25,24.25,38300,8.47438345414965,8.47438345414965,8.34363778981441,8.34363778981441,111315.354692627,0.0,1.0
1998-03-16,24.44,24.44,24.13,24.25,49500,8.40901062198203,8.40901062198203,8.3023496852875,8.34363778981441,143867.103323369,0.0,1.0
1998-03-17,24.88,24.88,24.63,24.63,110600,8.56040033858073,8.56040033858073,8.47438345414965,8.47438345414965,321448.517728579,0.0,1.0
1998-03-18,24.5,24.5,24.31,24.5,45700,8.42965467424549,8.42965467424549,8.36428184207787,8.42965467424549,132822.760037939,0.0,1.0
1998-03-19,24.81,24.81,24.38,24.38,28600,8.53631561094003,8.53631561094003,8.38836656971857,8.38836656971857,83123.2152535023,0.0,1.0
1998-03-20,25.13,25.25,24.88,25.0,136900,8.6464172230118,8.68770532753872,8.56040033858073,8.60168844310764,397886.998888268,0.0,1.0
1998-03-23,25.0,25.56,24.94,24.94,94700,8.60168844310764,8.79436626423326,8.58104439084419,8.58104439084419,275236.660297436,0.0,1.0
1998-03-24,25.19,25.19,24.63,24.88,114600,8.66706127527526,8.66706127527526,8.47438345414965,8.56040033858073,333074.142239558,0.0,1.0
1998-03-25,24.13,24.38,23.94,24.25,137300,8.3023496852875,8.38836656971857,8.23697685311988,8.34363778981441,399049.561339366,0.0,1.0
1998-03-26,23.25,23.44,23.25,23.25,61900,7.99957025209011,8.06494308425773,7.99957025209011,7.99957025209011,179906.539307405,0.0,1.0
1998-03-27,23.56,23.81,23.38,23.38,82100,8.10623118878464,8.19224807321572,8.04429903199427,8.04429903199427,238615.943087851,0.0,1.0
1998-03-30,23.25,23.63,23.25,23.31,16700,7.99957025209011,8.13031591642535,7.99957025209011,8.02021430435357,48536.9823333388,0.0,1.0
1998-03-31,23.0,23.13,22.81,23.0,49300,7.91355336765903,7.95828214756319,7.84818053549141,7.91355336765903,143285.82209782,0.0,1.0
1998-04-01,23.88,24.0,23.75,23.75,28200,8.21633280085642,8.25762090538334,8.17160402095226,8.17160402095226,81960.6528024044,0.0,1.0
1998-04-02,25.0,25.19,24.88,24.88,48200,8.60168844310764,8.66706127527526,8.56040033858073,8.56040033858073,140088.775357301,0.0,1.0
1998-04-03,25.63,25.75,25.31,25.5,41600,8.81845099187396,8.85973909640087,8.70834937980218,8.7737222119698,120906.494914185,0.0,1.0
1998-04-06,25.44,25.63,25.38,25.63,44300,8.75307815970634,8.81845099187396,8.73243410744288,8.81845099187396,128753.791459096,0.0,1.0
1998-04-07,25.06,25.19,25.0,25.19,21300,8.6223324953711,8.66706127527526,8.60168844310764,8.66706127527526,61906.450520965,0.0,1.0
1998-04-08,25.0,25.13,24.94,24.94,25700,8.60168844310764,8.6464172230118,8.58104439084419,8.58104439084419,74694.6374830423,0.0,1.0
1998-04-09,25.13,25.13,25.0,25.0,14500,8.6464172230118,8.6464172230118,8.60168844310764,8.60168844310764,42142.8888523001,0.0,1.0
1998-04-13,25.25,25.25,25.0,25.0,17700,8.68770532753872,8.68770532753872,8.60168844310764,8.60168844310764,51443.3884610836,0.0,1.0
1998-04-14,25.19,25.25,25.0,25.13,21900,8.66706127527526,8.68770532753872,8.60168844310764,8.6464172230118,63650.2941976119,0.0,1.0
1998-04-15,24.44,24.94,24.25,24.94,42300,8.40901062198203,8.58104439084419,8.34363778981441,8.58104439084419,122940.979203607,0.0,1.0
1998-04-16,23.94,24.25,23.94,24.06,53000,8.23697685311988,8.34363778981441,8.23697685311988,8.2782649576468,154039.524770476,0.0,1.0
1998-04-17,23.88,23.94,23.69,23.94,15300,8.21633280085642,8.23697685311988,8.1509599686888,8.23697685311988,44468.013754496,0.0,1.0
1998-04-20,24.0,24.13,24.0,24.0,96800,8.25762090538334,8.3023496852875,8.25762090538334,8.25762090538334,281340.1131657,0.0,1.0
1998-04-21,23.81,23.94,23.69,23.69,39600,8.19224807321572,8.23697685311988,8.1509599686888,8.1509599686888,115093.682658696,0.0,1.0
1998-04-22,23.69,23.81,23.63,23.69,23600,8.1509599686888,8.19224807321572,8.13031591642535,8.1509599686888,68591.1846147782,0.0,1.0
1998-04-23,23.25,23.63,23.13,23.63,26700,7.99957025209011,8.13031591642535,7.95828214756319,8.13031591642535,77601.0436107871,0.0,1.0
1998-04-24,22.94,23.13,22.75,23.0,21600,7.89290931539557,7.95828214756319,7.82753648322796,7.91355336765903,62778.3723592885,0.0,1.0
1998-04-27,21.81,22.38,21.69,22.38,54300,7.50411299776711,7.70023149426996,7.46282489324019,7.70023149426996,157817.852736545,0.0,1.0
1998-04-28,22.19,22.25,22.06,22.06,31300,7.63485866210235,7.6555027143658,7.59012988219818,7.59012988219818,90970.5117984133,0.0,1.0
1998-04-29,22.19,22.5,21.88,21.94,37100,7.63485866210235,7.74151959879688,7.52819772540781,7.54884177767127,107827.667339333,0.0,1.0
1998-04-30,23.06,23.38,22.25,22.25,17300,7.93419741992249,8.04429903199427,7.6555027143658,7.6555027143658,50280.8260099857,0.0,1.0
1998-05-01,23.56,24.0,22.94,22.94,40200,8.10623118878464,8.25762090538334,7.89290931539557,7.89290931539557,116837.526335342,0.0,1.0
1998-05-04,23.88,23.88,23.0,23.63,32300,8.21633280085642,8.21633280085642,7.91355336765903,8.13031591642535,93876.9179261582,0.0,1.0
1998-05-05,23.38,23.38,22.56,23.0,44100,8.04429903199427,8.04429903199427,7.76216365106034,7.91355336765903,128172.510233547,0.0,1.0
1998-05-06,23.63,24.13,23.5,23.5,19000,8.13031591642535,8.3023496852875,8.08558713652119,8.08558713652119,55221.7164271519,0.0,1.0
1998-05-07,23.69,23.81,23.63,23.63,10200,8.1509599686888,8.19224807321572,8.13031591642535,8.13031591642535,29645.3425029973,0.0,1.0
1998-05-08,24.25,24.25,24.0,24.0,24000,8.34363778981441,8.34363778981441,8.25762090538334,8.25762090538334,69753.7470658761,0.0,1.0
1998-05-11,24.69,24.88,24.5,24.5,34800,8.49502750641311,8.56040033858073,8.42965467424549,8.42965467424549,101142.93324552,0.0,1.0
1998-05-12,24.31,24.63,24.31,24.56,22400,8.36428184207787,8.47438345414965,8.36428184207787,8.45029872650895,65103.4972614844,0.0,1.0
1998-05-13,24.25,24.25,23.94,24.06,18200,8.34363778981441,8.34363778981441,8.23697685311988,8.2782649576468,52896.591524956,0.0,1.0
1998-05-14,22.31,23.0,22.25,23.0,56800,7.67614676662926,7.91355336765903,7.6555027143658,7.91355336765903,165083.868055907,0.0,1.0
1998-05-15,21.94,22.25,21.88,22.13,37300,7.54884177767127,7.6555027143658,7.52819772540781,7.61421460983889,108408.948564882,0.0,1.0
1998-05-18,21.69,22.0,21.63,22.0,11200,7.46282489324019,7.56948582993473,7.44218084097673,7.56948582993473,32551.7486307422,0.0,1.0
1998-05-19,21.69,22.06,21.63,21.88,23000,7.46282489324019,7.59012988219818,7.44218084097673,7.52819772540781,66847.3409381313,0.0,1.0
1998-05-20,22.19,22.31,22.06,22.06,39300,7.63485866210235,7.67614676662926,7.59012988219818,7.59012988219818,114221.760820372,0.0,1.0
1998-05-21,22.19,22.31,22.19,22.25,18000,7.63485866210235,7.67614676662926,7.63485866210235,7.6555027143658,52315.310299407,0.0,1.0
1998-05-22,22.31,22.44,22.19,22.19,47600,7.67614676662926,7.72087554653342,7.63485866210235,7.63485866210235,138344.931680654,0.0,1.0
1998-05-26,22.0,22.38,22.0,22.13,77500,7.56948582993473,7.70023149426996,7.56948582993473,7.61421460983889,225246.474900225,0.0,1.0
1998-05-27,21.75,21.88,21.69,21.88,14500,7.48346894550365,7.52819772540781,7.46282489324019,7.52819772540781,42142.8888523001,0.0,1.0
1998-05-28,21.38,21.75,21.25,21.75,36900,7.35616395654566,7.48346894550365,7.3114351766415,7.48346894550365,107246.386113784,0.0,1.0
1998-05-29,21.88,21.88,21.75,21.88,45400,7.52819772540781,7.52819772540781,7.48346894550365,7.52819772540781,131950.838199616,0.0,1.0
1998-06-01,21.63,21.94,21.63,21.94,21200,7.44218084097673,7.54884177767127,7.44218084097673,7.54884177767127,61615.8099081906,0.0,1.0
1998-06-02,22.31,22.31,22.0,22.0,30700,7.67614676662926,7.67614676662926,7.56948582993473,7.56948582993473,89226.6681217665,0.0,1.0
1998-06-03,23.13,23.81,22.94,23.0,78700,7.95828214756319,8.19224807321572,7.89290931539557,7.91355336765903,228734.162253519,0.0,1.0
1998-06-04,23.25,23.44,23.13,23.13,50300,7.99957025209011,8.06494308425773,7.95828214756319,7.95828214756319,146192.228225565,0.0,1.0
1998-06-05,23.31,23.44,23.19,23.25,34000,8.02021430435357,8.06494308425773,7.97892619982665,7.99957025209011,98817.8083433244,0.0,1.0
1998-06-08,23.13,23.19,23.06,23.13,23200,8.0050753326937,8.02584076805737,7.98084899143609,8.0050753326937,67034.4722189428,0.136,1.0
1998-06-09,23.13,23.25,23.13,23.13,12300,8.0050753326937,8.04660620342103,8.0050753326937,8.0050753326937,35539.8279436636,0.0,1.0
1998-06-10,23.0,23.12,22.94,23.0,24600,7.96008355607242,8.00161442679975,7.93931812070875,7.96008355607242,71079.6558873273,0.0,1.0
1998-06-11,22.88,23.0,22.69,23.0,9200,7.91855268534508,7.96008355607242,7.85279547336014,7.96008355607242,26582.635535098,0.0,1.0
1998-06-12,22.5,22.81,22.5,22.75,14800,7.78703826137519,7.89432634408747,7.78703826137519,7.87356090872381,42763.3702086359,0.0,1.0
1998-06-15,21.38,21.75,21.38,21.75,29800,7.3994168012534,7.52747031932935,7.3994168012534,7.52747031932935,86104.6237984697,0.0,1.0
1998-06-16,22.06,22.06,21.38,21.38,18100,7.63475840204163,7.63475840204163,7.3994168012534,7.3994168012534,52298.4459983994,0.0,1.0
1998-06-17,21.88,21.88,21.63,21.81,20400,7.57246209595063,7.57246209595063,7.48593944860202,7.54823575469302,58944.1048821739,0.0,1.0
1998-06-18,21.63,21.94,21.44,21.81,106800,7.48593944860202,7.5932275313143,7.42018223661707,7.54823575469302,308589.725559616,0.0,1.0
1998-06-19,21.44,21.69,21.44,21.5,52400,7.42018223661707,7.50670488396569,7.42018223661707,7.44094767198074,151405.445873819,0.0,1.0
1998-06-22,21.44,21.44,21.38,21.44,93800,7.42018223661707,7.42018223661707,7.3994168012534,7.42018223661707,271027.30578176,0.0,1.0
1998-06-23,21.5,21.5,21.44,21.44,26900,7.44094767198074,7.44094767198074,7.42018223661707,7.42018223661707,77725.3147711018,0.0,1.0
1998-06-24,21.31,21.63,21.25,21.5,16300,7.37519045999579,7.48593944860202,7.35442502463213,7.44094767198074,47097.4955676193,0.0,1.0
1998-06-25,20.88,21.25,20.81,21.25,68500,7.22637150655618,7.35442502463213,7.20214516529857,7.35442502463213,197925.058060241,0.0,1.0
1998-06-26,21.0,21.0,20.56,20.81,59400,7.26790237728351,7.26790237728351,7.11562251794995,7.20214516529857,171631.364215742,0.0,1.0
1998-06-29,20.94,21.13,20.88,21.0,8900,7.24713694191985,7.31289415390479,7.22637150655618,7.26790237728351,25715.8104633013,0.0,1.0
1998-06-30,20.63,20.94,20.63,20.88,64000,7.13984885920757,7.24713694191985,7.13984885920757,7.22637150655618,184922.68198329,0.0,1.0
1998-07-01,21.0,21.06,20.75,20.75,44000,7.26790237728351,7.28866781264718,7.1813797299349,7.1813797299349,127134.343863512,0.0,1.0
1998-07-02,21.44,21.5,21.06,21.13,62000,7.42018223661707,7.44094767198074,7.28866781264718,7.31289415390479,179143.848171313,0.0,1.0
1998-07-06,21.06,21.63,21.06,21.44,32500,7.28866781264718,7.48593944860202,7.28866781264718,7.42018223661707,93906.0494446397,0.0,1.0
1998-07-07,20.94,21.13,20.94,21.06,17600,7.24713694191985,7.31289415390479,7.24713694191985,7.28866781264718,50853.7375454049,0.0,1.0
1998-07-08,21.75,21.88,21.63,21.75,83000,7.52747031932935,7.57246209595063,7.48593944860202,7.52747031932935,239821.60319708,0.0,1.0
1998-07-09,21.0,21.38,21.0,21.38,12200,7.26790237728351,7.3994168012534,7.26790237728351,7.3994168012534,35250.8862530648,0.0,1.0
1998-07-10,20.94,21.13,20.75,21.13,24200,7.24713694191985,7.31289415390479,7.1813797299349,7.31289415390479,69923.8891249317,0.0,1.0
1998-07-13,21.44,21.5,21.13,21.13,70000,7.42018223661707,7.44094767198074,7.31289415390479,7.31289415390479,202259.183419224,0.0,1.0
1998-07-14,21.94,22.0,21.5,21.5,72400,7.5932275313143,7.61399296667797,7.44094767198074,7.44094767198074,209193.783993597,0.0,1.0
1998-07-15,22.13,22.19,21.88,22.13,58300,7.65898474329924,7.67975017866291,7.57246209595063,7.65898474329924,168453.005619154,0.0,1.0
1998-07-16,22.0,22.13,21.94,22.13,7700,7.61399296667797,7.65898474329924,7.5932275313143,7.65898474329924,22248.5101761146,0.0,1.0
1998-07-17,22.25,22.44,22.0,22.0,21600,7.70051561402658,7.76627282601153,7.61399296667797,7.61399296667797,62411.4051693605,0.0,1.0
1998-07-20,22.0,22.38,22.0,22.38,21900,7.61399296667797,7.74550739064786,7.61399296667797,7.74550739064786,63278.2302411572,0.0,1.0
1998-07-21,21.56,21.81,21.38,21.75,26800,7.46171310734441,7.54823575469302,7.3994168012534,7.52747031932935,77436.3730805028,0.0,1.0
1998-07-22,21.13,21.38,21.06,21.31,27900,7.31289415390479,7.3994168012534,7.28866781264718,7.37519045999579,80614.7316770907,0.0,1.0
1998-07-23,21.44,21.5,21.25,21.38,26400,7.42018223661707,7.44094767198074,7.35442502463213,7.3994168012534,76280.6063181074,0.0,1.0
1998-07-24,21.25,21.5,21.06,21.38,14800,7.35442502463213,7.44094767198074,7.28866781264718,7.3994168012534,42763.3702086359,0.0,1.0
1998-07-27,20.75,21.13,20.5,21.0,30200,7.1813797299349,7.31289415390479,7.09485708258629,7.26790237728351,87260.3905608652,0.0,1.0
1998-07-28,20.13,20.5,20.06,20.25,31200,6.96680356451034,7.09485708258629,6.94257722325273,7.00833443523767,90149.8074668541,0.0,1.0
1998-07-29,20.56,20.75,20.38,20.38,19200,7.11562251794995,7.1813797299349,7.05332621185895,7.05332621185895,55476.8045949872,0.0,1.0
1998-07-30,20.5,20.56,20.25,20.56,16800,7.09485708258629,7.11562251794995,7.00833443523767,7.11562251794995,48542.2040206137,0.0,1.0
1998-07-31,20.56,20.63,20.25,20.44,13300,7.11562251794995,7.13984885920757,7.00833443523767,7.07409164722262,38429.2448496526,0.0,1.0
1998-08-03,20.06,20.5,19.63,20.5,31300,6.94257722325273,7.09485708258629,6.79375826981311,7.09485708258629,90438.749157453,0.0,1.0
1998-08-04,19.19,19.94,19.0,19.69,31900,6.64147841047955,6.90104635252539,6.57572119849461,6.81452370517678,92172.3993010464,0.0,1.0
1998-08-05,18.31,19.19,18.19,19.19,52500,6.33691869181243,6.64147841047955,6.2953878210851,6.64147841047955,151694.387564418,0.0,1.0
1998-08-06,18.75,19.0,18.38,18.44,60000,6.48919855114599,6.57572119849461,6.36114503307005,6.38191046843371,173365.014359335,0.0,1.0
1998-08-07,19.69,20.0,19.25,19.25,25000,6.81452370517678,6.92181178788906,6.66224384584322,6.66224384584322,72235.4226497229,0.0,1.0
1998-08-10,20.19,20.44,20.0,20.0,64200,6.98756899987401,7.07409164722262,6.92181178788906,6.92181178788906,185500.565364488,0.0,1.0
1998-08-11,20.06,20.13,19.88,19.94,23100,6.94257722325273,6.96680356451034,6.88028091716173,6.90104635252539,66745.5305283439,0.0,1.0
1998-08-12,20.0,20.13,19.88,19.94,41900,6.92181178788906,6.96680356451034,6.88028091716173,6.90104635252539,121066.568360935,0.0,1.0
1998-08-13,20.0,20.13,19.94,20.0,10100,6.92181178788906,6.96680356451034,6.90104635252539,6.92181178788906,29183.110750488,0.0,1.0
1998-08-14,19.94,20.0,19.88,20.0,26900,6.90104635252539,6.92181178788906,6.88028091716173,6.92181178788906,77725.3147711018,0.0,1.0
1998-08-17,19.75,19.81,19.56,19.81,55900,6.83528914054045,6.85605457590411,6.7695319285555,6.85605457590411,161518.40504478,0.0,1.0
1998-08-18,19.13,19.75,19.0,19.75,105900,6.62071297511589,6.83528914054045,6.57572119849461,6.83528914054045,305989.250344226,0.0,1.0
1998-08-19,18.75,19.06,18.69,19.0,87400,6.48919855114599,6.59648663385827,6.46843311578233,6.57572119849461,252535.037583431,0.0,1.0
1998-08-20,18.69,18.75,18.13,18.13,51900,6.46843311578233,6.48919855114599,6.27462238572143,6.27462238572143,149960.737420825,0.0,1.0
1998-08-21,18.81,18.81,18.38,18.69,29600,6.50996398650966,6.50996398650966,6.36114503307005,6.46843311578233,85526.7404172719,0.0,1.0
1998-08-24,19.0,19.0,18.63,18.81,6200,6.57572119849461,6.57572119849461,6.44766768041866,6.50996398650966,17914.3848171313,0.0,1.0
1998-08-25,18.88,19.0,18.69,19.0,39100,6.53419032776727,6.57572119849461,6.46843311578233,6.57572119849461,112976.201024167,0.0,1.0
1998-08-26,18.56,18.56,18.06,18.13,39300,6.42344133916105,6.42344133916105,6.25039604446382,6.27462238572143,113554.084405364,0.0,1.0
1998-08-27,16.75,17.63,16.63,17.63,44200,5.79701737235709,6.10157709102421,5.75548650162975,6.10157709102421,127712.22724471,0.0,1.0
1998-08-28,16.0,16.75,15.81,16.75,29900,5.53744943031125,5.79701737235709,5.4716922183263,5.79701737235709,86393.5654890685,0.0,1.0
1998-08-31,15.5,16.63,15.38,16.25,64800,5.36440413561402,5.75548650162975,5.32287326488669,5.62397207765986,187234.215508082,0.0,1.0
1998-09-01,16.13,16.38,15.63,15.88,101300,5.58244120693253,5.66896385428114,5.4093959122353,5.49591855958391,292697.932576677,0.0,1.0
1998-09-02,16.13,16.38,16.06,16.13,33400,5.58244120693253,5.66896385428114,5.55821486567491,5.58244120693253,96506.5246600297,0.0,1.0
1998-09-03,15.75,15.88,15.38,15.88,19000,5.45092678296264,5.49591855958391,5.32287326488669,5.49591855958391,54898.9212137893,0.0,1.0
1998-09-04,16.5,16.5,16.0,16.0,30600,5.71049472500847,5.71049472500847,5.53744943031125,5.53744943031125,88416.1573232608,0.0,1.0
1998-09-08,17.5,17.5,17.06,17.06,69500,6.05658531440293,6.05658531440293,5.90430545506937,5.90430545506937,200814.474966229,0.0,1.0
1998-09-09,18.0,18.0,17.81,17.81,43700,6.22963060910015,6.22963060910015,6.16387339711521,6.16387339711521,126267.518791716,0.0,1.0
1998-09-10,17.88,18.25,17.88,18.25,183700,6.18809973837282,6.31615325644877,6.18809973837282,6.31615325644877,530785.885630163,0.0,1.0
1998-09-11,17.94,18.0,17.75,17.88,37000,6.20886517373649,6.22963060910015,6.14310796175154,6.18809973837282,106908.42552159,0.0,1.0
1998-09-14,17.94,18.0,17.75,17.94,45100,6.20886517373649,6.22963060910015,6.14310796175154,6.20886517373649,130312.7024601,0.0,1.0
1998-09-15,17.69,17.94,17.63,17.94,136600,6.12234252638787,6.20886517373649,6.10157709102421,6.20886517373649,394694.349358086,0.0,1.0
1998-09-16,17.06,17.06,16.88,17.0,9000,5.90430545506937,5.90430545506937,5.84200914897837,5.8835400197057,26004.7521539002,0.0,1.0
1998-09-17,17.19,17.31,16.88,16.88,20800,5.94929723169065,5.99082810241798,5.84200914897837,5.84200914897837,60099.8716445694,0.0,1.0
1998-09-18,17.06,17.31,16.94,16.94,12700,5.90430545506937,5.99082810241798,5.86277458434203,5.86277458434203,36695.5947060592,0.0,1.0
1998-09-21,17.38,17.38,16.88,17.06,27600,6.01505444367559,6.01505444367559,5.84200914897837,5.90430545506937,79747.9066052941,0.0,1.0
1998-09-22,17.25,17.31,17.06,17.31,61700,5.97006266705431,5.99082810241798,5.90430545506937,5.99082810241798,178277.023099516,0.0,1.0
1998-09-23,17.56,17.56,17.0,17.19,6500,6.07735074976659,6.07735074976659,5.8835400197057,5.94929723169065,18781.209888928,0.0,1.0
1998-09-24,16.75,16.88,16.5,16.88,17200,5.79701737235709,5.84200914897837,5.71049472500847,5.84200914897837,49697.9707830093,0.0,1.0
1998-09-25,15.94,16.31,15.63,16.31,22600,5.51668399494758,5.64473751302353,5.4093959122353,5.64473751302353,65300.8220753495,0.0,1.0
1998-09-28,15.94,16.0,15.63,15.88,26200,5.51668399494758,5.53744943031125,5.4093959122353,5.49591855958391,75702.7229369096,0.0,1.0
1998-09-29,16.06,16.44,16.0,16.13,48800,5.55821486567491,5.68972928964481,5.53744943031125,5.58244120693253,141003.545012259,0.0,1.0
1998-09-30,17.06,17.13,16.38,16.38,29200,5.90430545506937,5.92853179632698,5.66896385428114,5.66896385428114,84370.9736548763,0.0,1.0
1998-10-01,16.19,16.5,16.0,16.5,38100,5.60320664229619,5.71049472500847,5.53744943031125,5.71049472500847,110086.784118178,0.0,1.0
1998-10-02,15.69,16.19,15.69,16.19,21800,5.43016134759897,5.60320664229619,5.43016134759897,5.60320664229619,62989.2885505583,0.0,1.0
1998-10-05,14.5,14.75,14.5,14.75,18200,5.01831354621957,5.10483619356818,5.01831354621957,5.10483619356818,52587.3876889982,0.0,1.0
1998-10-06,14.06,14.44,14.06,14.44,15000,4.86603368688601,4.9975481108559,4.86603368688601,4.9975481108559,43341.2535898337,0.0,1.0
1998-10-07,12.75,13.13,12.75,13.13,30100,4.41265501477928,4.54416943874917,4.41265501477928,4.54416943874917,86971.4488702662,0.0,1.0
1998-10-08,12.5,12.69,12.5,12.69,144300,4.32613236743066,4.39188957941561,4.32613236743066,4.39188957941561,416942.8595342,0.0,1.0
1998-10-09,13.13,13.25,12.63,12.63,38300,4.54416943874917,4.5857003094765,4.37112414405194,4.37112414405194,110664.667499375,0.0,1.0
1998-10-12,13.81,13.88,13.25,13.25,14000,4.7795110395374,4.80373738079501,4.5857003094765,4.5857003094765,40451.8366838448,0.0,1.0
1998-10-13,14.0,14.19,14.0,14.0,14200,4.84526825152234,4.91102546350729,4.84526825152234,4.84526825152234,41029.7200650426,0.0,1.0
1998-10-14,14.56,14.81,14.5,14.56,39300,5.03907898158324,5.12560162893185,5.01831354621957,5.03907898158324,113554.084405364,0.0,1.0
1998-10-15,15.5,15.5,15.13,15.19,14800,5.36440413561402,5.36440413561402,5.23635061753807,5.25711605290174,42763.3702086359,0.0,1.0
1998-10-16,15.38,15.88,15.06,15.63,148200,5.32287326488669,5.49591855958391,5.21212427628046,5.4093959122353,428211.585467557,0.0,1.0
1998-10-19,15.56,16.19,15.25,15.94,67900,5.38516957097769,5.60320664229619,5.27788148826541,5.51668399494758,196191.407916647,0.0,1.0
1998-10-20,16.38,16.5,16.0,16.0,30300,5.66896385428114,5.71049472500847,5.53744943031125,5.53744943031125,87549.3322514641,0.0,1.0
1998-10-21,16.19,16.38,15.63,16.0,31200,5.60320664229619,5.66896385428114,5.4093959122353,5.53744943031125,90149.8074668542,0.0,1.0
1998-10-22,15.75,15.88,15.5,15.88,18100,5.45092678296264,5.49591855958391,5.36440413561402,5.49591855958391,52298.4459983993,0.0,1.0
1998-10-23,15.19,15.63,15.06,15.5,49700,5.25711605290174,5.4093959122353,5.21212427628046,5.36440413561402,143604.020227649,0.0,1.0
1998-10-26,15.5,15.88,15.19,15.19,19200,5.36440413561402,5.49591855958391,5.25711605290174,5.25711605290174,55476.8045949872,0.0,1.0
1998-10-27,15.69,15.75,15.31,15.31,12800,5.43016134759897,5.45092678296264,5.29864692362908,5.29864692362908,36984.5363966581,0.0,1.0
1998-10-28,15.38,15.56,15.0,15.56,28600,5.32287326488669,5.38516957097769,5.1913588409168,5.38516957097769,82637.3235112829,0.0,1.0
1998-10-29,15.44,15.75,15.38,15.44,126000,5.34363870025035,5.45092678296264,5.32287326488669,5.34363870025035,364066.530154603,0.0,1.0
1998-10-30,15.13,15.56,15.13,15.5,181700,5.23635061753807,5.38516957097769,5.23635061753807,5.36440413561402,525007.051818186,0.0,1.0
1998-11-02,16.19,16.38,15.69,15.69,29400,5.60320664229619,5.66896385428114,5.43016134759897,5.43016134759897,84948.8570360741,0.0,1.0
1998-11-03,16.13,16.56,16.13,16.38,14200,5.58244120693253,5.73126016037214,5.58244120693253,5.66896385428114,41029.7200650426,0.0,1.0
1998-11-04,17.69,18.06,17.56,17.56,65800,6.12234252638787,6.25039604446382,6.07735074976659,6.07735074976659,190123.632414071,0.0,1.0
1998-11-05,18.31,18.69,18.25,18.63,26000,6.33691869181243,6.46843311578233,6.31615325644877,6.44766768041866,75124.8395557118,0.0,1.0
1998-11-06,19.19,19.25,18.81,19.13,187900,6.64147841047955,6.66224384584322,6.50996398650966,6.62071297511589,542921.436635317,0.0,1.0
1998-11-09,17.63,18.38,17.38,18.38,27600,6.10157709102421,6.36114503307005,6.01505444367559,6.36114503307005,79747.906605294,0.0,1.0
1998-11-10,17.13,17.31,16.25,17.31,129200,5.92853179632698,5.99082810241798,5.62397207765986,5.99082810241798,373312.664253768,0.0,1.0
1998-11-11,17.06,17.25,17.0,17.25,37600,5.90430545506937,5.97006266705431,5.8835400197057,5.97006266705431,108642.075665183,0.0,1.0
1998-11-12,17.31,17.5,17.13,17.25,14400,5.99082810241798,6.05658531440293,5.92853179632698,5.97006266705431,41607.6034462404,0.0,1.0
1998-11-13,18.5,18.88,18.13,18.13,50800,6.40267590379738,6.53419032776727,6.27462238572143,6.27462238572143,146782.378824237,0.0,1.0
1998-11-16,19.38,19.75,19.13,19.13,42000,6.7072356224645,6.83528914054045,6.62071297511589,6.62071297511589,121355.510051534,0.0,1.0
1998-11-17,19.56,19.88,19.25,19.56,43500,6.7695319285555,6.88028091716173,6.66224384584322,6.7695319285555,125689.635410518,0.0,1.0
1998-11-18,21.0,21.25,21.0,21.06,35000,7.26790237728351,7.35442502463213,7.26790237728351,7.28866781264718,101129.591709612,0.0,1.0
1998-11-19,20.38,21.0,20.31,21.0,20400,7.05332621185895,7.26790237728351,7.02909987060134,7.26790237728351,58944.1048821739,0.0,1.0
1998-11-20,19.88,20.44,19.88,20.25,11900,6.88028091716173,7.07409164722262,6.88028091716173,7.00833443523767,34384.0611812681,0.0,1.0
1998-11-23,19.63,19.75,19.56,19.56,13400,6.79375826981311,6.83528914054045,6.7695319285555,6.7695319285555,38718.1865402515,0.0,1.0
1998-11-24,18.94,19.69,18.94,19.69,48400,6.55495576313094,6.81452370517678,6.55495576313094,6.81452370517678,139847.778249863,0.0,1.0
1998-11-25,19.12,19.19,18.94,19.0,19800,6.61725206922194,6.64147841047955,6.55495576313094,6.57572119849461,57210.4547385805,0.0,1.0
1998-11-27,20.13,20.25,20.13,20.19,16500,6.96680356451034,7.00833443523767,6.96680356451034,6.98756899987401,47675.3789488171,0.0,1.0
1998-11-30,19.69,20.38,19.69,20.19,21100,6.81452370517678,7.05332621185895,6.81452370517678,6.98756899987401,60966.6967163661,0.0,1.0
1998-12-01,20.44,20.63,20.13,20.13,34800,7.07409164722262,7.13984885920757,6.96680356451034,6.96680356451034,100551.708328414,0.0,1.0
1998-12-02,20.38,21.0,20.13,20.69,42400,7.05332621185895,7.26790237728351,6.96680356451034,7.16061429457123,122511.27681393,0.0,1.0
1998-12-03,20.38,20.81,20.25,20.5,30800,7.05332621185895,7.20214516529857,7.00833443523767,7.09485708258629,88994.0407044586,0.0,1.0
1998-12-04,21.31,21.56,21.06,21.06,31800,7.37519045999579,7.46171310734441,7.28866781264718,7.28866781264718,91883.4576104475,0.0,1.0
1998-12-07,22.38,22.38,22.0,22.06,43400,7.74550739064786,7.74550739064786,7.61399296667797,7.63475840204163,125400.693719919,0.0,1.0
1998-12-08,23.25,23.25,23.13,23.19,52800,8.04660620342103,8.04660620342103,8.0050753326937,8.02584076805737,152561.212636215,0.0,1.0
1998-12-09,24.44,24.5,23.75,23.75,47300,8.45845400480043,8.4792194401641,8.21965149811826,8.21965149811826,136669.419653276,0.0,1.0
1998-12-10,25.38,25.63,25.38,25.63,88400,8.78377915883122,8.87030180617983,8.78377915883122,8.87030180617983,255424.45448942,0.0,1.0
1998-12-11,24.56,25.0,24.13,25.0,99000,8.49998487552777,8.65226473486132,8.35116592208815,8.65226473486132,286052.273692902,0.0,1.0
1998-12-14,23.13,23.69,23.13,23.69,16200,8.0050753326937,8.19888606275459,8.0050753326937,8.19888606275459,46808.5538770204,0.0,1.0
1998-12-15,24.0,24.0,23.25,23.25,35200,8.30617414546687,8.30617414546687,8.04660620342103,8.04660620342103,101707.47509081,0.0,1.0
1998-12-16,23.5,23.75,23.31,23.75,18300,8.13312885076965,8.21965149811826,8.0673716387847,8.21965149811826,52876.3293795971,0.0,1.0
1998-12-17,24.06,24.06,23.38,23.38,33000,8.32693958083054,8.32693958083054,8.09159798004231,8.09159798004231,95350.7578976341,0.0,1.0
1998-12-18,24.0,24.25,23.56,24.06,30500,8.30617414546687,8.39269679281549,8.15389428613331,8.32693958083054,88127.2156326619,0.0,1.0
1998-12-21,24.06,24.06,23.56,23.75,26500,8.32693958083054,8.32693958083054,8.15389428613331,8.21965149811826,76569.5480087062,0.0,1.0
1998-12-22,23.69,23.94,23.56,23.94,16300,8.19888606275459,8.28540871010321,8.15389428613331,8.28540871010321,47097.4955676193,0.0,1.0
1998-12-23,24.13,24.13,23.38,23.44,30500,8.35116592208815,8.35116592208815,8.09159798004231,8.11236341540598,88127.2156326619,0.0,1.0
1998-12-24,23.94,24.13,23.94,24.13,15800,8.28540871010321,8.35116592208815,8.28540871010321,8.35116592208815,45652.7871146248,0.0,1.0
1998-12-28,23.63,23.69,23.56,23.69,27200,8.17812062739092,8.19888606275459,8.15389428613331,8.19888606275459,78592.1398428985,0.0,1.0
1998-12-29,23.5,23.63,23.5,23.63,30700,8.13312885076965,8.17812062739092,8.13312885076965,8.17812062739092,88705.0990138596,0.0,1.0
1998-12-30,23.5,23.5,23.25,23.25,11000,8.13312885076965,8.13312885076965,8.04660620342103,8.04660620342103,31783.585965878,0.0,1.0
1998-12-31,23.5,23.69,23.44,23.44,9000,8.13312885076965,8.19888606275459,8.11236341540598,8.11236341540598,26004.7521539002,0.0,1.0
1999-01-04,24.25,24.63,23.75,23.75,35500,8.39269679281549,8.52421121678538,8.21965149811826,8.21965149811826,102574.300162606,0.0,1.0
1999-01-05,23.88,24.25,23.75,24.25,9300,8.26464327473954,8.39269679281549,8.21965149811826,8.39269679281549,26871.5772256969,0.0,1.0
1999-01-06,24.25,24.25,23.94,24.0,27400,8.39269679281549,8.39269679281549,8.28540871010321,8.30617414546687,79170.0232240962,0.0,1.0
1999-01-07,23.5,24.0,23.38,24.0,40800,8.13312885076965,8.30617414546687,8.09159798004231,8.30617414546687,117888.209764348,0.0,1.0
1999-01-08,22.0,23.13,22.0,23.06,22400,7.61399296667797,8.0050753326937,7.61399296667797,7.98084899143609,64722.9386941516,0.0,1.0
1999-01-11,22.81,22.94,22.44,22.5,32600,7.89432634408747,7.93931812070875,7.76627282601153,7.78703826137519,94194.9911352386,0.0,1.0
1999-01-12,22.75,22.75,22.56,22.63,24400,7.87356090872381,7.87356090872381,7.80780369673886,7.83203003799647,70501.7725061295,0.0,1.0
1999-01-13,23.0,23.25,22.63,22.63,49300,7.96008355607242,8.04660620342103,7.83203003799647,7.83203003799647,142448.253465253,0.0,1.0
1999-01-14,22.19,22.63,22.06,22.5,22400,7.67975017866291,7.83203003799647,7.63475840204163,7.78703826137519,64722.9386941517,0.0,1.0
1999-01-15,21.63,22.06,21.63,22.06,14400,7.48593944860202,7.63475840204163,7.48593944860202,7.63475840204163,41607.6034462404,0.0,1.0
1999-01-19,21.06,21.38,20.88,21.38,16800,7.28866781264718,7.3994168012534,7.22637150655618,7.3994168012534,48542.2040206138,0.0,1.0
1999-01-20,20.38,20.75,20.06,20.56,60400,7.05332621185895,7.1813797299349,6.94257722325273,7.11562251794995,174520.78112173,0.0,1.0
1999-01-21,20.25,20.94,19.75,20.31,11100,7.00833443523767,7.24713694191985,6.83528914054045,7.02909987060134,32072.527656477,0.0,1.0
1999-01-22,19.38,19.5,19.25,19.5,20900,6.7072356224645,6.74876649319183,6.66224384584322,6.74876649319183,60388.8133351683,0.0,1.0
1999-01-25,18.94,19.44,18.75,19.38,17600,6.55495576313094,6.72800105782817,6.48919855114599,6.7072356224645,50853.7375454049,0.0,1.0
1999-01-26,18.75,18.94,18.75,18.94,13400,6.48919855114599,6.55495576313094,6.48919855114599,6.55495576313094,38718.1865402515,0.0,1.0
1999-01-27,19.13,19.38,18.88,18.88,39400,6.62071297511589,6.7072356224645,6.53419032776727,6.53419032776727,113843.026095963,0.0,1.0
1999-01-28,19.25,19.5,19.25,19.31,28700,6.66224384584322,6.74876649319183,6.66224384584322,6.68300928120689,82926.2652018818,0.0,1.0
1999-01-29,20.31,20.5,20.13,20.13,32400,7.02909987060134,7.09485708258629,6.96680356451034,6.96680356451034,93617.1077540408,0.0,1.0
1999-02-01,20.56,20.56,20.0,20.38,42000,7.11562251794995,7.11562251794995,6.92181178788906,7.05332621185895,121355.510051534,0.0,1.0
1999-02-02,19.56,20.56,19.5,20.56,30600,6.7695319285555,7.11562251794995,6.74876649319183,7.11562251794995,88416.1573232608,0.0,1.0
1999-02-03,20.0,20.25,19.56,19.56,14200,6.92181178788906,7.00833443523767,6.7695319285555,6.7695319285555,41029.7200650426,0.0,1.0
1999-02-04,20.0,20.13,19.88,20.0,86200,6.92181178788906,6.96680356451034,6.88028091716173,6.92181178788906,249067.737296244,0.0,1.0
1999-02-05,18.75,20.5,18.75,20.25,26800,6.48919855114599,7.09485708258629,6.48919855114599,7.00833443523767,77436.3730805029,0.0,1.0
1999-02-08,19.88,19.88,19.69,19.69,67900,6.88028091716173,6.88028091716173,6.81452370517678,6.81452370517678,196191.407916647,0.0,1.0
1999-02-09,20.5,20.63,20.19,20.19,143200,7.09485708258629,7.13984885920757,6.98756899987401,6.98756899987401,413764.500937612,0.0,1.0
1999-02-10,20.56,20.63,20.38,20.5,17900,7.11562251794995,7.13984885920757,7.05332621185895,7.09485708258629,51720.5626172016,0.0,1.0
1999-02-11,21.31,21.38,21.06,21.06,31600,7.37519045999579,7.3994168012534,7.28866781264718,7.28866781264718,91305.5742292497,0.0,1.0
1999-02-12,20.5,22.13,20.0,21.31,174300,7.09485708258629,7.65898474329924,6.92181178788906,7.37519045999579,503625.366713867,0.0,1.0
1999-02-16,21.75,22.0,21.56,21.56,27900,7.52747031932935,7.61399296667797,7.46171310734441,7.46171310734441,80614.7316770907,0.0,1.0
1999-02-17,21.44,21.88,21.44,21.69,98900,7.42018223661707,7.57246209595063,7.42018223661707,7.50670488396569,285763.332002304,0.0,1.0
1999-02-18,21.25,21.75,21.19,21.75,110200,7.35442502463213,7.52747031932935,7.33365958926846,7.52747031932935,318413.743039978,0.0,1.0
1999-02-19,20.44,20.88,20.25,20.88,48500,7.07409164722262,7.22637150655618,7.00833443523767,7.22637150655618,140136.719940462,0.0,1.0
1999-02-22,20.69,20.75,20.56,20.56,16700,7.16061429457123,7.1813797299349,7.11562251794995,7.11562251794995,48253.2623300149,0.0,1.0
1999-02-23,20.13,20.38,20.06,20.31,15100,6.96680356451034,7.05332621185895,6.94257722325273,7.02909987060134,43630.1952804326,0.0,1.0
1999-02-24,20.19,20.5,20.19,20.19,22400,6.98756899987401,7.09485708258629,6.98756899987401,6.98756899987401,64722.9386941516,0.0,1.0
1999-02-25,19.63,20.0,19.5,20.0,9600,6.79375826981311,6.92181178788906,6.74876649319183,6.92181178788906,27738.4022974936,0.0,1.0
1999-02-26,19.38,19.56,19.38,19.56,6200,6.7072356224645,6.7695319285555,6.7072356224645,6.7695319285555,17914.3848171313,0.0,1.0
1999-03-01,19.13,19.5,19.06,19.38,13400,6.62071297511589,6.74876649319183,6.59648663385827,6.7072356224645,38718.1865402514,0.0,1.0
1999-03-02,19.13,19.25,19.13,19.13,8900,6.62071297511589,6.66224384584322,6.62071297511589,6.62071297511589,25715.8104633013,0.0,1.0
1999-03-03,18.56,19.13,18.44,19.13,80900,6.42344133916105,6.62071297511589,6.38191046843371,6.62071297511589,233753.827694503,0.0,1.0
1999-03-04,19.19,19.31,18.75,18.75,19500,6.64147841047955,6.68300928120689,6.48919855114599,6.48919855114599,56343.6296667838,0.0,1.0
1999-03-05,19.25,19.5,19.25,19.25,19300,6.66224384584322,6.74876649319183,6.66224384584322,6.66224384584322,55765.746285586,0.0,1.0
1999-03-08,19.69,19.94,19.31,19.31,22100,6.81452370517678,6.90104635252539,6.68300928120689,6.68300928120689,63856.113622355,0.0,1.0
1999-03-09,21.5,21.56,20.5,20.5,215700,7.44094767198074,7.46171310734441,7.09485708258629,7.09485708258629,623247.226621809,0.0,1.0
1999-03-10,21.63,21.94,21.38,21.38,14500,7.48593944860202,7.5932275313143,7.3994168012534,7.3994168012534,41896.5451368392,0.0,1.0
1999-03-11,22.19,22.88,21.13,21.13,53300,7.67975017866291,7.91855268534508,7.31289415390479,7.31289415390479,154005.921089209,0.0,1.0
1999-03-12,21.25,21.63,21.06,21.63,10400,7.35442502463213,7.48593944860202,7.28866781264718,7.48593944860202,30049.9358222847,0.0,1.0
1999-03-15,20.75,21.06,20.75,21.06,16400,7.1813797299349,7.28866781264718,7.1813797299349,7.28866781264718,47386.4372582182,0.0,1.0
1999-03-16,21.81,21.88,21.56,21.56,14100,7.54823575469302,7.57246209595063,7.46171310734441,7.46171310734441,40740.7783744437,0.0,1.0
1999-03-17,21.0,21.81,20.75,21.81,8900,7.26790237728351,7.54823575469302,7.1813797299349,7.54823575469302,25715.8104633013,0.0,1.0
1999-03-18,21.44,21.44,20.75,21.0,26000,7.42018223661707,7.42018223661707,7.1813797299349,7.26790237728351,75124.8395557118,0.0,1.0
1999-03-19,21.13,21.44,20.75,21.44,23200,7.31289415390479,7.42018223661707,7.1813797299349,7.42018223661707,67034.4722189428,0.0,1.0
1999-03-22,21.13,21.63,21.0,21.13,30900,7.31289415390479,7.48593944860202,7.26790237728351,7.31289415390479,89282.9823950575,0.0,1.0
1999-03-23,21.0,21.13,20.75,20.88,51500,7.26790237728351,7.31289415390479,7.1813797299349,7.22637150655618,148804.970658429,0.0,1.0
1999-03-24,20.63,20.88,20.63,20.88,20900,7.13984885920757,7.22637150655618,7.13984885920757,7.22637150655618,60388.8133351683,0.0,1.0
1999-03-25,21.19,21.25,20.94,20.94,51300,7.33365958926846,7.35442502463213,7.24713694191985,7.24713694191985,148227.087277231,0.0,1.0
1999-03-26,20.88,21.0,20.88,21.0,12400,7.22637150655618,7.26790237728351,7.22637150655618,7.26790237728351,35828.7696342625,0.0,1.0
1999-03-29,20.5,20.75,20.25,20.75,29600,7.09485708258629,7.1813797299349,7.00833443523767,7.1813797299349,85526.7404172718,0.0,1.0
1999-03-30,20.5,20.69,20.5,20.5,18900,7.09485708258629,7.16061429457123,7.09485708258629,7.09485708258629,54609.9795231904,0.0,1.0
1999-03-31,20.19,20.31,20.13,20.25,19600,6.98756899987401,7.02909987060134,6.96680356451034,7.00833443523767,56632.5713573827,0.0,1.0
1999-04-01,19.63,20.31,19.63,20.31,43500,6.79375826981311,7.02909987060134,6.79375826981311,7.02909987060134,125689.635410518,0.0,1.0
1999-04-05,19.88,20.0,19.56,19.75,18100,6.88028091716173,6.92181178788906,6.7695319285555,6.83528914054045,52298.4459983993,0.0,1.0
1999-04-06,19.75,19.88,19.63,19.75,25300,6.83528914054045,6.88028091716173,6.79375826981311,6.83528914054045,73102.2477215195,0.0,1.0
1999-04-07,20.38,20.5,19.88,20.5,69200,7.05332621185895,7.09485708258629,6.88028091716173,7.09485708258629,199947.649894433,0.0,1.0
1999-04-08,20.63,20.69,20.31,20.38,15000,7.13984885920757,7.16061429457123,7.02909987060134,7.05332621185895,43341.2535898337,0.0,1.0
1999-04-09,20.5,21.0,20.5,20.88,24400,7.09485708258629,7.26790237728351,7.09485708258629,7.22637150655618,70501.7725061295,0.0,1.0
1999-04-12,20.25,20.5,20.0,20.5,18300,7.00833443523767,7.09485708258629,6.92181178788906,7.09485708258629,52876.3293795971,0.0,1.0
1999-04-13,20.56,20.75,20.25,20.25,11500,7.11562251794995,7.1813797299349,7.00833443523767,7.00833443523767,33228.2944188725,0.0,1.0
1999-04-14,20.69,20.75,20.0,20.5,26800,7.16061429457123,7.1813797299349,6.92181178788906,7.09485708258629,77436.3730805029,0.0,1.0
1999-04-15,20.13,20.5,19.88,20.5,21200,6.96680356451034,7.09485708258629,6.88028091716173,7.09485708258629,61255.638406965,0.0,1.0
1999-04-16,19.75,20.0,19.38,20.0,37300,6.83528914054045,6.92181178788906,6.7072356224645,6.92181178788906,107775.250593386,0.0,1.0
1999-04-19,18.44,19.31,18.13,19.31,58700,6.38191046843371,6.68300928120689,6.27462238572143,6.68300928120689,169608.772381549,0.0,1.0
1999-04-20,18.5,18.75,18.38,18.44,25200,6.40267590379738,6.48919855114599,6.36114503307005,6.38191046843371,72813.3060309206,0.0,1.0
1999-04-21,17.5,18.06,17.25,18.06,44900,6.05658531440293,6.25039604446382,5.97006266705431,6.25039604446382,129734.819078902,0.0,1.0
1999-04-22,17.69,17.75,17.38,17.5,8600,6.12234252638787,6.14310796175154,6.01505444367559,6.05658531440293,24848.9853915047,0.0,1.0
1999-04-23,18.0,18.25,17.69,17.69,21800,6.22963060910015,6.31615325644877,6.12234252638787,6.12234252638787,62989.2885505584,0.0,1.0
1999-04-26,18.31,18.38,17.81,18.0,45500,6.33691869181243,6.36114503307005,6.16387339711521,6.22963060910015,131468.469222496,0.0,1.0
1999-04-27,18.25,18.75,18.25,18.31,50800,6.31615325644877,6.48919855114599,6.31615325644877,6.33691869181243,146782.378824237,0.0,1.0
1999-04-28,18.0,18.13,18.0,18.13,27300,6.22963060910015,6.27462238572143,6.22963060910015,6.27462238572143,78881.0815334974,0.0,1.0
1999-04-29,17.69,18.0,17.25,17.38,30700,6.12234252638787,6.22963060910015,5.97006266705431,6.01505444367559,88705.0990138597,0.0,1.0
1999-04-30,18.0,18.25,17.94,18.0,31600,6.22963060910015,6.31615325644877,6.20886517373649,6.22963060910015,91305.5742292497,0.0,1.0
1999-05-03,18.5,18.5,18.0,18.0,12400,6.40267590379738,6.40267590379738,6.22963060910015,6.22963060910015,35828.7696342625,0.0,1.0
1999-05-04,18.88,19.44,18.88,19.19,28600,6.53419032776727,6.72800105782817,6.53419032776727,6.64147841047955,82637.323511283,0.0,1.0
1999-05-05,18.94,19.13,18.69,19.13,25800,6.55495576313094,6.62071297511589,6.46843311578233,6.62071297511589,74546.956174514,0.0,1.0
1999-05-06,19.56,19.63,18.94,18.94,40400,6.7695319285555,6.79375826981311,6.55495576313094,6.55495576313094,116732.443001952,0.0,1.0
1999-05-07,19.63,19.88,19.63,19.88,5900,6.79375826981311,6.88028091716173,6.79375826981311,6.88028091716173,17047.5597453346,0.0,1.0
1999-05-10,19.81,20.0,19.5,19.5,16500,6.85605457590411,6.92181178788906,6.74876649319183,6.74876649319183,47675.3789488171,0.0,1.0
1999-05-11,19.81,19.88,19.69,19.81,10200,6.85605457590411,6.88028091716173,6.81452370517678,6.85605457590411,29472.0524410869,0.0,1.0
1999-05-12,19.75,19.75,19.63,19.75,5300,6.83528914054045,6.83528914054045,6.79375826981311,6.83528914054045,15313.9096017412,0.0,1.0
1999-05-13,19.44,19.69,19.38,19.69,6300,6.72800105782817,6.81452370517678,6.7072356224645,6.81452370517678,18203.3265077301,0.0,1.0
1999-05-14,18.81,19.19,18.75,19.19,6900,6.50996398650966,6.64147841047955,6.48919855114599,6.64147841047955,19936.9766513235,0.0,1.0
1999-05-17,18.25,18.63,18.25,18.63,7400,6.31615325644877,6.44766768041866,6.31615325644877,6.44766768041866,21381.685104318,0.0,1.0
1999-05-18,18.25,18.25,17.94,18.13,8600,6.31615325644877,6.31615325644877,6.20886517373649,6.27462238572143,24848.9853915047,0.0,1.0
1999-05-19,17.88,18.0,17.75,18.0,11400,6.18809973837282,6.22963060910015,6.14310796175154,6.22963060910015,32939.3527282736,0.0,1.0
1999-05-20,18.0,18.0,17.69,17.94,10300,6.22963060910015,6.22963060910015,6.12234252638787,6.20886517373649,29760.9941316858,0.0,1.0
1999-05-21,17.69,17.88,17.5,17.88,26500,6.12234252638787,6.18809973837282,6.05658531440293,6.18809973837282,76569.5480087063,0.0,1.0
1999-05-24,17.75,17.88,17.63,17.63,12400,6.14310796175154,6.18809973837282,6.10157709102421,6.10157709102421,35828.7696342625,0.0,1.0
1999-05-25,17.5,17.75,17.25,17.75,33800,6.05658531440293,6.14310796175154,5.97006266705431,6.14310796175154,97662.2914224253,0.0,1.0
1999-05-26,17.06,17.44,17.0,17.44,86400,5.90430545506937,6.03581987903926,5.8835400197057,6.03581987903926,249645.620677442,0.0,1.0
1999-05-27,16.81,17.0,16.75,17.0,7700,5.81778280772075,5.8835400197057,5.79701737235709,5.8835400197057,22248.5101761147,0.0,1.0
1999-05-28,17.0,17.0,16.75,16.75,4600,5.93476142693608,5.93476142693608,5.84748552359878,5.84748552359878,13176.6038050113,0.148,1.0
1999-06-01,15.81,16.25,15.69,16.25,64400,5.51932812705055,5.67293371692419,5.47743569344865,5.67293371692419,184472.453270158,0.0,1.0
1999-06-02,16.38,16.38,15.81,15.81,4900,5.71831718665959,5.71831718665959,5.51932812705055,5.51932812705055,14035.947531425,0.0,1.0
1999-06-03,16.75,16.88,16.38,16.38,42400,5.84748552359878,5.89286899333418,5.71831718665959,5.71831718665959,121453.913333147,0.0,1.0
1999-06-04,16.38,16.75,16.25,16.75,16600,5.71831718665959,5.84748552359878,5.67293371692419,5.84748552359878,47550.3528615624,0.0,1.0
1999-06-07,17.06,17.06,16.44,16.44,8000,5.95570764373703,5.95570764373703,5.73926340346054,5.73926340346054,22915.8327043674,0.0,1.0
1999-06-08,16.81,17.0,16.81,16.88,2200,5.86843174039974,5.93476142693608,5.86843174039974,5.89286899333418,6301.85399370103,0.0,1.0
1999-06-09,17.0,17.0,16.81,16.88,6100,5.93476142693608,5.93476142693608,5.86843174039974,5.89286899333418,17473.3224370801,0.0,1.0
1999-06-10,17.56,17.63,17.38,17.38,14400,6.13025945041162,6.15469670334606,6.06742080000877,6.06742080000877,41248.4988678613,0.0,1.0
1999-06-11,17.88,18.13,17.69,17.69,36100,6.24197260668336,6.32924851002065,6.17564292014702,6.17564292014702,103407.695078458,0.0,1.0
1999-06-14,17.63,17.81,17.63,17.69,22600,6.15469670334606,6.21753535374892,6.15469670334606,6.17564292014702,64737.227389838,0.0,1.0
1999-06-15,17.5,17.63,17.19,17.38,10500,6.10931323361067,6.15469670334606,6.00109111347242,6.06742080000877,30077.0304244822,0.0,1.0
1999-06-16,17.25,17.5,17.13,17.5,9300,6.02203733027337,6.10931323361067,5.98014489667147,6.10931323361067,26639.6555188271,0.0,1.0
1999-06-17,17.0,17.25,17.0,17.25,20000,5.93476142693608,6.02203733027337,5.93476142693608,6.02203733027337,57289.5817609185,0.0,1.0
1999-06-18,17.5,17.5,16.88,17.06,15900,6.10931323361067,6.10931323361067,5.89286899333418,5.95570764373703,45545.2174999302,0.0,1.0
1999-06-21,16.5,17.0,16.25,17.0,28100,5.76020962026149,5.93476142693608,5.67293371692419,5.93476142693608,80491.8623740905,0.0,1.0
1999-06-22,16.56,16.94,16.44,16.94,36900,5.78115583706244,5.91381521013513,5.73926340346054,5.91381521013513,105699.278348895,0.0,1.0
1999-06-23,16.56,16.63,16.5,16.5,8300,5.78115583706244,5.80559308999688,5.76020962026149,5.76020962026149,23775.1764307812,0.0,1.0
1999-06-24,16.38,16.38,16.31,16.31,23900,5.71831718665959,5.71831718665959,5.69387993372514,5.69387993372514,68461.0502042976,0.0,1.0
1999-06-25,16.88,17.0,16.5,16.5,16700,5.89286899333418,5.93476142693608,5.76020962026149,5.76020962026149,47836.8007703669,0.0,1.0
1999-06-28,16.94,17.19,16.94,17.06,14300,5.91381521013513,6.00109111347242,5.91381521013513,5.95570764373703,40962.0509590567,0.0,1.0
1999-06-29,17.19,17.38,17.0,17.0,42100,6.00109111347242,6.06742080000877,5.93476142693608,5.93476142693608,120594.569606734,0.0,1.0
1999-06-30,20.06,20.25,19.63,19.63,184100,7.00301848378457,7.06934817032092,6.85290393004443,6.85290393004443,527350.600109255,0.0,1.0
1999-07-01,20.38,20.38,20.0,20.0,19400,7.11473164005631,7.11473164005631,6.98207226698362,6.98207226698362,55570.894308091,0.0,1.0
1999-07-02,19.44,20.0,19.31,20.0,27500,6.78657424350808,6.98207226698362,6.74119077377269,6.98207226698362,78773.174921263,0.0,1.0
1999-07-06,19.63,19.88,19.56,19.56,94600,6.85290393004443,6.94017983338172,6.82846667710998,6.82846667710998,270979.721729144,0.0,1.0
1999-07-07,19.81,20.0,19.81,19.81,31200,6.91574258044728,6.98207226698362,6.91574258044728,6.91574258044728,89371.7475470329,0.0,1.0
1999-07-08,20.06,20.13,19.81,20.13,19900,7.00301848378457,7.02745573671902,6.91574258044728,7.02745573671902,57003.133852114,0.0,1.0
1999-07-09,20.44,20.69,20.38,20.38,14200,7.13567785685726,7.22295376019456,7.11473164005631,7.11473164005631,40675.6030502522,0.0,1.0
1999-07-12,20.75,20.81,20.69,20.75,11000,7.24389997699551,7.26484619379646,7.22295376019456,7.24389997699551,31509.2699685052,0.0,1.0
1999-07-13,21.88,22.13,21.13,21.13,69100,7.63838706008008,7.72566296341738,7.3765593500682,7.3765593500682,197935.504983974,0.0,1.0
1999-07-14,22.88,22.94,22.75,22.88,71500,7.98749067342926,8.00843689023022,7.94210720369387,7.98749067342926,204810.254795284,0.0,1.0
1999-07-15,23.13,23.31,23.0,23.0,15700,8.07476657676656,8.13760522716941,8.02938310703117,8.02938310703117,44972.321682321,0.0,1.0
1999-07-16,23.25,23.25,23.0,23.06,44900,8.11665901036846,8.11665901036846,8.02938310703117,8.05032932383212,128615.111053262,0.0,1.0
1999-07-19,23.25,23.25,23.0,23.13,30800,8.11665901036846,8.11665901036846,8.02938310703117,8.07476657676656,88225.9559118145,0.0,1.0
1999-07-20,23.0,23.13,22.81,22.88,51500,8.02938310703117,8.07476657676656,7.96305342049482,7.98749067342926,147520.673034365,0.0,1.0
1999-07-21,23.38,23.38,22.88,22.88,48100,8.16204248010385,8.16204248010385,7.98749067342926,7.98749067342926,137781.444135009,0.0,1.0
1999-07-22,22.81,23.0,22.75,22.81,37300,7.96305342049482,8.02938310703117,7.94210720369387,7.96305342049482,106845.069984113,0.0,1.0
1999-07-23,22.88,22.94,22.69,22.81,78800,7.98749067342926,8.00843689023022,7.92116098689292,7.96305342049482,225720.952138019,0.0,1.0
1999-07-26,22.56,22.81,22.38,22.81,84200,7.87577751715753,7.96305342049482,7.81293886675467,7.96305342049482,241189.139213467,0.0,1.0
1999-07-27,23.19,23.19,22.81,22.81,46800,8.09571279356751,8.09571279356751,7.96305342049482,7.96305342049482,134057.621320549,0.0,1.0
1999-07-28,23.19,23.19,23.0,23.06,11600,8.09571279356751,8.09571279356751,8.02938310703117,8.05032932383212,33227.9574213328,0.0,1.0
1999-07-29,22.94,23.0,22.88,23.0,21400,8.00843689023022,8.02938310703117,7.98749067342926,8.02938310703117,61299.8524841828,0.0,1.0
1999-07-30,23.88,23.88,23.13,23.25,105400,8.33659428677845,8.33659428677845,8.07476657676656,8.11665901036846,301916.09588004,0.0,1.0
1999-08-02,22.94,23.13,22.75,23.13,23300,8.00843689023022,8.07476657676656,7.94210720369387,8.07476657676656,66742.36275147,0.0,1.0
1999-08-03,23.63,23.75,23.25,23.25,69200,8.24931838344115,8.29121081704305,8.11665901036846,8.11665901036846,198221.952892778,0.0,1.0
1999-08-04,24.63,24.75,24.38,24.69,91100,8.59842199679033,8.64031443039223,8.51114609345304,8.61936821359128,260954.044920984,0.0,1.0
1999-08-05,24.56,24.69,24.38,24.5,74400,8.57398474385589,8.61936821359128,8.51114609345304,8.55303852705494,213117.244150617,0.0,1.0
1999-08-06,24.38,24.56,24.31,24.56,20700,8.51114609345304,8.57398474385589,8.48670884051859,8.57398474385589,59294.7171225506,0.0,1.0
1999-08-09,24.0,24.31,23.94,24.25,22700,8.37848672038035,8.48670884051859,8.3575405035794,8.46576262371764,65023.6752986425,0.0,1.0
1999-08-10,23.63,23.94,23.5,23.94,16500,8.24931838344115,8.3575405035794,8.20393491370576,8.3575405035794,47263.9049527578,0.0,1.0
1999-08-11,23.38,23.63,23.25,23.63,46400,8.16204248010385,8.24931838344115,8.11665901036846,8.24931838344115,132911.829685331,0.0,1.0
1999-08-12,23.0,23.44,23.0,23.44,22300,8.02938310703117,8.18298869690481,8.02938310703117,8.18298869690481,63877.8836634241,0.0,1.0
1999-08-13,23.5,23.69,23.31,23.44,46400,8.20393491370576,8.2702646002421,8.13760522716941,8.18298869690481,132911.829685331,0.0,1.0
1999-08-16,23.56,23.69,23.44,23.44,13700,8.22488113050671,8.2702646002421,8.18298869690481,8.18298869690481,39243.3635062292,0.0,1.0
1999-08-17,23.88,24.0,23.69,23.69,12200,8.33659428677845,8.37848672038035,8.2702646002421,8.2702646002421,34946.6448741603,0.0,1.0
1999-08-18,23.94,24.06,23.94,24.0,25600,8.3575405035794,8.3994329371813,8.3575405035794,8.37848672038035,73330.6646539757,0.0,1.0
1999-08-19,24.25,24.31,24.25,24.25,9400,8.46576262371764,8.48670884051859,8.46576262371764,8.46576262371764,26926.1034276317,0.0,1.0
1999-08-20,24.13,24.44,23.88,24.38,61900,8.42387019011574,8.53209231025399,8.33659428677845,8.51114609345304,177311.255550043,0.0,1.0
1999-08-23,24.31,24.31,24.0,24.06,31900,8.48670884051859,8.48670884051859,8.37848672038035,8.3994329371813,91376.8829086651,0.0,1.0
1999-08-24,24.13,24.38,24.13,24.25,85600,8.42387019011574,8.51114609345304,8.42387019011574,8.46576262371764,245199.409936731,0.0,1.0
1999-08-25,23.56,23.81,23.56,23.81,13700,8.22488113050671,8.312157033844,8.22488113050671,8.312157033844,39243.3635062292,0.0,1.0
1999-08-26,23.56,23.69,23.38,23.56,42400,8.22488113050671,8.2702646002421,8.16204248010385,8.22488113050671,121453.913333147,0.0,1.0
1999-08-27,23.81,24.0,23.69,23.81,30100,8.312157033844,8.37848672038035,8.2702646002421,8.312157033844,86220.8205501824,0.0,1.0
1999-08-30,24.19,24.31,24.06,24.06,34500,8.44481640691669,8.48670884051859,8.3994329371813,8.3994329371813,98824.5285375845,0.0,1.0
1999-08-31,24.25,24.31,24.0,24.0,13300,8.46576262371764,8.48670884051859,8.37848672038035,8.37848672038035,38097.5718710108,0.0,1.0
1999-09-01,25.44,25.44,25.0,25.0,69400,8.88119592360317,8.88119592360317,8.72759033372953,8.72759033372953,198794.848710387,0.0,1.0
1999-09-02,25.56,25.63,25.31,25.44,25800,8.92308835720507,8.94752561013951,8.83581245386777,8.88119592360317,73903.5604715849,0.0,1.0
1999-09-03,25.81,25.81,25.5,25.56,22200,9.01036426054237,9.01036426054237,8.90214214040412,8.92308835720507,63591.4357546195,0.0,1.0
1999-09-07,26.0,26.13,25.81,25.81,92500,9.07669394707871,9.1220774168141,9.01036426054237,9.01036426054237,264964.315644248,0.0,1.0
1999-09-08,25.38,26.0,25.31,26.0,151300,8.86024970680222,9.07669394707871,8.83581245386777,9.07669394707871,433395.686021348,0.0,1.0
1999-09-09,25.13,25.44,25.06,25.38,73700,8.77297380346492,8.88119592360317,8.74853655053048,8.86024970680222,211112.108788985,0.0,1.0
1999-09-10,24.94,25.0,24.88,24.94,63700,8.70664411692858,8.72759033372953,8.68569790012763,8.70664411692858,182467.317908525,0.0,1.0
1999-09-13,23.94,24.38,23.94,24.38,45100,8.3575405035794,8.51114609345304,8.3575405035794,8.51114609345304,129188.006870871,0.0,1.0
1999-09-14,23.13,23.56,23.13,23.5,67800,8.07476657676656,8.22488113050671,8.07476657676656,8.20393491370576,194211.682169514,0.0,1.0
1999-09-15,23.13,23.38,22.81,23.13,32700,8.07476657676656,8.16204248010385,7.96305342049482,8.07476657676656,93668.4661791018,0.0,1.0
1999-09-16,23.94,24.19,23.94,24.06,49900,8.3575405035794,8.44481640691669,8.3575405035794,8.3994329371813,142937.506493492,0.0,1.0
1999-09-17,24.5,24.75,24.38,24.38,88300,8.55303852705494,8.64031443039223,8.51114609345304,8.51114609345304,252933.503474455,0.0,1.0
1999-09-20,24.25,24.5,24.13,24.5,12400,8.46576262371764,8.55303852705494,8.42387019011574,8.55303852705494,35519.5406917695,0.0,1.0
1999-09-21,24.06,24.38,24.06,24.25,17400,8.3994329371813,8.51114609345304,8.3994329371813,8.46576262371764,49841.9361319991,0.0,1.0
1999-09-22,23.69,23.94,23.44,23.94,8200,8.2702646002421,8.3575405035794,8.18298869690481,8.3575405035794,23488.7285219766,0.0,1.0
1999-09-23,23.25,23.5,23.13,23.13,8500,8.11665901036846,8.20393491370576,8.07476657676656,8.07476657676656,24348.0722483904,0.0,1.0
1999-09-24,22.31,22.38,22.0,22.31,11000,7.78850161382023,7.81293886675467,7.68027949368199,7.78850161382023,31509.2699685052,0.0,1.0
1999-09-27,22.5,22.69,22.25,22.25,29400,7.85483130035658,7.92116098689292,7.76755539701928,7.76755539701928,84215.6851885502,0.0,1.0
1999-09-28,22.5,22.5,22.25,22.38,32400,7.85483130035658,7.85483130035658,7.76755539701928,7.81293886675467,92809.122452688,0.0,1.0
1999-09-29,22.31,22.38,22.25,22.25,12600,7.78850161382023,7.81293886675467,7.76755539701928,7.76755539701928,36092.4365093787,0.0,1.0
1999-09-30,22.31,22.31,22.13,22.31,16100,7.78850161382023,7.78850161382023,7.72566296341738,7.78850161382023,46118.1133175394,0.0,1.0
1999-10-01,21.69,22.31,21.63,22.25,10800,7.57205737354374,7.78850161382023,7.55111115674279,7.76755539701928,30936.374150896,0.0,1.0
1999-10-04,22.69,22.81,22.25,22.25,21000,7.92116098689292,7.96305342049482,7.76755539701928,7.76755539701928,60154.0608489645,0.0,1.0
1999-10-05,23.63,23.63,23.13,23.13,3700,8.24931838344115,8.24931838344115,8.07476657676656,8.07476657676656,10598.5726257699,0.0,1.0
1999-10-06,23.5,23.5,23.19,23.25,32100,8.20393491370576,8.20393491370576,8.09571279356751,8.11665901036846,91949.7787262742,0.0,1.0
1999-10-07,23.06,23.25,23.0,23.25,13100,8.05032932383212,8.11665901036846,8.02938310703117,8.11665901036846,37524.6760534016,0.0,1.0
1999-10-08,23.5,23.5,23.13,23.13,45800,8.20393491370576,8.20393491370576,8.07476657676656,8.07476657676656,131193.142232503,0.0,1.0
1999-10-11,23.19,23.63,23.06,23.63,13700,8.09571279356751,8.24931838344115,8.05032932383212,8.24931838344115,39243.3635062292,0.0,1.0
1999-10-12,23.0,23.25,22.88,22.94,24200,8.02938310703117,8.11665901036846,7.98749067342926,8.00843689023022,69320.3939307114,0.0,1.0
1999-10-13,23.13,23.56,22.81,23.38,51400,8.07476657676656,8.22488113050671,7.96305342049482,8.16204248010385,147234.225125561,0.0,1.0
1999-10-14,23.19,23.25,22.94,23.0,13300,8.09571279356751,8.11665901036846,8.00843689023022,8.02938310703117,38097.5718710108,0.0,1.0
1999-10-15,23.75,23.75,22.88,23.19,36100,8.29121081704305,8.29121081704305,7.98749067342926,8.09571279356751,103407.695078458,0.0,1.0
1999-10-18,23.06,23.56,22.81,23.56,24900,8.05032932383212,8.22488113050671,7.96305342049482,8.22488113050671,71325.5292923435,0.0,1.0
1999-10-19,23.38,23.38,22.94,23.06,17400,8.16204248010385,8.16204248010385,8.00843689023022,8.05032932383212,49841.9361319992,0.0,1.0
1999-10-20,23.44,23.5,23.13,23.31,14200,8.18298869690481,8.20393491370576,8.07476657676656,8.13760522716941,40675.6030502521,0.0,1.0
1999-10-21,23.06,23.25,22.88,23.25,26700,8.05032932383212,8.11665901036846,7.98749067342926,8.11665901036846,76481.5916508262,0.0,1.0
1999-10-22,22.88,23.06,22.75,23.06,47700,7.98749067342926,8.05032932383212,7.94210720369387,8.05032932383212,136635.652499791,0.0,1.0
1999-10-25,22.75,22.88,22.5,22.88,23300,7.94210720369387,7.98749067342926,7.85483130035658,7.98749067342926,66742.3627514701,0.0,1.0
1999-10-26,22.69,22.75,22.63,22.75,43400,7.92116098689292,7.94210720369387,7.90021477009197,7.94210720369387,124318.392421193,0.0,1.0
1999-10-27,22.81,22.88,22.63,22.69,55200,7.96305342049482,7.98749067342926,7.90021477009197,7.92116098689292,158119.245660135,0.0,1.0
1999-10-28,23.06,23.25,22.81,22.81,16800,8.05032932383212,8.11665901036846,7.96305342049482,7.96305342049482,48123.2486791715,0.0,1.0
1999-10-29,23.31,23.31,22.88,22.88,24400,8.13760522716941,8.13760522716941,7.98749067342926,7.98749067342926,69893.2897483206,0.0,1.0
1999-11-01,23.63,23.75,23.5,23.5,11400,8.24931838344115,8.29121081704305,8.20393491370576,8.20393491370576,32655.0616037236,0.0,1.0
1999-11-02,23.63,23.88,23.5,23.63,9900,8.24931838344115,8.33659428677845,8.20393491370576,8.24931838344115,28358.3429716547,0.0,1.0
1999-11-03,24.13,24.5,24.0,24.0,16200,8.42387019011574,8.55303852705494,8.37848672038035,8.37848672038035,46404.561226344,0.0,1.0
1999-11-04,24.5,24.5,24.06,24.25,22900,8.55303852705494,8.55303852705494,8.3994329371813,8.46576262371764,65596.5711162517,0.0,1.0
1999-11-05,23.63,24.25,23.5,24.25,13300,8.24931838344115,8.46576262371764,8.20393491370576,8.46576262371764,38097.5718710108,0.0,1.0
1999-11-08,24.63,24.75,23.88,23.88,9800,8.59842199679033,8.64031443039223,8.33659428677845,8.33659428677845,28071.8950628501,0.0,1.0
1999-11-09,24.63,24.94,24.5,24.94,17400,8.59842199679033,8.70664411692858,8.55303852705494,8.70664411692858,49841.9361319991,0.0,1.0
1999-11-10,24.19,24.38,24.0,24.25,11400,8.44481640691669,8.51114609345304,8.37848672038035,8.46576262371764,32655.0616037236,0.0,1.0
1999-11-11,24.25,24.25,23.88,24.0,19000,8.46576262371764,8.46576262371764,8.33659428677845,8.37848672038035,54425.1026728726,0.0,1.0
1999-11-12,24.75,24.75,24.06,24.06,12200,8.64031443039223,8.64031443039223,8.3994329371813,8.3994329371813,34946.6448741603,0.0,1.0
1999-11-15,25.38,25.44,25.06,25.13,28200,8.86024970680222,8.88119592360317,8.74853655053048,8.77297380346492,80778.3102828951,0.0,1.0
1999-11-16,25.69,25.69,25.06,25.5,43900,8.96847182694047,8.96847182694047,8.74853655053048,8.90214214040412,125750.631965216,0.0,1.0
1999-11-17,25.94,26.0,25.69,25.94,30300,9.05574773027776,9.07669394707871,8.96847182694047,9.05574773027776,86793.7163677916,0.0,1.0
1999-11-18,26.19,26.5,26.0,26.0,48800,9.14302363361505,9.2512457537533,9.07669394707871,9.07669394707871,139786.579496641,0.0,1.0
1999-11-19,26.56,26.88,26.5,26.63,45400,9.27219197055425,9.38390512682599,9.2512457537533,9.29662922348869,130047.350597285,0.0,1.0
1999-11-22,26.63,26.69,26.31,26.56,102600,9.29662922348869,9.31757544028965,9.18491606721696,9.27219197055425,293895.554433512,0.0,1.0
1999-11-23,25.88,26.38,25.69,26.38,16800,9.03480151347681,9.2093533201514,8.96847182694047,9.2093533201514,48123.2486791715,0.0,1.0
1999-11-24,26.63,26.63,25.88,25.88,26000,9.29662922348869,9.29662922348869,9.03480151347681,9.03480151347681,74476.4562891941,0.0,1.0
1999-11-26,26.56,27.0,26.19,26.38,44500,9.27219197055425,9.42579756042789,9.14302363361505,9.2093533201514,127469.319418044,0.0,1.0
1999-11-29,27.25,27.38,27.0,27.13,45500,9.51307346376519,9.55845693350058,9.42579756042789,9.47118103016328,130333.79850609,0.0,1.0
1999-11-30,28.06,28.13,27.0,27.06,56900,9.79584739057802,9.82028464351247,9.42579756042789,9.44674377722884,162988.860109813,0.0,1.0
1999-12-01,29.88,30.38,29.13,29.13,78500,10.4312159668735,10.6057677735481,10.1693882568616,10.1693882568616,224861.608411606,0.0,1.0
1999-12-02,28.44,29.25,28.44,29.25,23600,9.92850676365071,10.2112806904635,9.92850676365071,10.2112806904635,67601.7064778839,0.0,1.0
1999-12-03,28.56,28.75,28.0,28.0,27400,9.97039919725261,10.036728883789,9.77490117377707,9.77490117377707,78486.7270124584,0.0,1.0
1999-12-06,29.63,29.88,29.5,29.5,27200,10.3439400635362,10.4312159668735,10.2985565938008,10.2985565938008,77913.8311948495,0.0,1.0
1999-12-07,28.75,29.31,28.63,28.88,35400,10.036728883789,10.2322269072645,9.99483645018706,10.0821123535244,101402.559716825,0.0,1.0
1999-12-08,29.63,29.88,29.06,29.06,17400,10.3439400635362,10.4312159668735,10.1449510039272,10.1449510039272,49841.9361319993,0.0,1.0
1999-12-09,29.13,29.44,28.88,29.38,13100,10.1693882568616,10.2776103769999,10.0821123535244,10.2566641601989,37524.6760534018,0.0,1.0
1999-12-10,29.06,29.06,28.56,28.81,11900,10.1449510039272,10.1449510039272,9.97039919725261,10.0576751005899,34087.3011477465,0.0,1.0
1999-12-13,28.88,29.44,28.81,29.06,33700,10.0821123535244,10.2776103769999,10.0576751005899,10.1449510039272,96532.9452671473,0.0,1.0
1999-12-14,29.56,30.0,29.19,29.25,125300,10.3195028106018,10.4731084004754,10.1903344736626,10.2112806904635,358919.229732154,0.0,1.0
1999-12-15,29.25,29.38,29.19,29.38,10500,10.2112806904635,10.2566641601989,10.1903344736626,10.2566641601989,30077.0304244824,0.0,1.0
1999-12-16,28.75,29.25,28.56,29.25,17000,10.036728883789,10.2112806904635,9.97039919725261,10.2112806904635,48696.1444967805,0.0,1.0
1999-12-17,28.5,28.5,27.12,27.12,30900,9.94945298045166,9.94945298045166,9.46768999402979,9.46768999402979,88512.4038206191,0.0,1.0
1999-12-20,28.69,28.69,27.88,28.25,15000,10.015782666988,10.015782666988,9.73300874017517,9.86217707711437,42967.1863206889,0.0,1.0
1999-12-21,28.63,28.69,28.31,28.44,11600,9.99483645018706,10.015782666988,9.88312329391532,9.92850676365071,33227.9574213327,0.0,1.0
1999-12-22,28.44,28.69,28.13,28.38,22400,9.92850676365071,10.015782666988,9.82028464351247,9.90756054684976,64164.3315722288,0.0,1.0
1999-12-23,28.75,28.81,28.38,28.44,17400,10.036728883789,10.0576751005899,9.90756054684976,9.92850676365071,49841.9361319989,0.0,1.0
1999-12-27,28.13,28.75,27.88,28.5,46300,9.82028464351247,10.036728883789,9.73300874017517,9.94945298045166,132625.381776526,0.0,1.0
1999-12-28,28.13,28.38,28.13,28.25,16700,9.82028464351247,9.90756054684976,9.82028464351247,9.86217707711437,47836.8007703669,0.0,1.0
1999-12-29,28.38,28.75,28.06,28.06,28600,9.90756054684976,10.036728883789,9.79584739057802,9.79584739057802,81924.1019181135,0.0,1.0
1999-12-30,28.13,28.5,28.13,28.38,8000,9.82028464351247,9.94945298045166,9.82028464351247,9.90756054684976,22915.8327043674,0.0,1.0
1999-12-31,28.38,28.56,28.0,28.13,10500,9.90756054684976,9.97039919725261,9.77490117377707,9.82028464351247,30077.0304244822,0.0,1.0
2000-01-03,27.75,28.05,27.5,28.0,94700,9.68762527043978,9.79235635444453,9.60034936710248,9.77490117377707,271266.169637949,0.0,1.0
2000-01-04,27.06,27.75,26.75,27.38,20200,9.44674377722884,9.68762527043978,9.3385216570906,9.55845693350058,57862.4775785277,0.0,1.0
2000-01-05,26.63,26.88,26.5,26.81,10800,9.29662922348869,9.38390512682599,9.2512457537533,9.35946787389155,30936.374150896,0.0,1.0
2000-01-06,26.44,26.81,26.06,26.5,18400,9.23029953695235,9.35946787389155,9.09764016387966,9.2512457537533,52706.415220045,0.0,1.0
2000-01-07,27.06,27.06,26.19,26.25,59300,9.44674377722884,9.44674377722884,9.14302363361505,9.16396985041601,169863.609921123,0.0,1.0
2000-01-10,27.63,27.88,26.94,27.38,15900,9.64573283683788,9.73300874017517,9.40485134362694,9.55845693350058,45545.2174999302,0.0,1.0
2000-01-11,27.0,27.5,26.75,27.0,17800,9.42579756042789,9.60034936710248,9.3385216570906,9.42579756042789,50987.7277672175,0.0,1.0
2000-01-12,27.25,27.38,26.88,26.94,11600,9.51307346376519,9.55845693350058,9.38390512682599,9.40485134362694,33227.9574213327,0.0,1.0
2000-01-13,26.88,27.25,26.63,27.25,18100,9.38390512682599,9.51307346376519,9.29662922348869,9.51307346376519,51847.0714936313,0.0,1.0
2000-01-14,26.88,26.88,26.38,26.63,8000,9.38390512682599,9.38390512682599,9.2093533201514,9.29662922348869,22915.8327043674,0.0,1.0
2000-01-18,26.44,26.5,25.5,25.5,82900,9.23029953695235,9.2512457537533,8.90214214040412,8.90214214040412,237465.316399007,0.0,1.0
2000-01-19,25.81,26.0,25.38,25.88,20000,9.01036426054237,9.07669394707871,8.86024970680222,9.03480151347681,57289.5817609185,0.0,1.0
2000-01-20,26.25,26.38,26.13,26.38,53400,9.16396985041601,9.2093533201514,9.1220774168141,9.2093533201514,152963.183301652,0.0,1.0
2000-01-21,26.81,27.25,26.5,27.0,36400,9.35946787389155,9.51307346376519,9.2512457537533,9.42579756042789,104267.038804872,0.0,1.0
2000-01-24,27.0,27.5,27.0,27.38,15200,9.42579756042789,9.60034936710248,9.42579756042789,9.55845693350058,43540.0821382981,0.0,1.0
2000-01-25,27.5,27.63,26.88,27.06,23800,9.60034936710248,9.64573283683788,9.38390512682599,9.44674377722884,68174.6022954931,0.0,1.0
2000-01-26,26.31,26.5,26.13,26.31,16100,9.18491606721696,9.2512457537533,9.1220774168141,9.18491606721696,46118.1133175394,0.0,1.0
2000-01-27,26.31,26.44,25.13,25.13,24100,9.18491606721696,9.23029953695235,8.77297380346492,8.77297380346492,69033.9460219068,0.0,1.0
2000-01-28,26.38,26.75,26.31,26.69,10400,9.2093533201514,9.3385216570906,9.18491606721696,9.31757544028965,29790.5825156776,0.0,1.0
2000-01-31,26.38,26.38,25.5,26.25,34700,9.2093533201514,9.2093533201514,8.90214214040412,9.16396985041601,99397.4243551936,0.0,1.0
2000-02-01,27.0,27.06,26.56,26.63,14200,9.42579756042789,9.44674377722884,9.27219197055425,9.29662922348869,40675.6030502522,0.0,1.0
2000-02-02,27.0,27.0,26.44,26.88,26700,9.42579756042789,9.42579756042789,9.23029953695235,9.38390512682599,76481.5916508262,0.0,1.0
2000-02-03,27.31,27.44,27.0,27.0,64200,9.53401968056614,9.57940315030153,9.42579756042789,9.42579756042789,183899.557452548,0.0,1.0
2000-02-04,28.69,28.75,28.12,28.12,31200,10.015782666988,10.036728883789,9.81679360737897,9.81679360737897,89371.747547033,0.0,1.0
2000-02-07,28.25,28.38,28.0,28.19,15400,9.86217707711437,9.90756054684976,9.77490117377707,9.84123086031342,44112.9779559072,0.0,1.0
2000-02-08,29.25,30.0,28.88,28.88,87000,10.2112806904635,10.4731084004754,10.0821123535244,10.0821123535244,249209.680659997,0.0,1.0
2000-02-09,27.81,28.63,27.5,28.63,13600,9.70857148724073,9.99483645018706,9.60034936710248,9.99483645018706,38956.9155974246,0.0,1.0
2000-02-10,27.81,28.13,27.63,27.75,30400,9.70857148724073,9.82028464351247,9.64573283683788,9.68762527043978,87080.1642765961,0.0,1.0
2000-02-11,27.13,27.44,26.75,27.0,39100,9.47118103016328,9.57940315030153,9.3385216570906,9.42579756042789,112001.132342596,0.0,1.0
2000-02-14,27.25,27.31,27.0,27.13,7200,9.51307346376519,9.53401968056614,9.42579756042789,9.47118103016328,20624.2494339307,0.0,1.0
2000-02-15,25.94,26.38,25.63,26.38,31100,9.05574773027776,9.2093533201514,8.94752561013951,9.2093533201514,89085.2996382283,0.0,1.0
2000-02-16,26.69,27.25,26.63,26.75,60700,9.31757544028965,9.51307346376519,9.29662922348869,9.3385216570906,173873.880644388,0.0,1.0
2000-02-17,28.06,28.25,27.88,27.88,106000,9.79584739057802,9.86217707711437,9.73300874017517,9.73300874017517,303634.783332868,0.0,1.0
2000-02-18,28.06,28.88,27.94,28.31,25500,9.79584739057802,10.0821123535244,9.75395495697612,9.88312329391532,73044.2167451711,0.0,1.0
2000-02-22,28.13,28.38,27.88,28.25,16400,9.82028464351247,9.90756054684976,9.73300874017517,9.86217707711437,46977.4570439532,0.0,1.0
2000-02-23,28.0,28.06,27.75,28.0,11500,9.77490117377707,9.79584739057802,9.68762527043978,9.77490117377707,32941.5095125282,0.0,1.0
2000-02-24,27.19,27.25,26.63,27.0,26800,9.49212724696424,9.51307346376519,9.29662922348869,9.42579756042789,76768.0395596308,0.0,1.0
2000-02-25,26.0,27.0,25.75,26.31,99200,9.07669394707871,9.42579756042789,8.98941804374141,9.18491606721696,284156.325534156,0.0,1.0
2000-02-28,25.13,25.19,24.38,25.13,41100,8.77297380346492,8.79392002026587,8.51114609345304,8.77297380346492,117730.090518688,0.0,1.0
2000-02-29,23.63,23.63,23.31,23.5,44700,8.24931838344115,8.24931838344115,8.13760522716941,8.20393491370576,128042.215235653,0.0,1.0
2000-03-01,23.25,23.31,23.0,23.0,127500,8.11665901036846,8.13760522716941,8.02938310703117,8.02938310703117,365221.083725856,0.0,1.0
2000-03-02,23.0,24.13,22.38,23.25,197000,8.02938310703117,8.42387019011574,7.81293886675467,8.11665901036846,564302.380345047,0.0,1.0
2000-03-03,23.75,24.19,23.31,23.5,103300,8.29121081704305,8.44481640691669,8.13760522716941,8.20393491370576,295900.689795144,0.0,1.0
2000-03-06,23.25,23.56,23.25,23.5,34100,8.11665901036846,8.22488113050671,8.11665901036846,8.20393491370576,97678.7369023661,0.0,1.0
2000-03-07,23.38,23.63,23.38,23.63,72300,8.16204248010385,8.24931838344115,8.16204248010385,8.24931838344115,207101.838065721,0.0,1.0
2000-03-08,23.5,23.63,23.38,23.5,134500,8.20393491370576,8.24931838344115,8.16204248010385,8.20393491370576,385272.437342177,0.0,1.0
2000-03-09,24.63,24.88,24.13,24.5,107600,8.59842199679033,8.68569790012763,8.42387019011574,8.55303852705494,308217.949873742,0.0,1.0
2000-03-10,25.56,25.88,25.25,25.25,26900,8.92308835720507,9.03480151347681,8.81486623706683,8.81486623706683,77054.4874684354,0.0,1.0
2000-03-13,25.44,25.75,25.25,25.56,31400,8.88119592360317,8.98941804374141,8.81486623706683,8.92308835720507,89944.6433646421,0.0,1.0
2000-03-14,25.13,25.63,25.13,25.44,18900,8.77297380346492,8.94752561013951,8.77297380346492,8.88119592360317,54138.654764068,0.0,1.0
2000-03-15,25.56,25.63,25.38,25.38,34300,8.92308835720507,8.94752561013951,8.86024970680222,8.86024970680222,98251.6327199753,0.0,1.0
2000-03-16,26.06,26.25,25.31,25.44,26900,9.09764016387966,9.16396985041601,8.83581245386777,8.88119592360317,77054.4874684354,0.0,1.0
2000-03-17,26.44,26.81,25.13,25.13,46800,9.23029953695235,9.35946787389155,8.77297380346492,8.77297380346492,134057.621320549,0.0,1.0
2000-03-20,26.44,26.56,26.38,26.44,9600,9.23029953695235,9.27219197055425,9.2093533201514,9.23029953695235,27498.9992452409,0.0,1.0
2000-03-21,25.63,26.0,25.44,25.94,14200,8.94752561013951,9.07669394707871,8.88119592360317,9.05574773027776,40675.6030502522,0.0,1.0
2000-03-22,25.63,25.63,25.0,25.13,18600,8.94752561013951,8.94752561013951,8.72759033372953,8.77297380346492,53279.3110376542,0.0,1.0
2000-03-23,25.75,25.75,24.94,24.94,40700,8.98941804374141,8.98941804374141,8.70664411692858,8.70664411692858,116584.298883469,0.0,1.0
2000-03-24,25.19,25.19,24.75,25.19,15400,8.79392002026587,8.79392002026587,8.64031443039223,8.79392002026587,44112.9779559073,0.0,1.0
2000-03-27,24.56,24.88,24.38,24.63,12400,8.57398474385589,8.68569790012763,8.51114609345304,8.59842199679033,35519.5406917695,0.0,1.0
2000-03-28,24.31,24.75,24.19,24.5,10800,8.48670884051859,8.64031443039223,8.44481640691669,8.55303852705494,30936.374150896,0.0,1.0
2000-03-29,24.5,24.56,24.13,24.44,26600,8.55303852705494,8.57398474385589,8.42387019011574,8.53209231025399,76195.1437420216,0.0,1.0
2000-03-30,24.13,25.19,24.06,24.88,54600,8.42387019011574,8.79392002026587,8.3994329371813,8.68569790012763,156400.558207308,0.0,1.0
2000-03-31,24.25,24.56,24.0,24.25,26900,8.46576262371764,8.57398474385589,8.37848672038035,8.46576262371764,77054.4874684354,0.0,1.0
2000-04-03,24.31,24.63,24.19,24.5,41700,8.48670884051859,8.59842199679033,8.44481640691669,8.55303852705494,119448.777971515,0.0,1.0
2000-04-04,24.0,24.19,23.75,24.06,16300,8.37848672038035,8.44481640691669,8.29121081704305,8.3994329371813,46691.0091351486,0.0,1.0
2000-04-05,24.13,24.63,23.81,23.81,51100,8.42387019011574,8.59842199679033,8.312157033844,8.312157033844,146374.881399147,0.0,1.0
2000-04-06,23.63,23.75,23.5,23.75,8300,8.24931838344115,8.29121081704305,8.20393491370576,8.29121081704305,23775.1764307812,0.0,1.0
2000-04-07,23.25,23.63,23.19,23.63,18800,8.11665901036846,8.24931838344115,8.09571279356751,8.24931838344115,53852.2068552634,0.0,1.0
2000-04-10,23.31,23.56,23.0,23.56,26500,8.13760522716941,8.22488113050671,8.02938310703117,8.22488113050671,75908.6958332171,0.0,1.0
2000-04-11,23.44,23.44,23.06,23.06,67100,8.18298869690481,8.18298869690481,8.05032932383212,8.05032932383212,192206.546807882,0.0,1.0
2000-04-12,23.63,23.69,23.5,23.5,22600,8.24931838344115,8.2702646002421,8.20393491370576,8.20393491370576,64737.2273898379,0.0,1.0
2000-04-13,23.25,23.81,23.25,23.5,32900,8.11665901036846,8.312157033844,8.11665901036846,8.20393491370576,94241.361996711,0.0,1.0
2000-04-14,23.06,23.31,23.0,23.19,37300,8.05032932383212,8.13760522716941,8.02938310703117,8.09571279356751,106845.069984113,0.0,1.0
2000-04-17,23.88,24.25,23.19,23.19,54800,8.33659428677845,8.46576262371764,8.09571279356751,8.09571279356751,156973.454024917,0.0,1.0
2000-04-18,23.44,23.5,23.13,23.5,39200,8.18298869690481,8.20393491370576,8.07476657676656,8.20393491370576,112287.5802514,0.0,1.0
2000-04-19,23.0,23.44,23.0,23.44,27600,8.02938310703117,8.18298869690481,8.02938310703117,8.18298869690481,79059.6228300675,0.0,1.0
2000-04-20,22.56,23.25,22.38,23.25,17500,7.87577751715753,8.11665901036846,7.81293886675467,8.11665901036846,50128.3840408037,0.0,1.0
2000-04-24,23.13,23.88,22.63,22.69,32700,8.07476657676656,8.33659428677845,7.90021477009197,7.92116098689292,93668.4661791018,0.0,1.0
2000-04-25,23.5,23.63,22.88,23.0,73400,8.20393491370576,8.24931838344115,7.98749067342926,8.02938310703117,210252.765062571,0.0,1.0
2000-04-26,23.44,24.25,23.25,23.38,24700,8.18298869690481,8.46576262371764,8.11665901036846,8.16204248010385,70752.6334747343,0.0,1.0
2000-04-27,23.75,23.88,23.44,23.5,16700,8.29121081704305,8.33659428677845,8.18298869690481,8.20393491370576,47836.800770367,0.0,1.0
2000-04-28,24.56,25.0,24.38,24.63,21500,8.57398474385589,8.72759033372953,8.51114609345304,8.59842199679033,61586.3003929874,0.0,1.0
2000-05-01,25.0,25.13,24.44,24.44,6000,8.72759033372953,8.77297380346492,8.53209231025399,8.53209231025399,17186.8745282756,0.0,1.0
2000-05-02,24.38,24.81,24.38,24.81,9000,8.51114609345304,8.66126064719318,8.51114609345304,8.66126064719318,25780.3117924133,0.0,1.0
2000-05-03,24.38,24.63,24.31,24.31,13000,8.51114609345304,8.59842199679033,8.48670884051859,8.48670884051859,37238.228144597,0.0,1.0
2000-05-04,24.63,24.88,24.44,24.5,20100,8.59842199679033,8.68569790012763,8.53209231025399,8.55303852705494,57576.0296697231,0.0,1.0
2000-05-05,25.13,25.13,24.56,24.63,14900,8.77297380346492,8.77297380346492,8.57398474385589,8.59842199679033,42680.7384118843,0.0,1.0
2000-05-08,24.88,25.0,24.69,24.88,17600,8.68569790012763,8.72759033372953,8.61936821359128,8.68569790012763,50414.8319496083,0.0,1.0
2000-05-09,25.13,25.31,25.0,25.13,17000,8.77297380346492,8.83581245386777,8.72759033372953,8.77297380346492,48696.1444967808,0.0,1.0
2000-05-10,23.75,24.13,23.75,24.13,21400,8.29121081704305,8.42387019011574,8.29121081704305,8.42387019011574,61299.8524841828,0.0,1.0
2000-05-11,23.81,23.94,23.56,23.56,23500,8.312157033844,8.3575405035794,8.22488113050671,8.22488113050671,67315.2585690793,0.0,1.0
2000-05-12,23.81,23.81,23.5,23.63,17700,8.312157033844,8.312157033844,8.20393491370576,8.24931838344115,50701.2798584129,0.0,1.0
2000-05-15,24.63,24.75,24.06,24.06,47000,8.59842199679033,8.64031443039223,8.3994329371813,8.3994329371813,134630.517138159,0.0,1.0
2000-05-16,24.0,24.25,23.88,24.13,4700,8.37848672038035,8.46576262371764,8.33659428677845,8.42387019011574,13463.0517138159,0.0,1.0
2000-05-17,25.13,25.38,24.63,24.63,15700,8.77297380346492,8.86024970680222,8.59842199679033,8.59842199679033,44972.3216823211,0.0,1.0
2000-05-18,24.75,25.19,24.69,25.13,9700,8.64031443039223,8.79392002026587,8.61936821359128,8.77297380346492,27785.4471540455,0.0,1.0
2000-05-19,25.0,25.0,24.5,24.88,27600,8.72759033372953,8.72759033372953,8.55303852705494,8.68569790012763,79059.6228300675,0.0,1.0
2000-05-22,25.69,25.75,24.88,25.0,17900,8.96847182694047,8.98941804374141,8.68569790012763,8.72759033372953,51274.175676022,0.0,1.0
2000-05-23,26.0,26.13,25.69,25.75,53900,9.07669394707871,9.1220774168141,8.96847182694047,8.98941804374141,154395.422845675,0.0,1.0
2000-05-24,26.31,26.5,25.75,25.94,95800,9.18491606721696,9.2512457537533,8.98941804374141,9.05574773027776,274417.0966348,0.0,1.0
2000-05-25,25.19,25.5,25.0,25.38,14000,8.8487292875617,8.95762591634868,8.7819861924987,8.91547238262469,39854.309985019,0.157,1.0
2000-05-26,25.38,25.5,24.81,25.06,23300,8.91547238262469,8.95762591634868,8.71524309743571,8.8030629593607,66328.9587607815,0.0,1.0
2000-05-30,27.0,27.38,27.0,27.0,29400,9.4845450878986,9.61803127802458,9.4845450878986,9.4845450878986,83694.0509685399,0.0,1.0
2000-05-31,27.5,27.5,27.19,27.19,23000,9.66018481174858,9.66018481174858,9.55128818296159,9.55128818296159,65474.9378325312,0.0,1.0
2000-06-01,27.63,27.88,27.25,27.75,11100,9.70585113994957,9.79367100187456,9.57236494982359,9.74800467367356,31598.7743452651,0.0,1.0
2000-06-02,28.06,28.38,27.81,27.81,20200,9.85690130246055,9.96931072572453,9.76908144053556,9.76908144053556,57504.0758355274,0.0,1.0
2000-06-05,28.19,28.38,28.0,28.0,11000,9.90256763066154,9.96931072572453,9.83582453559855,9.83582453559855,31314.1007025149,0.0,1.0
2000-06-06,28.13,28.44,28.13,28.19,35100,9.88149086379954,9.99038749258653,9.88149086379954,9.90256763066154,99920.4486052976,0.0,1.0
2000-06-07,27.88,28.06,27.63,28.06,9700,9.79367100187456,9.85690130246055,9.70585113994957,9.85690130246055,27613.3433467631,0.0,1.0
2000-06-08,26.63,27.63,26.5,27.63,27500,9.35457169224962,9.70585113994957,9.30890536404863,9.70585113994957,78285.2517562873,0.0,1.0
2000-06-09,26.5,26.63,26.25,26.56,14800,9.30890536404863,9.35457169224962,9.22108550212364,9.32998213091062,42131.6991270201,0.0,1.0
2000-06-12,26.69,26.69,26.44,26.56,19300,9.37564845911162,9.37564845911162,9.28782859718663,9.32998213091062,54942.0130507762,0.0,1.0
2000-06-13,26.69,26.75,26.5,26.5,10900,9.37564845911162,9.39672522597361,9.30890536404863,9.30890536404863,31029.4270597648,0.0,1.0
2000-06-14,26.56,27.0,26.5,26.69,8800,9.32998213091062,9.4845450878986,9.30890536404863,9.37564845911162,25051.2805620119,0.0,1.0
2000-06-15,26.31,26.5,26.25,26.44,10600,9.24216226898564,9.30890536404863,9.22108550212364,9.28782859718663,30175.4061315144,0.0,1.0
2000-06-16,26.56,26.75,26.38,26.56,8500,9.32998213091062,9.39672522597361,9.26675183032463,9.32998213091062,24197.2596337615,0.0,1.0
2000-06-19,26.25,26.25,25.94,26.25,12400,9.22108550212364,9.22108550212364,9.11218887333666,9.22108550212364,35299.5317010168,0.0,1.0
2000-06-20,26.19,26.19,25.69,25.88,26700,9.20000873526164,9.20000873526164,9.02436901141167,9.09111210647466,76007.8626142862,0.0,1.0
2000-06-21,26.0,26.19,25.75,25.75,16100,9.13326564019865,9.20000873526164,9.04544577827367,9.04544577827367,45832.4564827719,0.0,1.0
2000-06-22,26.25,26.38,26.13,26.25,6500,9.22108550212364,9.26675183032463,9.17893196839965,9.22108550212364,18503.7867787588,0.0,1.0
2000-06-23,26.31,26.88,26.13,26.69,42100,9.24216226898564,9.44239155417461,9.17893196839965,9.37564845911162,119847.603597807,0.0,1.0
2000-06-26,26.13,26.31,26.0,26.25,25700,9.17893196839965,9.24216226898564,9.13326564019865,9.22108550212364,73161.1261867848,0.0,1.0
2000-06-27,25.81,25.88,25.63,25.88,74400,9.06652254513566,9.09111210647466,9.00329224454967,9.09111210647466,211797.190206101,0.0,1.0
2000-06-28,25.63,25.75,25.5,25.75,85500,9.00329224454967,9.04544577827367,8.95762591634868,9.04544577827367,243395.964551366,0.0,1.0
2000-06-29,25.63,25.63,25.0,25.38,55800,9.00329224454967,9.00329224454967,8.7819861924987,8.91547238262469,158847.892654576,0.0,1.0
2000-06-30,26.19,26.75,26.0,26.38,16500,9.20000873526164,9.39672522597361,9.13326564019865,9.26675183032463,46971.1510537724,0.0,1.0
2000-07-03,26.25,26.25,25.88,26.13,23900,9.22108550212364,9.22108550212364,9.09111210647466,9.17893196839965,68037.0006172824,0.0,1.0
2000-07-05,27.25,27.69,27.25,27.38,103100,9.57236494982359,9.72692790681157,9.57236494982359,9.61803127802458,293498.52567539,0.0,1.0
2000-07-06,28.19,28.63,27.56,27.56,52100,9.90256763066154,10.0571305876495,9.68126157861057,9.68126157861057,148314.967872821,0.0,1.0
2000-07-07,29.31,29.69,28.63,28.63,84700,10.2960006120855,10.4294868022115,10.0571305876495,10.0571305876495,241118.575409364,0.0,1.0
2000-07-10,29.13,29.38,29.06,29.31,20400,10.2327703114995,10.3205901734245,10.2081807501605,10.2960006120855,58073.4231210276,0.0,1.0
2000-07-11,28.63,28.81,28.44,28.5,13300,10.0571305876495,10.1203608882355,9.99038749258653,10.0114642594485,37861.5944857681,0.0,1.0
2000-07-12,27.81,28.44,27.63,28.38,50100,9.76908144053556,9.99038749258653,9.70585113994957,9.96931072572453,142621.495017818,0.0,1.0
2000-07-13,28.25,28.5,27.75,27.75,54200,9.92364439752354,10.0114642594485,9.74800467367356,9.74800467367356,154293.114370573,0.0,1.0
2000-07-14,28.0,28.13,27.75,28.0,31000,9.83582453559855,9.88149086379954,9.74800467367356,9.83582453559855,88248.829252542,0.0,1.0
2000-07-17,27.38,27.63,27.13,27.25,42200,9.61803127802458,9.70585113994957,9.5302114160996,9.57236494982359,120132.277240557,0.0,1.0
2000-07-18,27.0,27.5,27.0,27.25,106400,9.4845450878986,9.66018481174858,9.4845450878986,9.57236494982359,302892.755886144,0.0,1.0
2000-07-19,26.63,27.0,26.5,26.88,285800,9.35457169224962,9.4845450878986,9.30890536404863,9.44239155417461,813597.270979888,0.0,1.0
2000-07-20,26.63,26.88,26.38,26.75,90700,9.35457169224962,9.44239155417461,9.26675183032463,9.39672522597361,258198.993974373,0.0,1.0
2000-07-21,27.63,27.75,27.25,27.25,135700,9.70585113994957,9.74800467367356,9.57236494982359,9.57236494982359,386302.133211934,0.0,1.0
2000-07-24,27.5,27.69,27.25,27.69,10500,9.66018481174858,9.72692790681157,9.57236494982359,9.72692790681157,29890.7324887642,0.0,1.0
2000-07-25,27.63,27.75,27.5,27.56,51600,9.70585113994957,9.74800467367356,9.66018481174858,9.68126157861057,146891.59965907,0.0,1.0
2000-07-26,27.88,28.13,27.63,27.63,18000,9.79367100187456,9.88149086379954,9.70585113994957,9.70585113994957,51241.2556950244,0.0,1.0
2000-07-27,27.81,28.0,27.63,27.88,13500,9.76908144053556,9.83582453559855,9.70585113994957,9.79367100187456,38430.9417712683,0.0,1.0
2000-07-28,27.19,27.5,27.13,27.25,36100,9.55128818296159,9.66018481174858,9.5302114160996,9.57236494982359,102767.185032799,0.0,1.0
2000-07-31,28.0,28.0,27.0,27.06,20400,9.83582453559855,9.83582453559855,9.4845450878986,9.5056218547606,58073.4231210277,0.0,1.0
2000-08-01,27.44,27.44,27.06,27.06,26600,9.63910804488658,9.63910804488658,9.5056218547606,9.5056218547606,75723.1889715361,0.0,1.0
2000-08-02,27.38,27.5,27.19,27.19,15400,9.61803127802458,9.66018481174858,9.55128818296159,9.55128818296159,43839.7409835209,0.0,1.0
2000-08-03,27.69,27.75,27.13,27.19,79400,9.72692790681157,9.74800467367356,9.5302114160996,9.55128818296159,226030.872343608,0.0,1.0
2000-08-04,27.69,27.75,27.21,27.56,78300,9.72692790681157,9.74800467367356,9.55831377191559,9.68126157861057,222899.462273356,0.0,1.0
2000-08-07,27.88,27.94,27.63,27.63,13900,9.79367100187456,9.81474776873655,9.70585113994957,9.70585113994957,39569.6363422688,0.0,1.0
2000-08-08,28.06,28.5,28.0,28.0,57000,9.85690130246055,10.0114642594485,9.83582453559855,9.83582453559855,162263.976367577,0.0,1.0
2000-08-09,28.0,28.06,27.81,27.81,14900,9.83582453559855,9.85690130246055,9.76908144053556,9.76908144053556,42416.3727697702,0.0,1.0
2000-08-10,28.38,28.69,28.25,28.44,10100,9.96931072572453,10.0782073545115,9.92364439752354,9.99038749258653,28752.0379177637,0.0,1.0
2000-08-11,28.75,28.81,28.44,28.44,11600,10.0992841213735,10.1203608882355,9.99038749258653,9.99038749258653,33022.1425590158,0.0,1.0
2000-08-14,28.5,28.56,28.31,28.56,21900,10.0114642594485,10.0325410263105,9.94472116438553,10.0325410263105,62343.5277622798,0.0,1.0
2000-08-15,29.63,29.82,29.44,29.44,65800,10.4084100353495,10.4751531304125,10.3416669402865,10.3416669402865,187315.256929589,0.0,1.0
2000-08-16,29.56,29.63,29.38,29.5,50100,10.3838204740105,10.4084100353495,10.3205901734245,10.3627437071485,142621.495017818,0.0,1.0
2000-08-17,29.5,29.5,29.13,29.25,8400,10.3627437071485,10.3627437071485,10.2327703114995,10.2749238452235,23912.5859910113,0.0,1.0
2000-08-18,29.06,29.44,28.88,29.31,46200,10.2081807501605,10.3416669402865,10.1449504495745,10.2960006120855,131519.222950563,0.0,1.0
2000-08-21,29.0,29.0,28.69,29.0,20900,10.1871039832985,10.1871039832985,10.0782073545115,10.1871039832985,59496.7913347783,0.0,1.0
2000-08-22,29.5,29.5,28.63,28.75,127200,10.3627437071485,10.3627437071485,10.0571305876495,10.0992841213735,362104.873578172,0.0,1.0
2000-08-23,29.19,29.19,28.63,28.63,31100,10.2538470783615,10.2538470783615,10.0571305876495,10.0571305876495,88533.5028952921,0.0,1.0
2000-08-24,29.13,29.25,29.06,29.13,21900,10.2327703114995,10.2749238452235,10.2081807501605,10.2327703114995,62343.5277622796,0.0,1.0
2000-08-25,29.13,29.13,28.94,29.0,12100,10.2327703114995,10.2327703114995,10.1660272164365,10.1871039832985,34445.5107727664,0.0,1.0
2000-08-28,29.13,29.13,28.94,29.0,16200,10.2327703114995,10.2327703114995,10.1660272164365,10.1871039832985,46117.1301255219,0.0,1.0
2000-08-29,28.75,28.94,28.56,28.56,49500,10.0992841213735,10.1660272164365,10.0325410263105,10.0325410263105,140913.453161317,0.0,1.0
2000-08-30,28.94,28.94,28.56,28.63,10100,10.1660272164365,10.1660272164365,10.0325410263105,10.0571305876495,28752.0379177637,0.0,1.0
2000-08-31,29.19,29.19,28.81,28.94,38700,10.2538470783615,10.2538470783615,10.1203608882355,10.1660272164365,110168.699744302,0.0,1.0
2000-09-01,29.88,29.94,29.25,29.25,27000,10.4962298972745,10.5173066641365,10.2749238452235,10.2749238452235,76861.8835425363,0.0,1.0
2000-09-05,29.56,29.63,29.38,29.5,20300,10.3838204740105,10.4084100353495,10.3205901734245,10.3627437071485,57788.7494782774,0.0,1.0
2000-09-06,28.31,29.31,28.0,29.31,14500,9.94472116438553,10.2960006120855,9.83582453559855,10.2960006120855,41277.6781987697,0.0,1.0
2000-09-07,28.5,28.5,28.0,28.0,26900,10.0114642594485,10.0114642594485,9.83582453559855,9.83582453559855,76577.2098997867,0.0,1.0
2000-09-08,28.13,28.5,27.88,28.5,11500,9.88149086379954,10.0114642594485,9.79367100187456,10.0114642594485,32737.4689162656,0.0,1.0
2000-09-11,28.25,28.38,28.0,28.0,3700,9.92364439752354,9.96931072572453,9.83582453559855,9.83582453559855,10532.924781755,0.0,1.0
2000-09-12,28.94,29.06,28.88,28.88,15300,10.1660272164365,10.2081807501605,10.1449504495745,10.1449504495745,43555.0673407708,0.0,1.0
2000-09-13,28.75,28.94,28.56,28.75,38600,10.0992841213735,10.1660272164365,10.0325410263105,10.0992841213735,109884.026101552,0.0,1.0
2000-09-14,29.44,29.44,29.0,29.0,20100,10.3416669402865,10.3416669402865,10.1871039832985,10.1871039832985,57219.4021927771,0.0,1.0
2000-09-15,28.5,29.06,28.38,28.94,30400,10.0114642594485,10.2081807501605,9.96931072572453,10.1660272164365,86540.7873960414,0.0,1.0
2000-09-18,27.25,27.63,27.13,27.63,49000,9.57236494982359,9.70585113994957,9.5302114160996,9.70585113994957,139490.084947566,0.0,1.0
2000-09-19,27.88,27.88,27.31,27.31,9900,9.79367100187456,9.79367100187456,9.59344171668559,9.59344171668559,28182.6906322634,0.0,1.0
2000-09-20,28.06,28.63,27.75,28.13,24300,9.85690130246055,10.0571305876495,9.74800467367356,9.88149086379954,69175.6951882829,0.0,1.0
2000-09-21,28.5,28.75,28.06,28.25,21500,10.0114642594485,10.0992841213735,9.85690130246055,9.92364439752354,61204.8331912793,0.0,1.0
2000-09-22,30.63,30.88,29.25,29.44,53900,10.7596894830494,10.8475093449744,10.2749238452235,10.3416669402865,153439.093442323,0.0,1.0
2000-09-25,29.88,30.5,29.63,30.31,16300,10.4962298972745,10.7140231548484,10.4084100353495,10.6472800597854,46401.8037682719,0.0,1.0
2000-09-26,29.81,30.13,29.63,29.63,29100,10.4716403359355,10.5840497591994,10.4084100353495,10.4084100353495,82840.0300402891,0.0,1.0
2000-09-27,30.0,30.19,29.88,30.0,14700,10.5383834309984,10.6051265260614,10.4962298972745,10.5383834309984,41847.0254842701,0.0,1.0
2000-09-28,30.19,30.5,29.88,30.13,27100,10.6051265260614,10.7140231548484,10.4962298972745,10.5840497591994,77146.557185287,0.0,1.0
2000-09-29,29.88,30.06,29.69,29.94,18600,10.4962298972745,10.5594601978604,10.4294868022115,10.5173066641365,52949.297551525,0.0,1.0
2000-10-02,29.31,29.63,29.31,29.63,20000,10.2960006120855,10.4084100353495,10.2960006120855,10.4084100353495,56934.728550027,0.0,1.0
2000-10-03,28.94,29.31,28.75,29.31,7700,10.1660272164365,10.2960006120855,10.0992841213735,10.2960006120855,21919.8704917604,0.0,1.0
2000-10-04,29.19,29.25,28.81,28.88,26300,10.2538470783615,10.2749238452235,10.1203608882355,10.1449504495745,74869.1680432856,0.0,1.0
2000-10-05,28.69,28.94,28.5,28.94,32300,10.0782073545115,10.1660272164365,10.0114642594485,10.1660272164365,91949.5866082939,0.0,1.0
2000-10-06,27.44,28.5,27.44,28.5,29400,9.63910804488658,10.0114642594485,9.63910804488658,10.0114642594485,83694.0509685399,0.0,1.0
2000-10-09,27.5,27.63,27.38,27.5,13600,9.66018481174858,9.70585113994957,9.61803127802458,9.66018481174858,38715.6154140184,0.0,1.0
2000-10-10,28.38,28.38,27.56,27.56,31100,9.96931072572453,9.96931072572453,9.68126157861057,9.68126157861057,88533.5028952922,0.0,1.0
2000-10-11,28.63,28.69,27.75,28.06,35100,10.0571305876495,10.0782073545115,9.74800467367356,9.85690130246055,99920.4486052978,0.0,1.0
2000-10-12,27.56,27.88,27.31,27.88,16000,9.68126157861057,9.79367100187456,9.59344171668559,9.79367100187456,45547.7828400217,0.0,1.0
2000-10-13,27.19,27.25,26.94,27.0,15800,9.55128818296159,9.57236494982359,9.46346832103661,9.4845450878986,44978.4355545214,0.0,1.0
2000-10-16,26.94,27.0,26.25,27.0,54600,9.46346832103661,9.4845450878986,9.22108550212364,9.4845450878986,155431.808941574,0.0,1.0
2000-10-17,27.56,27.75,27.06,27.06,17900,9.68126157861057,9.74800467367356,9.5056218547606,9.5056218547606,50956.5820522743,0.0,1.0
2000-10-18,27.38,27.75,27.13,27.56,36300,9.61803127802458,9.74800467367356,9.5302114160996,9.68126157861057,103336.532318299,0.0,1.0
2000-10-19,27.31,27.5,26.63,27.13,23000,9.59344171668559,9.66018481174858,9.35457169224962,9.5302114160996,65474.9378325312,0.0,1.0
2000-10-20,26.81,26.88,26.25,26.63,18000,9.41780199283561,9.44239155417461,9.22108550212364,9.35457169224962,51241.2556950244,0.0,1.0
2000-10-23,26.25,26.63,26.13,26.63,7700,9.22108550212364,9.35457169224962,9.17893196839965,9.35457169224962,21919.8704917604,0.0,1.0
2000-10-24,26.56,26.63,26.0,26.5,29400,9.32998213091062,9.35457169224962,9.13326564019865,9.30890536404863,83694.0509685399,0.0,1.0
2000-10-25,26.5,26.56,26.06,26.56,12600,9.30890536404863,9.32998213091062,9.15434240706065,9.32998213091062,35868.8789865171,0.0,1.0
2000-10-26,27.0,27.0,26.06,26.19,14000,9.4845450878986,9.4845450878986,9.15434240706065,9.20000873526164,39854.309985019,0.0,1.0
2000-10-27,26.38,26.75,26.25,26.56,29200,9.26675183032463,9.39672522597361,9.22108550212364,9.32998213091062,83124.7036830396,0.0,1.0
2000-10-30,26.69,26.69,26.0,26.31,23900,9.37564845911162,9.37564845911162,9.13326564019865,9.24216226898564,68037.0006172824,0.0,1.0
2000-10-31,26.63,26.69,26.25,26.63,66900,9.35457169224962,9.37564845911162,9.22108550212364,9.35457169224962,190446.666999841,0.0,1.0
2000-11-01,27.31,27.31,26.75,26.75,8300,9.59344171668559,9.59344171668559,9.39672522597361,9.39672522597361,23627.9123482612,0.0,1.0
2000-11-02,28.0,28.13,27.88,27.88,85400,9.83582453559855,9.88149086379954,9.79367100187456,9.79367100187456,243111.290908616,0.0,1.0
2000-11-03,28.5,28.5,28.13,28.13,6900,10.0114642594485,10.0114642594485,9.88149086379954,9.88149086379954,19642.4813497594,0.0,1.0
2000-11-06,28.44,28.5,28.25,28.38,3600,9.99038749258653,10.0114642594485,9.92364439752354,9.96931072572453,10248.2511390049,0.0,1.0
2000-11-07,28.44,28.63,28.31,28.31,5600,9.99038749258653,10.0571305876495,9.94472116438553,9.94472116438553,15941.7239940076,0.0,1.0
2000-11-08,28.44,29.19,28.44,28.63,14500,9.99038749258653,10.2538470783615,9.99038749258653,10.0571305876495,41277.6781987697,0.0,1.0
2000-11-09,28.94,28.94,28.25,28.25,19500,10.1660272164365,10.1660272164365,9.92364439752354,9.92364439752354,55511.3603362764,0.0,1.0
2000-11-10,28.88,29.19,28.69,28.94,8600,10.1449504495745,10.2538470783615,10.0782073545115,10.1660272164365,24481.9332765117,0.0,1.0
2000-11-13,28.69,28.88,28.56,28.75,24300,10.0782073545115,10.1449504495745,10.0325410263105,10.0992841213735,69175.695188283,0.0,1.0
2000-11-14,29.19,29.31,28.88,28.88,19800,10.2538470783615,10.2960006120855,10.1449504495745,10.1449504495745,56365.3812645268,0.0,1.0
2000-11-15,29.38,29.69,29.19,29.19,8400,10.3205901734245,10.4294868022115,10.2538470783615,10.2538470783615,23912.5859910113,0.0,1.0
2000-11-16,29.0,29.0,28.63,28.94,12400,10.1871039832985,10.1871039832985,10.0571305876495,10.1660272164365,35299.5317010168,0.0,1.0
2000-11-17,28.44,28.88,28.38,28.88,13500,9.99038749258653,10.1449504495745,9.96931072572453,10.1449504495745,38430.9417712683,0.0,1.0
2000-11-20,28.38,28.5,28.25,28.38,3200,9.96931072572453,10.0114642594485,9.92364439752354,9.96931072572453,9109.55656800434,0.0,1.0
2000-11-21,27.94,28.38,27.69,28.38,6600,9.81474776873655,9.96931072572453,9.72692790681157,9.96931072572453,18788.460421509,0.0,1.0
2000-11-22,27.69,27.94,27.56,27.94,17100,9.72692790681157,9.81474776873655,9.68126157861057,9.81474776873655,48679.1929102732,0.0,1.0
2000-11-24,27.31,27.5,27.25,27.44,4900,9.59344171668559,9.66018481174858,9.57236494982359,9.63910804488658,13949.0084947566,0.0,1.0
2000-11-27,27.5,27.75,27.19,27.31,36500,9.66018481174858,9.74800467367356,9.55128818296159,9.59344171668559,103905.879603799,0.0,1.0
2000-11-28,27.69,28.13,27.63,27.88,25800,9.72692790681157,9.88149086379954,9.70585113994957,9.79367100187456,73445.799829535,0.0,1.0
2000-11-29,27.88,28.56,27.81,28.38,33100,9.79367100187456,10.0325410263105,9.76908144053556,9.96931072572453,94226.9757502948,0.0,1.0
2000-11-30,27.88,28.25,27.75,28.25,11800,9.79367100187456,9.92364439752354,9.74800467367356,9.92364439752354,33591.489844516,0.0,1.0
2000-12-01,25.44,26.13,25.25,26.13,92700,8.93654914948668,9.17893196839965,8.86980605442369,9.17893196839965,263892.466829376,0.0,1.0
2000-12-04,25.81,25.81,25.25,25.44,26300,9.06652254513566,9.06652254513566,8.86980605442369,8.93654914948668,74869.1680432857,0.0,1.0
2000-12-05,26.56,26.63,26.0,26.0,22300,9.32998213091062,9.35457169224962,9.13326564019865,9.13326564019865,63482.2223332803,0.0,1.0
2000-12-06,26.75,26.75,26.25,26.5,31800,9.39672522597361,9.39672522597361,9.22108550212364,9.30890536404863,90526.2183945432,0.0,1.0
2000-12-07,26.88,26.88,26.56,26.69,27400,9.44239155417461,9.44239155417461,9.32998213091062,9.37564845911162,78000.5781135371,0.0,1.0
2000-12-08,26.38,26.81,26.25,26.75,29500,9.26675183032463,9.41780199283561,9.22108550212364,9.39672522597361,83978.72461129,0.0,1.0
2000-12-11,26.69,27.0,26.56,26.56,17600,9.37564845911162,9.4845450878986,9.32998213091062,9.32998213091062,50102.5611240239,0.0,1.0
2000-12-12,26.5,26.81,26.25,26.69,30800,9.30890536404863,9.41780199283561,9.22108550212364,9.37564845911162,87679.4819670417,0.0,1.0
2000-12-13,25.94,26.13,25.88,26.0,37200,9.11218887333666,9.17893196839965,9.09111210647466,9.13326564019865,105898.59510305,0.0,1.0
2000-12-14,26.0,26.13,25.88,26.0,10000,9.13326564019865,9.17893196839965,9.09111210647466,9.13326564019865,28467.3642750136,0.0,1.0
2000-12-15,26.25,26.44,26.0,26.0,19400,9.22108550212364,9.28782859718663,9.13326564019865,9.13326564019865,55226.6866935263,0.0,1.0
2000-12-18,25.88,26.13,25.81,26.13,4200,9.09111210647466,9.17893196839965,9.06652254513566,9.17893196839965,11956.2929955057,0.0,1.0
2000-12-19,26.13,26.31,25.94,26.0,19600,9.17893196839965,9.24216226898564,9.11218887333666,9.13326564019865,55796.0339790265,0.0,1.0
2000-12-20,25.69,26.19,25.69,26.19,18100,9.02436901141167,9.20000873526164,9.02436901141167,9.20000873526164,51525.9293377745,0.0,1.0
2000-12-21,26.06,26.38,25.88,26.38,71900,9.15434240706065,9.26675183032463,9.09111210647466,9.26675183032463,204680.349137348,0.0,1.0
2000-12-22,26.94,26.94,26.25,26.25,28800,9.46346832103661,9.46346832103661,9.22108550212364,9.22108550212364,81986.009112039,0.0,1.0
2000-12-26,26.75,26.88,26.62,26.75,2400,9.39672522597361,9.44239155417461,9.35105889777262,9.39672522597361,6832.16742600326,0.0,1.0
2000-12-27,26.88,27.13,26.38,26.56,16600,9.44239155417461,9.5302114160996,9.26675183032463,9.32998213091062,47255.8246965225,0.0,1.0
2000-12-28,27.13,27.5,26.94,27.06,49600,9.5302114160996,9.66018481174858,9.46346832103661,9.5056218547606,141198.126804067,0.0,1.0
2000-12-29,27.19,27.63,27.06,27.06,63500,9.55128818296159,9.70585113994957,9.5056218547606,9.5056218547606,180767.763146336,0.0,1.0
2001-01-02,27.94,28.06,27.5,27.63,17200,9.81474776873655,9.85690130246055,9.66018481174858,9.70585113994957,48963.8665530233,0.0,1.0
2001-01-03,27.25,27.75,26.88,27.75,19500,9.57236494982359,9.74800467367356,9.44239155417461,9.74800467367356,55511.3603362764,0.0,1.0
2001-01-04,26.63,26.94,26.63,26.88,12300,9.35457169224962,9.46346832103661,9.35457169224962,9.44239155417461,35014.8580582667,0.0,1.0
2001-01-05,25.88,26.19,25.81,26.19,15500,9.09111210647466,9.20000873526164,9.06652254513566,9.20000873526164,44124.414626271,0.0,1.0
2001-01-08,25.25,25.25,25.13,25.25,14100,8.86980605442369,8.86980605442369,8.8276525206997,8.86980605442369,40138.9836277691,0.0,1.0
2001-01-09,24.31,24.38,23.94,24.13,22600,8.53960337358574,8.56419293492474,8.40962997793676,8.47637307299975,64336.2432615307,0.0,1.0
2001-01-10,24.5,24.81,24.25,24.31,19800,8.60634646864873,8.71524309743571,8.51852660672374,8.53960337358574,56365.3812645268,0.0,1.0
2001-01-11,26.0,26.13,25.56,25.56,21600,9.13326564019865,9.17893196839965,8.97870268321068,8.97870268321068,61489.5068340293,0.0,1.0
2001-01-12,25.38,25.94,25.38,25.94,5800,8.91547238262469,9.11218887333666,8.91547238262469,9.11218887333666,16511.0712795079,0.0,1.0
2001-01-16,25.0,25.31,24.75,24.75,41000,8.7819861924987,8.89088282128569,8.69416633057372,8.69416633057372,116716.193527556,0.0,1.0
2001-01-17,25.0,25.13,24.69,25.06,22000,8.7819861924987,8.8276525206997,8.67308956371172,8.8030629593607,62628.2014050299,0.0,1.0
2001-01-18,25.56,25.81,25.31,25.31,16500,8.97870268321068,9.06652254513566,8.89088282128569,8.89088282128569,46971.1510537724,0.0,1.0
2001-01-19,25.31,25.5,25.19,25.5,14500,8.89088282128569,8.95762591634868,8.8487292875617,8.95762591634868,41277.6781987697,0.0,1.0
2001-01-22,25.38,25.81,25.25,25.38,12600,8.91547238262469,9.06652254513566,8.86980605442369,8.91547238262469,35868.8789865171,0.0,1.0
2001-01-23,26.44,26.5,26.19,26.31,16400,9.28782859718663,9.30890536404863,9.20000873526164,9.24216226898564,46686.4774110222,0.0,1.0
2001-01-24,25.88,26.19,25.88,26.19,7900,9.09111210647466,9.20000873526164,9.09111210647466,9.20000873526164,22489.2177772607,0.0,1.0
2001-01-25,25.94,26.38,25.88,26.25,11700,9.11218887333666,9.26675183032463,9.09111210647466,9.22108550212364,33306.8162017659,0.0,1.0
2001-01-26,25.88,25.88,25.69,25.81,4100,9.09111210647466,9.09111210647466,9.02436901141167,9.06652254513566,11671.6193527556,0.0,1.0
2001-01-29,25.75,25.87,25.5,25.87,12400,9.04544577827367,9.08759931199766,8.95762591634868,9.08759931199766,35299.5317010168,0.0,1.0
2001-01-30,25.85,25.9,25.75,25.75,14800,9.08057372304366,9.09813769542866,9.04544577827367,9.04544577827367,42131.6991270201,0.0,1.0
2001-01-31,26.5,26.5,26.06,26.06,15800,9.30890536404863,9.30890536404863,9.15434240706065,9.15434240706065,44978.4355545214,0.0,1.0
2001-02-01,27.6,28.0,27.22,27.23,24900,9.69531275651857,9.83582453559855,9.56182656639259,9.56533936086959,70883.7370447838,0.0,1.0
2001-02-02,27.0,27.5,27.0,27.5,18900,9.4845450878986,9.66018481174858,9.4845450878986,9.66018481174858,53803.3184797756,0.0,1.0
2001-02-05,27.35,27.58,27.35,27.36,11100,9.60749289459358,9.68828716756457,9.60749289459358,9.61100568907058,31598.7743452651,0.0,1.0
2001-02-06,27.21,27.35,27.2,27.32,6300,9.55831377191559,9.60749289459358,9.55480097743859,9.59695451116258,17934.4394932585,0.0,1.0
2001-02-07,27.8,28.0,27.2,27.2,41900,9.76556864605856,9.83582453559855,9.55480097743859,9.55480097743859,119278.256312307,0.0,1.0
2001-02-08,27.05,27.3,26.66,27.3,63200,9.5021090602836,9.58992892220859,9.36511007568062,9.58992892220859,179913.742218086,0.0,1.0
2001-02-09,26.36,26.48,26.25,26.4,45000,9.25972624137063,9.30187977509463,9.22108550212364,9.27377741927863,128103.139237561,0.0,1.0
2001-02-12,26.85,26.9,26.2,26.2,64700,9.43185317074361,9.44941714312861,9.20352152973864,9.20352152973864,184183.846859338,0.0,1.0
2001-02-13,26.8,27.05,26.79,26.8,16700,9.41428919835861,9.5021090602836,9.41077640388161,9.41428919835861,47540.4983392727,0.0,1.0
2001-02-14,26.64,27.0,26.0,26.93,31200,9.35808448672662,9.4845450878986,9.13326564019865,9.45995552655961,88818.1765380423,0.0,1.0
2001-02-15,26.9,27.1,26.74,26.74,11600,9.44941714312861,9.5196730326686,9.39321243149661,9.39321243149661,33022.1425590157,0.0,1.0
2001-02-16,27.21,27.4,27.05,27.25,3000,9.55831377191559,9.62505686697858,9.5021090602836,9.57236494982359,8540.20928250407,0.0,1.0
2001-02-20,26.69,26.76,26.5,26.76,6000,9.37564845911162,9.40023802045062,9.30890536404863,9.40023802045062,17080.4185650081,0.0,1.0
2001-02-21,26.95,27.05,26.84,26.9,21200,9.4669811155136,9.5021090602836,9.42834037626661,9.44941714312861,60350.8122630288,0.0,1.0
2001-02-22,27.27,27.35,27.0,27.0,27600,9.57939053877759,9.60749289459358,9.4845450878986,9.4845450878986,78569.9253990374,0.0,1.0
2001-02-23,27.01,27.4,27.0,27.4,38200,9.4880578823756,9.62505686697858,9.4845450878986,9.62505686697858,108745.331530552,0.0,1.0
2001-02-26,27.04,27.1,26.9,27.0,8000,9.4985962658066,9.5196730326686,9.44941714312861,9.4845450878986,22773.8914200108,0.0,1.0
2001-02-27,27.16,27.41,27.1,27.1,15000,9.54074979953059,9.62856966145558,9.5196730326686,9.5196730326686,42701.0464125204,0.0,1.0
2001-02-28,27.2,27.2,27.0,27.2,25900,9.55480097743859,9.55480097743859,9.4845450878986,9.55480097743859,73730.4734722851,0.0,1.0
2001-03-01,27.85,28.3,27.79,27.8,17400,9.78313261844356,9.94120836990854,9.76205585158156,9.76556864605856,49533.2138385236,0.0,1.0
2001-03-02,27.8,27.83,27.15,27.64,23800,9.76556864605856,9.77610702948956,9.53723700505359,9.70936393442657,67752.3269745323,0.0,1.0
2001-03-05,27.6,27.81,27.15,27.15,10500,9.69531275651857,9.76908144053556,9.53723700505359,9.53723700505359,29890.7324887642,0.0,1.0
2001-03-06,27.2,27.3,26.75,26.85,40800,9.55480097743859,9.58992892220859,9.39672522597361,9.43185317074361,116146.846242055,0.0,1.0
2001-03-07,26.83,27.1,26.5,27.0,24600,9.42482758178961,9.5196730326686,9.30890536404863,9.4845450878986,70029.7161165334,0.0,1.0
2001-03-08,27.0,27.0,26.8,26.84,8900,9.4845450878986,9.4845450878986,9.41428919835861,9.42834037626661,25335.9542047621,0.0,1.0
2001-03-09,27.0,27.01,26.9,26.99,7500,9.4845450878986,9.4880578823756,9.44941714312861,9.4810322934216,21350.5232062602,0.0,1.0
2001-03-12,27.0,27.25,26.9,27.25,27900,9.4845450878986,9.57236494982359,9.44941714312861,9.57236494982359,79423.9463272879,0.0,1.0
2001-03-13,26.7,27.05,26.7,27.0,32600,9.37916125358862,9.5021090602836,9.37916125358862,9.4845450878986,92803.6075365442,0.0,1.0
2001-03-14,25.9,26.2,25.75,26.0,21200,9.09813769542866,9.20352152973864,9.04544577827367,9.13326564019865,60350.8122630287,0.0,1.0
2001-03-15,25.5,25.9,25.27,25.9,31600,8.95762591634868,9.09813769542866,8.87683164337769,9.09813769542866,89956.8711090428,0.0,1.0
2001-03-16,24.83,25.4,24.83,25.3,27900,8.72226868638971,8.92249797157868,8.72226868638971,8.88737002680869,79423.9463272879,0.0,1.0
2001-03-19,24.4,24.4,24.15,24.2,39200,8.57121852387874,8.57121852387874,8.48339866195375,8.50096263433875,111592.067958053,0.0,1.0
2001-03-20,24.57,24.88,24.53,24.8,8200,8.63093602998773,8.73983265877471,8.61688485207973,8.71173030295872,23343.2387055111,0.0,1.0
2001-03-21,24.2,24.6,24.2,24.6,23200,8.50096263433875,8.64147441341873,8.50096263433875,8.64147441341873,66044.2851180314,0.0,1.0
2001-03-22,22.26,23.35,22.18,23.35,31300,7.81948050580085,8.20237510379379,7.79137814998485,8.20237510379379,89102.8501807924,0.0,1.0
2001-03-23,23.25,23.36,22.29,22.39,61900,8.1672471590238,8.20588789827079,7.83001888923185,7.86514683400184,176212.984862334,0.0,1.0
2001-03-26,23.0,23.1,22.8,23.1,103400,8.07942729709881,8.1145552418688,8.00917140755882,8.1145552418688,294352.54660364,0.0,1.0
2001-03-27,22.92,23.0,22.86,23.0,7800,8.05132494128281,8.07942729709881,8.03024817442082,8.07942729709881,22204.5441345106,0.0,1.0
2001-03-28,22.86,23.0,22.6,22.65,17800,8.03024817442082,8.07942729709881,7.93891551801883,7.95647949040383,50671.9084095241,0.0,1.0
2001-03-29,23.12,23.2,22.8,22.8,6100,8.1215808308228,8.1496831866388,8.00917140755882,8.00917140755882,17365.0922077583,0.0,1.0
2001-03-30,22.73,23.2,22.45,23.16,36700,7.98458184621982,8.1496831866388,7.88622360086384,8.1356320087308,104475.2268893,0.0,1.0
2001-04-02,22.4,22.7,22.4,22.65,21700,7.86865962847884,7.97404346278882,7.86865962847884,7.95647949040383,61774.1804767794,0.0,1.0
2001-04-03,22.7,23.0,22.3,22.3,38200,7.97404346278882,8.07942729709881,7.83353168370884,7.83353168370884,108745.331530552,0.0,1.0
2001-04-04,21.65,22.0,21.6,21.9,48100,7.60520004270388,7.72814784939886,7.58763607031888,7.69301990462887,136928.022162815,0.0,1.0
2001-04-05,21.0,21.47,20.65,21.47,76600,7.37686840169891,7.54196974211789,7.25392059500393,7.54196974211789,218060.010346604,0.0,1.0
2001-04-06,22.31,22.5,22.03,22.03,11800,7.83704447818584,7.90378757324883,7.73868623282986,7.73868623282986,33591.489844516,0.0,1.0
2001-04-09,22.2,22.8,22.2,22.36,25400,7.79840373893885,8.00917140755882,7.79840373893885,7.85460845057084,72307.1052585344,0.0,1.0
2001-04-10,22.91,23.0,22.65,23.0,17600,8.04781214680581,8.07942729709881,7.95647949040383,8.07942729709881,50102.5611240239,0.0,1.0
2001-04-11,22.7,23.0,22.4,22.97,29000,7.97404346278882,8.07942729709881,7.86865962847884,8.06888891366781,82555.3563975394,0.0,1.0
2001-04-12,23.0,23.01,22.68,22.7,8200,8.07942729709881,8.08294009157581,7.96701787383483,7.97404346278882,23343.2387055111,0.0,1.0
2001-04-16,22.8,23.1,22.8,23.1,2300,8.00917140755882,8.1145552418688,8.00917140755882,8.1145552418688,6547.49378325312,0.0,1.0
2001-04-17,22.76,23.01,22.75,22.8,6200,7.99512022965082,8.08294009157581,7.99160743517382,8.00917140755882,17649.7658505084,0.0,1.0
2001-04-18,23.0,23.24,22.7,22.94,12100,8.07942729709881,8.1637343645468,7.97404346278882,8.05835053023681,34445.5107727664,0.0,1.0
2001-04-19,23.5,23.85,23.2,23.2,15800,8.25506702094878,8.37801482764377,8.1496831866388,8.1496831866388,44978.4355545214,0.0,1.0
2001-04-20,23.65,23.95,23.65,23.75,13800,8.30775893810377,8.41314277241376,8.30775893810377,8.34288688287377,39284.9626995187,0.0,1.0
2001-04-23,23.51,23.9,23.5,23.65,18100,8.25857981542578,8.39557880002876,8.25506702094878,8.30775893810377,51525.9293377746,0.0,1.0
2001-04-24,23.65,24.0,23.65,23.74,25600,8.30775893810377,8.43070674479876,8.30775893810377,8.33937408839677,72876.4525440347,0.0,1.0
2001-04-25,24.05,24.3,24.0,24.02,17300,8.44827071718375,8.53609057910874,8.43070674479876,8.43773233375276,49248.5401957735,0.0,1.0
2001-04-26,24.85,25.05,24.85,24.94,11400,8.72929427534371,8.7995501648837,8.72929427534371,8.76090942563671,32452.7952735155,0.0,1.0
2001-04-27,24.61,24.85,24.44,24.85,10500,8.64498720789573,8.72929427534371,8.58526970178673,8.72929427534371,29890.7324887642,0.0,1.0
2001-04-30,24.7,24.75,24.54,24.7,6900,8.67660235818872,8.69416633057372,8.62039764655673,8.67660235818872,19642.4813497594,0.0,1.0
2001-05-01,24.65,24.75,24.5,24.65,7000,8.65903838580372,8.69416633057372,8.60634646864873,8.65903838580372,19927.1549925095,0.0,1.0
2001-05-02,25.45,25.6,25.06,25.06,83000,8.94006194396368,8.99275386111868,8.8030629593607,8.8030629593607,236279.123482613,0.0,1.0
2001-05-03,25.05,25.25,24.84,25.25,14700,8.7995501648837,8.86980605442369,8.72578148086671,8.86980605442369,41847.0254842699,0.0,1.0
2001-05-04,24.61,24.9,24.6,24.9,140400,8.64498720789573,8.74685824772871,8.64147441341873,8.74685824772871,399681.79442119,0.0,1.0
2001-05-07,24.55,24.75,24.4,24.52,74000,8.62391044103373,8.69416633057372,8.57121852387874,8.61337205760273,210658.4956351,0.0,1.0
2001-05-08,24.5,24.55,24.4,24.47,70400,8.60634646864873,8.62391044103373,8.57121852387874,8.59580808521773,200410.244496095,0.0,1.0
2001-05-09,24.45,24.5,24.3,24.5,68300,8.58878249626373,8.60634646864873,8.53609057910874,8.60634646864873,194432.097998343,0.0,1.0
2001-05-10,24.05,24.51,23.98,24.5,78400,8.44827071718375,8.60985926312573,8.42368115584476,8.60634646864873,223184.135916106,0.0,1.0
2001-05-11,23.2,23.6,23.12,23.5,92600,8.1496831866388,8.29019496571878,8.1215808308228,8.25506702094878,263607.793186626,0.0,1.0
2001-05-14,23.03,23.2,22.9,23.2,18800,8.08996568052981,8.1496831866388,8.04429935232881,8.1496831866388,53518.6448370255,0.0,1.0
2001-05-15,23.45,23.5,23.3,23.3,8800,8.23750304856379,8.25506702094878,8.18481113140879,8.18481113140879,25051.2805620119,0.0,1.0
2001-05-16,24.0,24.0,23.4,23.4,25800,8.43070674479876,8.43070674479876,8.21993907617879,8.21993907617879,73445.799829535,0.0,1.0
2001-05-17,24.0,24.0,23.65,23.8,12000,8.43070674479876,8.43070674479876,8.30775893810377,8.36045085525877,34160.8371300163,0.0,1.0
2001-05-18,23.83,24.0,23.7,24.0,14900,8.37098923868976,8.43070674479876,8.32532291048877,8.43070674479876,42416.3727697702,0.0,1.0
2001-05-21,24.46,24.56,23.95,23.95,13400,8.64934307304721,8.68470424669008,8.46900108746854,8.46900108746854,37894.6698300553,0.1624,1.0
2001-05-22,23.82,24.0,23.65,23.85,34800,8.42303156173281,8.48668167428998,8.36291756653992,8.43363991382567,98413.0231407407,0.0,1.0
2001-05-23,23.66,23.92,23.65,23.79,10400,8.36645368390421,8.45839273537568,8.36291756653992,8.41242320963994,29410.7885248191,0.0,1.0
2001-05-24,24.26,24.35,23.95,23.98,33800,8.57862072576146,8.61044578204004,8.46900108746854,8.47960943956141,95585.0627056619,0.0,1.0
2001-05-25,23.84,24.12,23.7,24.12,11200,8.43010379646138,8.52911508266143,8.38059815336136,8.52911508266143,31673.1568728821,0.0,1.0
2001-05-29,23.3,23.4,23.03,23.36,15700,8.23915345878986,8.27451463243273,8.1436782899541,8.26037016297558,44398.9788307365,0.0,1.0
2001-05-30,23.41,23.49,23.25,23.35,6400,8.27805074979702,8.30633968871132,8.22147287196842,8.2568340456113,18098.946784504,0.0,1.0
2001-05-31,22.81,23.05,22.8,23.05,22200,8.06588370793977,8.15075052468267,8.06234759057548,8.15075052468267,62780.7216587484,0.0,1.0
2001-06-01,23.11,23.15,22.47,22.75,34000,8.17196722886839,8.18611169832555,7.945655717554,8.04466700375404,96150.6547926778,0.0,1.0
2001-06-04,22.61,22.92,22.45,22.92,36300,7.99516136065402,8.10478099894693,7.93858348282542,8.10478099894693,102654.963793359,0.0,1.0
2001-06-05,23.1,23.1,22.33,22.57,122400,8.16843111150411,8.16843111150411,7.89615007445397,7.98101689119687,346142.35725364,0.0,1.0
2001-06-06,22.87,22.98,22.65,22.98,10500,8.0871004121255,8.12599770313266,8.00930583011117,8.12599770313266,29693.5845683269,0.0,1.0
2001-06-07,23.09,23.21,22.73,22.86,31300,8.16489499413982,8.20732840251127,8.03759476902547,8.08356429476121,88515.1616179651,0.0,1.0
2001-06-08,23.09,23.3,23.0,23.04,10300,8.16489499413982,8.23915345878986,8.13306993786123,8.14721440731838,29127.9924813112,0.0,1.0
2001-06-11,23.05,23.15,22.88,23.09,10000,8.15075052468267,8.18611169832555,8.09063652948978,8.16489499413982,28279.6043507876,0.0,1.0
2001-06-12,23.2,23.2,23.04,23.1,18000,8.20379228514698,8.20379228514698,8.14721440731838,8.16843111150411,50903.2878314176,0.0,1.0
2001-06-13,23.41,23.61,23.32,23.61,15700,8.27805074979702,8.34877309708277,8.24622569351843,8.34877309708277,44398.9788307365,0.0,1.0
2001-06-14,23.15,23.45,23.15,23.32,21600,8.18611169832555,8.29219521925417,8.18611169832555,8.24622569351843,61083.9453977011,0.0,1.0
2001-06-15,23.29,23.32,23.05,23.21,37400,8.23561734142557,8.24622569351843,8.15075052468267,8.20732840251127,105765.720271945,0.0,1.0
2001-06-18,23.25,23.43,23.24,23.3,10100,8.22147287196842,8.28512298452559,8.21793675460413,8.23915345878986,28562.4003942954,0.0,1.0
2001-06-19,23.52,23.7,23.49,23.5,20100,8.31694804080418,8.38059815336136,8.30633968871132,8.30987580607561,56842.004745083,0.0,1.0
2001-06-20,23.6,23.66,23.45,23.6,14400,8.34523697971848,8.36645368390421,8.29219521925417,8.34523697971848,40722.6302651341,0.0,1.0
2001-06-21,23.8,23.81,23.64,23.64,9300,8.41595932700423,8.41949544436852,8.35938144917563,8.35938144917563,26300.0320462324,0.0,1.0
2001-06-22,23.78,23.95,23.75,23.95,11300,8.40888709227566,8.46900108746854,8.39827874018279,8.46900108746854,31955.9529163899,0.0,1.0
2001-06-25,24.04,24.15,23.95,23.95,5500,8.50082614374713,8.53972343475429,8.46900108746854,8.46900108746854,15553.7823929332,0.0,1.0
2001-06-26,23.76,24.04,23.66,24.04,18000,8.40181485754708,8.50082614374713,8.36645368390421,8.50082614374713,50903.2878314176,0.0,1.0
2001-06-27,23.65,23.8,23.6,23.7,15500,8.36291756653992,8.41595932700423,8.34523697971848,8.38059815336136,43833.3867437207,0.0,1.0
2001-06-28,23.8,23.99,23.74,23.74,32000,8.41595932700423,8.48314555692569,8.39474262281851,8.39474262281851,90494.7339225202,0.0,1.0
2001-06-29,23.65,23.7,23.51,23.7,10100,8.36291756653992,8.38059815336136,8.3134119234399,8.38059815336136,28562.4003942954,0.0,1.0
2001-07-02,23.63,23.7,23.6,23.7,10500,8.35584533181135,8.38059815336136,8.34523697971848,8.38059815336136,29693.5845683269,0.0,1.0
2001-07-03,24.14,24.14,23.8,23.85,20100,8.53618731739001,8.53618731739001,8.41595932700423,8.43363991382567,56842.004745083,0.0,1.0
2001-07-05,23.68,23.89,23.65,23.89,17600,8.37352591863278,8.44778438328282,8.36291756653992,8.44778438328282,49772.1036573861,0.0,1.0
2001-07-06,23.7,23.7,23.44,23.68,82900,8.38059815336136,8.38059815336136,8.28865910188988,8.37352591863278,234437.920068029,0.0,1.0
2001-07-09,23.66,23.67,23.35,23.62,11300,8.36645368390421,8.3699898012685,8.2568340456113,8.35230921444706,31955.9529163899,0.0,1.0
2001-07-10,23.35,23.76,23.33,23.76,10600,8.2568340456113,8.40181485754708,8.24976181088272,8.40181485754708,29976.3806118348,0.0,1.0
2001-07-11,23.11,23.15,22.95,23.15,22000,8.17196722886839,8.18611169832555,8.11538935103979,8.18611169832555,62215.1295717327,0.0,1.0
2001-07-12,23.1,23.12,22.81,23.11,12100,8.16843111150411,8.17550334623268,8.06588370793977,8.17196722886839,34218.3212644529,0.0,1.0
2001-07-13,23.86,23.86,23.5,23.5,9900,8.43717603118996,8.43717603118996,8.30987580607561,8.30987580607561,27996.8083072797,0.0,1.0
2001-07-16,23.82,23.82,23.66,23.8,7500,8.42303156173281,8.42303156173281,8.36645368390421,8.41595932700423,21209.7032630907,0.0,1.0
2001-07-17,23.9,23.94,23.45,23.6,30500,8.45132050064711,8.46546497010426,8.29219521925417,8.34523697971848,86252.793269902,0.0,1.0
2001-07-18,23.6,23.82,23.5,23.82,7600,8.34523697971848,8.42303156173281,8.30987580607561,8.42303156173281,21492.4993065986,0.0,1.0
2001-07-19,23.5,23.7,23.45,23.7,6800,8.30987580607561,8.38059815336136,8.29219521925417,8.38059815336136,19230.1309585355,0.0,1.0
2001-07-20,23.54,23.67,23.5,23.65,7100,8.32402027553276,8.3699898012685,8.30987580607561,8.36291756653992,20078.5190890592,0.0,1.0
2001-07-23,23.6,23.75,23.55,23.65,9100,8.34523697971848,8.39827874018279,8.32755639289704,8.36291756653992,25734.4399592167,0.0,1.0
2001-07-24,24.4,24.5,24.15,24.15,27500,8.62812636886148,8.66348754250436,8.53972343475429,8.53972343475429,77768.9119646658,0.0,1.0
2001-07-25,24.8,25.29,24.65,24.65,60000,8.76957106343298,8.94284081428307,8.71652930296867,8.71652930296867,169677.626104725,0.0,1.0
2001-07-26,25.23,25.37,25.05,25.05,32600,8.92162411009734,8.97112975319737,8.85797399754017,8.85797399754017,92191.5101835675,0.0,1.0
2001-07-27,25.57,25.6,25.4,25.4,33200,9.04185210048312,9.05246045257598,8.98173810529023,8.98173810529023,93888.2864446147,0.0,1.0
2001-07-30,25.7,25.82,25.62,25.65,13700,9.08782162621885,9.13025503459031,9.05953268730456,9.07014103939742,38743.057960579,0.0,1.0
2001-07-31,25.85,26.18,25.73,25.73,19500,9.14086338668317,9.25755525970465,9.09842997831172,9.09842997831172,55145.2284840357,0.0,1.0
2001-08-01,26.84,26.91,26.75,26.8,6000,9.49093900574763,9.51569182729764,9.45911394946904,9.47679453629048,16967.7626104725,0.0,1.0
2001-08-02,26.66,26.9,26.65,26.75,19500,9.42728889319046,9.51215570993335,9.42375277582617,9.45911394946904,55145.2284840357,0.0,1.0
2001-08-03,26.18,26.55,26.18,26.4,24000,9.25755525970465,9.38839160218329,9.25755525970465,9.33534984171898,67871.0504418902,0.0,1.0
2001-08-06,26.3,26.3,26.08,26.08,5400,9.29998866807611,9.29998866807611,9.22219408606178,9.22219408606178,15270.9863494253,0.0,1.0
2001-08-07,26.2,26.3,26.1,26.1,8800,9.26462749443323,9.29998866807611,9.22926632079036,9.22926632079036,24886.051828693,0.0,1.0
2001-08-08,26.22,26.41,26.19,26.19,13500,9.2716997291618,9.33888595908327,9.26109137706894,9.26109137706894,38177.4658735632,0.0,1.0
2001-08-09,26.15,26.2,26.0,26.1,11400,9.24694690761179,9.26462749443323,9.19390514714748,9.22926632079036,32238.7489598978,0.0,1.0
2001-08-10,26.29,26.4,26.22,26.22,11100,9.29645255071182,9.33534984171898,9.2716997291618,9.2716997291618,31390.3608293742,0.0,1.0
2001-08-13,26.9,26.9,26.46,26.46,15300,9.51215570993335,9.51215570993335,9.35656654590471,9.35656654590471,43267.794656705,0.0,1.0
2001-08-14,26.75,26.92,26.7,26.75,16100,9.45911394946904,9.51922794466193,9.4414333626476,9.45911394946904,45530.163004768,0.0,1.0
2001-08-15,26.91,27.1,26.8,27.0,19600,9.51569182729764,9.58287805721911,9.47679453629048,9.54751688357623,55428.0245275436,0.0,1.0
2001-08-16,27.09,27.15,26.96,26.96,11400,9.57934193985482,9.60055864404054,9.53337241411908,9.53337241411908,32238.7489598978,0.0,1.0
2001-08-17,26.5,26.63,26.5,26.6,8400,9.37071101536186,9.41668054109759,9.37071101536186,9.40607218900473,23754.8676546615,0.0,1.0
2001-08-20,27.65,27.91,27.3,27.45,22900,9.77736451225492,9.86930356372639,9.65360040450486,9.70664216496917,64760.2939633035,0.0,1.0
2001-08-21,27.55,27.77,27.5,27.58,9100,9.74200333861204,9.81979792062637,9.7243227517906,9.7526116907049,25734.4399592167,0.0,1.0
2001-08-22,27.7,27.85,27.59,27.62,32300,9.79504509907635,9.84808685954067,9.75614780806919,9.76675616016206,91343.1220530438,0.0,1.0
2001-08-23,28.3,28.3,27.98,27.98,20400,10.0072121409336,10.0072121409336,9.8940563852764,9.8940563852764,57690.3928756066,0.0,1.0
2001-08-24,28.09,28.45,27.86,27.9,12600,9.93295367628357,10.0602539013979,9.85162297690495,9.8657674463621,35632.3014819923,0.0,1.0
2001-08-27,27.83,27.93,27.75,27.75,8000,9.84101462481209,9.87637579845497,9.81272568589779,9.81272568589779,22623.6834806301,0.0,1.0
2001-08-28,27.29,27.7,27.28,27.65,8500,9.65006428714057,9.79504509907635,9.64652816977628,9.77736451225492,24037.6636981694,0.0,1.0
2001-08-29,27.02,27.35,26.9,27.31,23600,9.5545891183048,9.67128099132629,9.51215570993335,9.65713652186914,66739.8662678587,0.0,1.0
2001-08-30,26.9,27.06,26.8,27.06,18600,9.51215570993335,9.56873358776195,9.47679453629048,9.56873358776195,52600.0640924649,0.0,1.0
2001-08-31,26.65,26.7,26.4,26.7,16300,9.42375277582617,9.4414333626476,9.33534984171898,9.4414333626476,46095.7550917837,0.0,1.0
2001-09-04,26.45,26.75,26.4,26.75,44100,9.35303042854042,9.45911394946904,9.33534984171898,9.45911394946904,124713.055186973,0.0,1.0
2001-09-05,26.76,26.9,26.47,26.47,15000,9.46265006683333,9.51215570993335,9.36010266326899,9.36010266326899,42419.4065261813,0.0,1.0
2001-09-06,27.7,27.7,26.99,26.99,36800,9.79504509907635,9.79504509907635,9.54398076621194,9.54398076621194,104068.944010898,0.0,1.0
2001-09-07,27.05,27.45,26.95,27.25,14800,9.56519747039767,9.70664216496917,9.52983629675479,9.63591981768342,41853.8144391656,0.0,1.0
2001-09-10,25.66,26.3,25.5,26.1,25400,9.07367715676171,9.29998866807611,9.01709927893311,9.22926632079036,71830.1950510004,0.0,1.0
2001-09-17,23.95,24.35,23.7,23.75,39500,8.46900108746854,8.61044578204004,8.38059815336136,8.39827874018279,111704.437185611,0.0,1.0
2001-09-18,24.31,24.55,23.9,23.9,19500,8.59630131258289,8.68116812932579,8.45132050064711,8.45132050064711,55145.2284840358,0.0,1.0
2001-09-19,24.8,25.2,24.55,25.2,36800,8.76957106343298,8.91101575800448,8.68116812932579,8.91101575800448,104068.944010898,0.0,1.0
2001-09-20,22.75,24.2,22.55,24.2,41200,8.04466700375404,8.55740402157573,7.9739446564683,8.55740402157573,116511.969925245,0.0,1.0
2001-09-21,22.85,23.31,21.55,23.31,37700,8.08002817739692,8.24268957615415,7.62033292003955,8.24268957615415,106614.108402469,0.0,1.0
2001-09-24,24.45,24.45,23.5,24.45,20700,8.64580695568292,8.64580695568292,8.30987580607561,8.64580695568292,58538.7810061302,0.0,1.0
2001-09-25,24.05,24.3,23.85,24.15,9400,8.50436226111142,8.59276519521861,8.43363991382567,8.53972343475429,26582.8280897403,0.0,1.0
2001-09-26,25.08,25.5,24.81,25.5,23000,8.86858234963303,9.01709927893311,8.77310718079727,9.01709927893311,65043.0900068114,0.0,1.0
2001-09-27,25.7,25.7,25.2,25.2,26200,9.08782162621885,9.08782162621885,8.91101575800448,8.91101575800448,74092.5633990635,0.0,1.0
2001-09-28,25.5,25.66,25.36,25.54,31200,9.01709927893311,9.07367715676171,8.96759363583308,9.03124374839025,88232.3655744571,0.0,1.0
2001-10-01,25.0,25.14,24.9,25.1,16900,8.84029341071873,8.88979905381876,8.80493223707585,8.87565458436161,47792.531352831,0.0,1.0
2001-10-02,26.03,26.1,25.56,25.56,20200,9.20451349924034,9.22926632079036,9.03831598311883,9.03831598311883,57124.8007885909,0.0,1.0
2001-10-03,26.61,26.65,26.05,26.65,24700,9.40960830636902,9.42375277582617,9.21158573396892,9.42375277582617,69850.6227464452,0.0,1.0
2001-10-04,26.55,26.6,25.95,26.6,18800,9.38839160218329,9.40607218900473,9.17622456032604,9.40607218900473,53165.6561794806,0.0,1.0
2001-10-05,26.5,26.7,26.15,26.7,9600,9.37071101536186,9.4414333626476,9.24694690761179,9.4414333626476,27148.420176756,0.0,1.0
2001-10-08,26.2,26.4,26.01,26.4,21500,9.26462749443323,9.33534984171898,9.19744126451177,9.33534984171898,60801.1493541933,0.0,1.0
2001-10-09,25.95,26.45,25.87,26.45,16600,9.17622456032604,9.35303042854042,9.14793562141174,9.35303042854042,46944.1432223074,0.0,1.0
2001-10-10,26.85,26.85,26.1,26.15,24300,9.49447512311192,9.49447512311192,9.22926632079036,9.24694690761179,68719.4385724137,0.0,1.0
2001-10-11,25.69,25.75,25.3,25.65,48200,9.08428550885457,9.10550221304029,8.94637693164736,9.07014103939742,136307.692970796,0.0,1.0
2001-10-12,25.1,25.47,25.0,25.33,47400,8.87565458436161,9.00649092684024,8.84029341071873,8.95698528374022,134045.324622733,0.0,1.0
2001-10-15,24.95,25.2,24.76,25.2,71600,8.82261282389729,8.91101575800448,8.75542659397583,8.91101575800448,202481.967151639,0.0,1.0
2001-10-16,25.53,25.83,25.5,25.55,27900,9.02770763102597,9.13379115195459,9.01709927893311,9.03477986575454,78900.0961386973,0.0,1.0
2001-10-17,24.7,25.52,24.7,25.52,13000,8.73420988979011,9.02417151366168,8.73420988979011,9.02417151366168,36763.4856560238,0.0,1.0
2001-10-18,24.65,24.83,24.6,24.7,17000,8.71652930296867,8.78017941552584,8.69884871614723,8.73420988979011,48075.3273963388,0.0,1.0
2001-10-19,24.38,24.45,24.3,24.45,9000,8.62105413413291,8.64580695568292,8.59276519521861,8.64580695568292,25451.6439157088,0.0,1.0
2001-10-22,24.45,24.5,24.33,24.45,31100,8.64580695568292,8.66348754250436,8.60337354731147,8.64580695568292,87949.5695309493,0.0,1.0
2001-10-23,25.2,25.2,24.5,24.55,35900,8.91101575800448,8.91101575800448,8.66348754250436,8.68116812932579,101523.779619327,0.0,1.0
2001-10-24,25.07,25.25,24.83,25.25,17200,8.86504623226874,8.92869634482592,8.78017941552584,8.92869634482592,48640.9194833546,0.0,1.0
2001-10-25,24.9,25.0,24.5,24.65,18100,8.80493223707585,8.84029341071873,8.66348754250436,8.71652930296867,51186.0838749255,0.0,1.0
2001-10-26,24.36,24.71,24.3,24.7,145700,8.61398189940433,8.73774600715439,8.59276519521861,8.73420988979011,412033.835390975,0.0,1.0
2001-10-29,24.49,24.94,24.49,24.85,29900,8.65995142514007,8.81907670653301,8.65995142514007,8.78725165025442,84556.0170088548,0.0,1.0
2001-10-30,22.54,22.95,22.41,22.95,30500,7.97040853910401,8.11538935103979,7.92443901336827,8.11538935103979,86252.793269902,0.0,1.0
2001-10-31,20.8,20.86,20.1,20.85,65500,7.35512411771798,7.37634082190371,7.10759590221786,7.37280470453942,185231.408497659,0.0,1.0
2001-11-01,20.95,20.95,20.65,20.9,32900,7.4081658781823,7.4081658781823,7.30208235725367,7.39048529136086,93039.898314091,0.0,1.0
2001-11-02,21.23,21.32,21.01,21.01,21900,7.50717716438235,7.53900222066093,7.42938258236802,7.42938258236802,61932.3335282247,0.0,1.0
2001-11-05,21.32,21.35,21.15,21.25,11700,7.53900222066093,7.5496105727538,7.47888822546805,7.51424939911092,33087.1370904215,0.0,1.0
2001-11-06,20.99,21.05,20.95,20.95,33400,7.42231034763945,7.44352705182517,7.4081658781823,7.4081658781823,94453.8785316304,0.0,1.0
2001-11-07,21.5,21.68,21.24,21.68,95200,7.60265233321811,7.66630244577528,7.51071328174663,7.66630244577528,269221.833419497,0.0,1.0
2001-11-08,21.9,22.33,21.9,22.16,34900,7.74409702778961,7.89615007445397,7.74409702778961,7.83603607926108,98695.8191842485,0.0,1.0
2001-11-09,21.69,22.2,21.66,22.15,25800,7.66983856313957,7.85018054871823,7.65923021104671,7.8324999618968,72961.3792250319,0.0,1.0
2001-11-12,21.64,21.64,21.05,21.6,27800,7.65215797631813,7.65215797631813,7.44352705182517,7.63801350686098,78617.3000951895,0.0,1.0
2001-11-13,21.95,21.95,21.6,21.64,13400,7.76177761461105,7.76177761461105,7.63801350686098,7.65215797631813,37894.6698300553,0.0,1.0
2001-11-14,21.14,21.15,20.91,21.15,19900,7.47535210810376,7.47888822546805,7.39402140872515,7.47888822546805,56276.4126580672,0.0,1.0
2001-11-15,20.5,20.5,20.15,20.4,32500,7.24904059678936,7.24904059678936,7.1252764890393,7.21367942314648,91908.7141400595,0.0,1.0
2001-11-16,20.3,20.5,20.15,20.5,30800,7.17831824950361,7.24904059678936,7.1252764890393,7.24904059678936,87101.1814004257,0.0,1.0
2001-11-19,20.64,20.64,20.3,20.5,23500,7.29854623988938,7.29854623988938,7.17831824950361,7.24904059678936,66457.0702243508,0.0,1.0
2001-11-20,20.85,20.9,20.75,20.75,16100,7.37280470453942,7.39048529136086,7.33744353089655,7.33744353089655,45530.163004768,0.0,1.0
2001-11-21,21.35,21.35,20.97,21.35,20500,7.5496105727538,7.5496105727538,7.41523811291087,7.5496105727538,57973.1889191145,0.0,1.0
2001-11-23,21.25,21.49,21.21,21.49,6500,7.51424939911092,7.59911621585382,7.50010492965377,7.59911621585382,18381.7428280119,0.0,1.0
2001-11-26,21.7,21.87,21.37,21.37,9100,7.67337468050386,7.73348867569675,7.55668280748237,7.55668280748237,25734.4399592167,0.0,1.0
2001-11-27,21.42,21.61,21.12,21.61,16500,7.57436339430381,7.64154962422527,7.46827987337518,7.64154962422527,46661.3471787995,0.0,1.0
2001-11-28,21.1,21.39,21.1,21.39,9300,7.46120763864661,7.56375504221095,7.46120763864661,7.56375504221095,26300.0320462324,0.0,1.0
2001-11-29,21.57,21.64,21.48,21.58,9200,7.62740515476812,7.65215797631813,7.59558009848953,7.63094127213241,26017.2360027246,0.0,1.0
2001-11-30,21.51,21.85,21.51,21.69,11000,7.6061884505824,7.72641644096817,7.6061884505824,7.66983856313957,31107.5647858663,0.0,1.0
2001-12-03,21.75,21.95,21.63,21.95,36300,7.6910552673253,7.76177761461105,7.64862185895385,7.76177761461105,102654.963793359,0.0,1.0
2001-12-04,21.43,21.7,21.34,21.7,22500,7.5778995116681,7.67337468050386,7.54607445538951,7.67337468050386,63629.109789272,0.0,1.0
2001-12-05,21.4,21.43,21.2,21.34,22300,7.56729115957523,7.5778995116681,7.49656881228948,7.54607445538951,63063.5177022563,0.0,1.0
2001-12-06,21.08,21.26,21.0,21.26,16200,7.45413540391803,7.51778551647521,7.42584646500373,7.51778551647521,45812.9590482759,0.0,1.0
2001-12-07,20.89,21.2,20.85,21.2,73200,7.38694917399657,7.49656881228948,7.37280470453942,7.49656881228948,207006.703847765,0.0,1.0
2001-12-10,21.17,21.18,20.79,20.82,16900,7.48596046019662,7.48949657756091,7.3515880003537,7.36219635244656,47792.531352831,0.0,1.0
2001-12-11,21.19,21.26,20.98,21.09,13700,7.4930326949252,7.51778551647521,7.41877423027516,7.45767152128232,38743.0579605789,0.0,1.0
2001-12-12,20.8,21.15,20.64,21.15,31800,7.35512411771798,7.47888822546805,7.29854623988938,7.47888822546805,89929.1418355045,0.0,1.0
2001-12-13,20.41,20.9,20.41,20.78,17900,7.21721554051077,7.39048529136086,7.21721554051077,7.34805188298941,50620.4917879097,0.0,1.0
2001-12-14,20.72,20.9,20.6,20.75,26300,7.32683517880368,7.39048529136086,7.28440177043224,7.33744353089655,74375.3594425713,0.0,1.0
2001-12-17,21.2,21.24,20.93,20.93,19500,7.49656881228948,7.51071328174663,7.40109364345372,7.40109364345372,55145.2284840358,0.0,1.0
2001-12-18,20.61,21.11,20.61,21.1,11900,7.28793788779652,7.4647437560109,7.28793788779652,7.46120763864661,33652.7291774372,0.0,1.0
2001-12-19,20.56,20.75,20.52,20.64,26300,7.27025730097508,7.33744353089655,7.25611283151793,7.29854623988938,74375.3594425713,0.0,1.0
2001-12-20,20.5,20.77,20.12,20.58,21400,7.24904059678936,7.34451576562512,7.11466813694644,7.27732953570366,60518.3533106854,0.0,1.0
2001-12-21,19.9,20.1,19.65,19.88,53600,7.03687355493211,7.10759590221786,6.94847062082492,7.02980132020353,151578.679320221,0.0,1.0
2001-12-24,19.8,19.8,19.43,19.5,11100,7.00151238128923,7.00151238128923,6.8706760388106,6.89542886036061,31390.3608293742,0.0,1.0
2001-12-26,19.83,19.87,19.75,19.8,13400,7.0121207333821,7.02626520283925,6.9838317944678,7.00151238128923,37894.6698300553,0.0,1.0
2001-12-27,20.14,20.18,19.9,19.9,20100,7.12174037167501,7.13588484113216,7.03687355493211,7.03687355493211,56842.004745083,0.0,1.0
2001-12-28,20.09,20.26,20.01,20.15,23600,7.10405978485357,7.16417378004646,7.07577084593927,7.1252764890393,66739.8662678587,0.0,1.0
2001-12-31,19.97,20.2,19.61,20.2,71400,7.06162637648212,7.14295707586073,6.93432615136777,7.14295707586073,201916.375064623,0.0,1.0
2002-01-02,20.73,20.85,20.68,20.72,14700,7.33037129616797,7.37280470453942,7.31269070934653,7.32683517880368,41571.0183956577,0.0,1.0
2002-01-03,20.79,21.1,20.68,21.1,13100,7.3515880003537,7.46120763864661,7.31269070934653,7.46120763864661,37046.2816995317,0.0,1.0
2002-01-04,20.35,20.73,20.35,20.73,14100,7.19599883632505,7.33037129616797,7.19599883632505,7.33037129616797,39874.2421346104,0.0,1.0
2002-01-07,20.04,20.31,20.0,20.0,49400,7.08637919803213,7.1818543668679,7.07223472857499,7.07223472857499,139701.245492891,0.0,1.0
2002-01-08,20.25,20.53,20.25,20.25,164700,7.16063766268217,7.25964894888222,7.16063766268217,7.16063766268217,465765.083657471,0.0,1.0
2002-01-09,20.05,20.3,20.05,20.3,17200,7.08991531539642,7.17831824950361,7.08991531539642,7.17831824950361,48640.9194833546,0.0,1.0
2002-01-10,19.75,20.25,19.53,20.15,52000,6.9838317944678,7.16063766268217,6.90603721245347,7.1252764890393,147053.942624095,0.0,1.0
2002-01-11,20.1,20.15,19.93,20.0,18700,7.10759590221786,7.1252764890393,7.04748190702497,7.07223472857499,52882.8601359727,0.0,1.0
2002-01-14,20.02,20.1,19.93,20.1,27300,7.07930696330356,7.10759590221786,7.04748190702497,7.10759590221786,77203.31987765,0.0,1.0
2002-01-15,20.17,20.37,20.06,20.25,14300,7.13234872376787,7.20307107105362,7.09345143276071,7.16063766268217,40439.8342216262,0.0,1.0
2002-01-16,20.08,20.17,19.96,20.17,23000,7.10052366748928,7.13234872376787,7.05809025911784,7.13234872376787,65043.0900068114,0.0,1.0
2002-01-17,19.9,20.07,19.81,20.07,23700,7.03687355493211,7.096987550125,7.00504849865352,7.096987550125,67022.6623113665,0.0,1.0
2002-01-18,19.75,19.91,19.67,19.91,7700,6.9838317944678,7.0404096722964,6.9555428555535,7.0404096722964,21775.2953501064,0.0,1.0
2002-01-22,19.06,19.1,18.86,19.05,32800,6.73983969633196,6.75398416578911,6.66911734904621,6.73630357896767,92757.1022705832,0.0,1.0
2002-01-23,19.6,19.65,19.38,19.65,21400,6.93079003400349,6.94847062082492,6.85299545198916,6.94847062082492,60518.3533106853,0.0,1.0
2002-01-24,19.77,19.93,19.72,19.85,22800,6.99090402919637,7.04748190702497,6.97322344237493,7.01919296811067,64477.4979197956,0.0,1.0
2002-01-25,19.45,19.5,19.36,19.5,4400,6.87774827353917,6.89542886036061,6.84592321726059,6.89542886036061,12443.0259143465,0.0,1.0
2002-01-28,19.2,19.5,19.15,19.5,5600,6.78934533943199,6.89542886036061,6.77166475261055,6.89542886036061,15836.578436441,0.0,1.0
2002-01-29,18.65,18.99,18.62,18.9,19700,6.59485888439617,6.71508687478195,6.58425053230331,6.68326181850336,55710.8205710515,0.0,1.0
2002-01-30,18.83,18.83,18.3,18.65,27300,6.65850899695335,6.65850899695335,6.47109477664611,6.59485888439617,77203.31987765,0.0,1.0
2002-01-31,18.77,18.77,18.52,18.73,12500,6.63729229276762,6.63729229276762,6.54888935866044,6.62314782331047,35349.5054384845,0.0,1.0
2002-02-01,18.65,19.03,18.55,19.03,13500,6.59485888439617,6.7292313442391,6.5594977107533,6.7292313442391,38177.4658735632,0.0,1.0
2002-02-04,18.78,18.96,18.78,18.85,109000,6.64082841013191,6.70447852268909,6.64082841013191,6.66558123168192,308247.687423584,0.0,1.0
2002-02-05,18.97,19.2,18.97,19.19,24300,6.70801464005337,6.78934533943199,6.70801464005337,6.7858092220677,68719.4385724138,0.0,1.0
2002-02-06,19.55,19.7,19.46,19.54,22900,6.91310944718205,6.96615120764636,6.88128439090346,6.90957332981776,64760.2939633035,0.0,1.0
2002-02-07,19.25,19.45,19.12,19.43,14700,6.80702592625342,6.87774827353917,6.76105640051769,6.8706760388106,41571.0183956577,0.0,1.0
2002-02-08,19.3,19.52,19.3,19.45,9700,6.82470651307486,6.90250109508919,6.82470651307486,6.87774827353917,27431.2162202639,0.0,1.0
2002-02-11,19.9,19.9,19.48,19.5,19100,7.03687355493211,7.03687355493211,6.88835662563203,6.89542886036061,54014.0443100042,0.0,1.0
2002-02-12,19.61,19.95,19.61,19.89,19500,6.93432615136777,7.05455414175355,6.93432615136777,7.03333743756782,55145.2284840358,0.0,1.0
2002-02-13,19.31,19.43,19.1,19.36,135900,6.82824263043915,6.8706760388106,6.75398416578911,6.84592321726059,384319.823127203,0.0,1.0
2002-02-14,18.14,18.25,17.8,18.11,32000,6.41451689881751,6.45341418982467,6.29428890843174,6.40390854672465,90494.7339225202,0.0,1.0
2002-02-15,18.14,18.15,17.85,18.15,115500,6.41451689881751,6.4180530161818,6.31196949525317,6.4180530161818,326629.430251596,0.0,1.0
2002-02-19,17.3,17.35,17.0,17.29,36700,6.11748304021736,6.1351636270388,6.01139951928874,6.11394692285307,103786.14796739,0.0,1.0
2002-02-20,16.89,16.9,16.42,16.9,16100,5.97250222828157,5.97603834564586,5.80630471216006,5.97603834564586,45530.163004768,0.0,1.0
2002-02-21,16.8,16.95,16.48,16.48,24100,5.94067717200299,5.9937189324673,5.82752141634579,5.82752141634579,68153.846485398,0.0,1.0
2002-02-22,17.0,17.0,16.7,16.75,16500,6.01139951928874,6.01139951928874,5.90531599836011,5.92299658518155,46661.3471787994,0.0,1.0
2002-02-25,16.85,16.92,16.52,16.58,20800,5.95835775882442,5.98311058037444,5.84166588580294,5.86288258998866,58821.5770496382,0.0,1.0
2002-02-26,16.4,16.66,16.35,16.6,38200,5.79923247743149,5.89117152890296,5.78155189061005,5.86995482471724,108028.088620008,0.0,1.0
2002-02-27,16.64,16.75,16.5,16.53,21900,5.88409929417439,5.92299658518155,5.83459365107436,5.84520200316723,61932.3335282247,0.0,1.0
2002-02-28,17.06,17.31,17.05,17.05,29900,6.03261622347446,6.12101915758165,6.02908010611017,6.02908010611017,84556.0170088548,0.0,1.0
2002-03-01,16.95,17.15,16.89,17.15,34200,5.9937189324673,6.06444127975305,5.97250222828157,6.06444127975305,96716.2468796934,0.0,1.0
2002-03-04,17.55,17.91,17.35,17.57,154300,6.20588597432455,6.3331861994389,6.1351636270388,6.21295820905312,436354.295132652,0.0,1.0
2002-03-05,17.6,17.85,17.53,17.76,26900,6.22356656114599,6.31196949525317,6.19881373959598,6.28014443897459,76072.1357036185,0.0,1.0
2002-03-06,18.55,18.65,18.12,18.15,147100,6.5594977107533,6.59485888439617,6.40744466408894,6.4180530161818,415992.980000085,0.0,1.0
2002-03-07,18.75,18.78,18.56,18.6,77200,6.63022005803905,6.64082841013191,6.56303382811759,6.57717829757474,218318.54558808,0.0,1.0
2002-03-08,18.66,18.77,18.65,18.71,5700,6.59839500176046,6.63729229276762,6.59485888439617,6.6160755885819,16119.3744799489,0.0,1.0
2002-03-11,18.96,19.1,18.6,18.65,24900,6.70447852268909,6.75398416578911,6.57717829757474,6.59485888439617,70416.214833461,0.0,1.0
2002-03-12,18.9,18.96,18.65,18.96,18400,6.68326181850336,6.70447852268909,6.59485888439617,6.70447852268909,52034.4720054491,0.0,1.0
2002-03-13,18.53,19.0,18.35,18.87,32800,6.55242547602472,6.71862299214624,6.48877536346755,6.6726534664105,92757.1022705832,0.0,1.0
2002-03-14,18.7,18.7,18.3,18.7,37000,6.61253947121761,6.61253947121761,6.47109477664611,6.61253947121761,104634.536097914,0.0,1.0
2002-03-15,19.5,19.7,19.2,19.2,12500,6.89542886036061,6.96615120764636,6.78934533943199,6.78934533943199,35349.5054384844,0.0,1.0
2002-03-18,20.1,20.25,20.02,20.1,18900,7.10759590221786,7.16063766268217,7.07930696330356,7.10759590221786,53448.4522229885,0.0,1.0
2002-03-19,20.7,20.96,20.6,20.61,32800,7.31976294407511,7.41170199554658,7.28440177043224,7.28793788779652,92757.1022705832,0.0,1.0
2002-03-20,20.65,21.2,20.65,20.91,18300,7.30208235725367,7.49656881228948,7.30208235725367,7.39402140872515,51751.6759619412,0.0,1.0
2002-03-21,20.36,20.55,20.15,20.55,28300,7.19953495368933,7.2667211836108,7.1252764890393,7.2667211836108,80031.2803127288,0.0,1.0
2002-03-22,20.27,20.62,20.27,20.5,23700,7.16770989741075,7.29147400516081,7.16770989741075,7.24904059678936,67022.6623113665,0.0,1.0
2002-03-25,19.9,20.33,19.84,20.3,10600,7.03687355493211,7.18892660159647,7.01565685074639,7.17831824950361,29976.3806118348,0.0,1.0
2002-03-26,20.48,20.48,20.29,20.3,17200,7.24196836206078,7.24196836206078,7.17478213213932,7.17831824950361,48640.9194833546,0.0,1.0
2002-03-27,20.11,20.47,20.1,20.47,13800,7.11113201958215,7.2384322446965,7.10759590221786,7.2384322446965,39025.8540040868,0.0,1.0
2002-03-28,20.15,20.36,20.1,20.25,197700,7.1252764890393,7.19953495368933,7.10759590221786,7.16063766268217,559087.77801507,0.0,1.0
2002-04-01,20.2,20.3,20.14,20.3,14300,7.14295707586073,7.17831824950361,7.12174037167501,7.17831824950361,40439.8342216262,0.0,1.0
2002-04-02,19.94,20.03,19.8,20.03,228600,7.05101802438926,7.08284308066785,7.00151238128923,7.08284308066785,646471.755459003,0.0,1.0
2002-04-03,19.96,20.06,19.85,19.91,149800,7.05809025911784,7.09345143276071,7.01919296811067,7.0404096722964,423628.473174797,0.0,1.0
2002-04-04,19.85,19.91,19.65,19.85,17100,7.01919296811067,7.0404096722964,6.94847062082492,7.01919296811067,48358.1234398467,0.0,1.0
2002-04-05,20.1,20.2,19.92,19.92,21100,7.10759590221786,7.14295707586073,7.04394578966069,7.04394578966069,59669.9651801617,0.0,1.0
2002-04-08,20.88,20.88,20.25,20.25,33500,7.38341305663228,7.38341305663228,7.16063766268217,7.16063766268217,94736.6745751384,0.0,1.0
2002-04-09,20.6,20.7,20.48,20.5,29200,7.28440177043224,7.31976294407511,7.24196836206078,7.24904059678936,82576.4447042996,0.0,1.0
2002-04-10,21.47,21.6,20.61,20.61,52000,7.59204398112525,7.63801350686098,7.28793788779652,7.28793788779652,147053.942624095,0.0,1.0
2002-04-11,20.6,21.05,20.45,20.71,37900,7.28440177043224,7.44352705182517,7.23136000996792,7.3232990614394,107179.700489485,0.0,1.0
2002-04-12,20.76,20.8,20.3,20.45,20600,7.34097964826084,7.35512411771798,7.17831824950361,7.23136000996792,58255.9849626223,0.0,1.0
2002-04-15,20.37,20.37,20.01,20.27,28200,7.20307107105362,7.20307107105362,7.07577084593927,7.16770989741075,79748.4842692209,0.0,1.0
2002-04-16,20.17,20.24,20.1,20.1,13000,7.13234872376787,7.15710154531788,7.10759590221786,7.10759590221786,36763.4856560238,0.0,1.0
2002-04-17,20.47,20.55,20.27,20.27,12400,7.2384322446965,7.2667211836108,7.16770989741075,7.16770989741075,35066.7093949766,0.0,1.0
2002-04-18,20.7,20.76,20.45,20.6,27800,7.31976294407511,7.34097964826084,7.23136000996792,7.28440177043224,78617.3000951894,0.0,1.0
2002-04-19,20.95,21.0,20.7,20.7,25800,7.4081658781823,7.42584646500373,7.31976294407511,7.31976294407511,72961.3792250319,0.0,1.0
2002-04-22,20.61,20.93,20.61,20.92,17300,7.28793788779652,7.40109364345372,7.28793788779652,7.39755752608944,48923.7155268625,0.0,1.0
2002-04-23,20.95,20.98,20.7,20.7,37200,7.4081658781823,7.41877423027516,7.31976294407511,7.31976294407511,105200.12818493,0.0,1.0
2002-04-24,21.23,21.25,20.96,20.96,21900,7.50717716438235,7.51424939911092,7.41170199554658,7.41170199554658,61932.3335282247,0.0,1.0
2002-04-25,21.05,21.23,20.95,21.05,17300,7.44352705182517,7.50717716438235,7.4081658781823,7.44352705182517,48923.7155268625,0.0,1.0
2002-04-26,21.11,21.26,21.0,21.25,24800,7.4647437560109,7.51778551647521,7.42584646500373,7.51424939911092,70133.4187899531,0.0,1.0
2002-04-29,20.88,21.11,20.76,21.11,30600,7.38341305663228,7.4647437560109,7.34097964826084,7.4647437560109,86535.58931341,0.0,1.0
2002-04-30,19.95,20.15,19.74,20.15,37100,7.05455414175355,7.1252764890393,6.98029567710351,7.1252764890393,104917.332141422,0.0,1.0
2002-05-01,19.9,20.02,19.79,19.9,11700,7.03687355493211,7.07930696330356,6.99797626392495,7.03687355493211,33087.1370904214,0.0,1.0
2002-05-02,18.59,19.13,18.59,19.12,36900,6.57364218021045,6.76459251788197,6.57364218021045,6.76105640051769,104351.740054406,0.0,1.0
2002-05-03,19.3,19.31,18.96,18.96,25600,6.82470651307486,6.82824263043915,6.70447852268909,6.70447852268909,72395.7871380162,0.0,1.0
2002-05-06,18.62,19.12,18.62,18.96,48500,6.58425053230331,6.76105640051769,6.58425053230331,6.70447852268909,137156.08110132,0.0,1.0
2002-05-07,18.16,18.45,18.14,18.45,50700,6.42158913354609,6.52413653711042,6.41451689881751,6.52413653711042,143377.594058493,0.0,1.0
2002-05-08,18.7,18.82,18.56,18.7,78900,6.61253947121761,6.65497287958906,6.56303382811759,6.61253947121761,223126.078327714,0.0,1.0
2002-05-09,18.63,19.2,18.35,19.1,85200,6.5877866496676,6.78934533943199,6.48877536346755,6.75398416578911,240942.22906871,0.0,1.0
2002-05-10,18.95,19.2,18.9,19.0,22500,6.7009424053248,6.78934533943199,6.68326181850336,6.71862299214624,63629.109789272,0.0,1.0
2002-05-13,18.53,18.7,18.42,18.5,16000,6.55242547602472,6.61253947121761,6.51352818501756,6.54181712393186,45247.3669612601,0.0,1.0
2002-05-14,18.44,18.6,18.4,18.46,7400,6.52060041974614,6.57717829757474,6.50645595028899,6.52767265447471,20926.9072195828,0.0,1.0
2002-05-15,19.0,19.25,18.7,18.8,32800,6.71862299214624,6.80702592625342,6.61253947121761,6.64790064486049,92757.1022705831,0.0,1.0
2002-05-16,19.25,19.3,19.12,19.16,23900,6.80702592625342,6.82470651307486,6.76105640051769,6.77520086997484,67588.2543983823,0.0,1.0
2002-05-17,19.5,19.5,19.05,19.23,23300,6.89542886036061,6.89542886036061,6.73630357896767,6.79995369152485,65891.478137335,0.0,1.0
2002-05-20,19.0,19.05,18.62,19.05,13300,6.79118412046142,6.80905565762053,6.65536043805219,6.80905565762053,37210.0057247204,0.2052,1.0
2002-05-21,19.1,19.5,18.76,19.1,28500,6.82692719477963,6.96989949205251,6.70540074209769,6.82692719477963,79735.7265529725,0.0,1.0
2002-05-22,19.0,19.06,18.6,18.98,123600,6.79118412046142,6.81262996505235,6.64821182318854,6.78403550559777,345801.25620868,0.0,1.0
2002-05-23,18.85,18.85,18.31,18.6,20000,6.73756950898409,6.73756950898409,6.54455690766571,6.64821182318854,55954.8958266473,0.0,1.0
2002-05-24,18.5,18.5,18.25,18.25,4700,6.61246874887033,6.61246874887033,6.52311106307478,6.52311106307478,13149.4005192621,0.0,1.0
2002-05-28,18.51,18.53,18.22,18.25,21900,6.61604305630215,6.62319167116579,6.51238814077932,6.52311106307478,61270.6109301788,0.0,1.0
2002-05-29,18.65,18.75,18.27,18.33,22600,6.66608336034765,6.70182643466587,6.53025967793842,6.55170552252936,63229.0322841115,0.0,1.0
2002-05-30,18.25,18.25,17.84,18.16,30700,6.52311106307478,6.52311106307478,6.37656445837009,6.49094229618839,85890.7650939036,0.0,1.0
2002-05-31,17.3,17.58,16.9,17.58,53000,6.18355185705171,6.28363246514272,6.04057955977884,6.28363246514272,148280.473940615,0.0,1.0
2002-06-03,17.85,18.1,17.55,17.55,18700,6.38013876580191,6.46949645159745,6.27290954284726,6.27290954284726,52317.8275979152,0.0,1.0
2002-06-04,17.35,18.03,17.25,18.0,23600,6.20142339421082,6.4444762995747,6.1656803198926,6.43375337727924,66026.7770754438,0.0,1.0
2002-06-05,17.7,17.85,17.1,17.32,25600,6.32652415432458,6.38013876580191,6.11206570841528,6.19070047191535,71622.2666581086,0.0,1.0
2002-06-06,17.65,17.65,17.15,17.35,20900,6.30865261716547,6.30865261716547,6.12993724557438,6.20142339421082,58472.8661388465,0.0,1.0
2002-06-07,17.6,17.64,16.97,17.16,15600,6.29078108000637,6.30507830973365,6.06559971180159,6.13351155300621,43644.8187447849,0.0,1.0
2002-06-10,17.2,17.32,17.05,17.1,8700,6.14780878273349,6.19070047191535,6.09419417125617,6.11206570841528,24340.3796845916,0.0,1.0
2002-06-11,16.65,17.4,16.49,17.16,24100,5.95122187398329,6.21929493136993,5.89403295507414,6.13351155300621,67425.6494711101,0.0,1.0
2002-06-12,16.72,16.75,16.18,16.35,25600,5.97624202600605,5.98696494830151,5.78322942468767,5.84399265102864,71622.2666581085,0.0,1.0
2002-06-13,15.85,16.3,15.4,16.2,44100,5.66527727943755,5.82612111386953,5.50443344500557,5.79037803955131,123380.545297757,0.0,1.0
2002-06-14,15.55,15.64,15.16,15.35,23500,5.5580480564829,5.59021682336929,5.41865006664185,5.48656190784646,65747.0025963106,0.0,1.0
2002-06-17,16.4,16.4,16.12,16.22,19000,5.86186418818775,5.86186418818775,5.76178358009674,5.79752665441496,53157.1510353149,0.0,1.0
2002-06-18,16.02,16.18,15.6,15.76,56700,5.72604050577852,5.78322942468767,5.575919593642,5.63310851255115,158632.129668545,0.0,1.0
2002-06-19,15.71,15.9,15.62,15.69,41900,5.61523697539204,5.68314881659666,5.58306820850565,5.6080883605284,117225.506756826,0.0,1.0
2002-06-20,15.85,16.22,15.72,16.04,24200,5.66527727943755,5.79752665441496,5.61881128282387,5.73318912064216,67705.4239502432,0.0,1.0
2002-06-21,15.98,16.5,15.96,16.18,48500,5.71174327605123,5.89760726250597,5.70459466118759,5.78322942468767,135690.62237962,0.0,1.0
2002-06-24,16.04,16.2,15.6,16.05,31400,5.73318912064216,5.79037803955131,5.575919593642,5.73676342807399,87849.1864478363,0.0,1.0
2002-06-25,15.45,15.92,15.1,15.7,411900,5.52230498216468,5.6902974314603,5.39720422205091,5.61166266796022,1152391.0795498,0.0,1.0
2002-06-26,14.5,15.15,14.3,14.8,109500,5.18274577614161,5.41507575921002,5.11125962750517,5.28997499909626,306353.054650894,0.0,1.0
2002-06-27,14.6,14.7,14.2,14.7,37500,5.21848885045983,5.25423192477804,5.07551655318695,5.25423192477804,104915.429674964,0.0,1.0
2002-06-28,14.83,15.15,14.63,14.63,13600,5.30069792139173,5.41507575921002,5.22921177275529,5.22921177275529,38049.3291621201,0.0,1.0
2002-07-01,15.32,15.52,15.22,15.34,27400,5.475838985551,5.54732513418743,5.44009591123278,5.48298760041464,76658.2072825067,0.0,1.0
2002-07-02,15.05,15.43,15.0,15.4,18500,5.37933268489181,5.51515636730103,5.3614611477327,5.50443344500557,51758.2786396487,0.0,1.0
2002-07-03,15.15,15.36,15.05,15.05,56300,5.41507575921002,5.49013621527828,5.37933268489181,5.37933268489181,157513.031752012,0.0,1.0
2002-07-05,17.05,17.09,16.3,16.3,22100,6.09419417125617,6.10849140098345,5.82612111386953,5.82612111386953,61830.1598884452,0.0,1.0
2002-07-08,16.62,16.75,16.3,16.73,83300,5.94049895168783,5.98696494830151,5.82612111386953,5.97981633343787,233052.141117986,0.0,1.0
2002-07-09,16.1,16.51,16.1,16.51,12400,5.7546349652331,5.90118156993779,5.7546349652331,5.90118156993779,34692.0354125213,0.0,1.0
2002-07-10,15.7,16.4,15.6,16.31,15800,5.61166266796022,5.86186418818775,5.575919593642,5.82969542130135,44204.3677030514,0.0,1.0
2002-07-11,14.9,15.28,14.83,15.23,10400,5.32571807341448,5.46154175582371,5.30069792139173,5.4436702186646,29096.5458298566,0.0,1.0
2002-07-12,16.11,16.3,15.72,15.94,25000,5.75820927266492,5.82612111386953,5.61881128282387,5.69744604632395,69943.6197833091,0.0,1.0
2002-07-15,15.32,15.55,14.7,15.51,33300,5.475838985551,5.5580480564829,5.25423192477804,5.54375082675561,93164.9015513677,0.0,1.0
2002-07-16,15.04,15.25,14.75,15.09,35200,5.37575837745998,5.45081883352824,5.27210346193715,5.39362991461909,98480.6166548993,0.0,1.0
2002-07-17,15.0,15.43,15.0,15.32,37400,5.3614611477327,5.51515636730103,5.3614611477327,5.475838985551,104635.65519583,0.0,1.0
2002-07-18,15.14,15.54,15.09,15.5,19800,5.4115014517782,5.55447374905107,5.39362991461909,5.54017651932379,55395.3468683809,0.0,1.0
2002-07-19,14.6,14.8,14.45,14.7,53900,5.21848885045983,5.28997499909626,5.1648742389825,5.25423192477804,150798.444252814,0.0,1.0
2002-07-22,14.45,14.8,14.08,14.5,31500,5.1648742389825,5.28997499909626,5.03262486400509,5.18274577614161,88128.9609269695,0.0,1.0
2002-07-23,14.35,14.35,13.7,13.91,35400,5.12913116466428,5.12913116466428,4.89680118159586,4.97186163766412,99040.1656131658,0.0,1.0
2002-07-24,13.48,13.61,12.47,12.47,65300,4.81816641809578,4.86463241470947,4.45716136748178,4.45716136748178,182692.734874004,0.0,1.0
2002-07-25,13.6,13.6,13.15,13.41,37700,4.86105810727765,4.86105810727765,4.70021427284566,4.79314626607303,105474.97863323,0.0,1.0
2002-07-26,13.25,13.25,12.46,12.74,43200,4.73595734716388,4.73595734716388,4.45358706004996,4.55366766814097,120862.574985558,0.0,1.0
2002-07-29,13.51,13.64,13.27,13.39,19600,4.82888934039125,4.87535533700493,4.74310596202753,4.78599765120939,54835.7979101144,0.0,1.0
2002-07-30,13.1,13.1,12.7,12.98,59100,4.68234273568656,4.68234273568656,4.53937043841368,4.63945104650469,165346.717167743,0.0,1.0
2002-07-31,11.17,12.0,10.75,11.9,134900,3.99250140134495,4.28916891818616,3.84238048920843,4.25342584386794,377415.772350736,0.0,1.0
2002-08-01,10.23,10.45,10.12,10.19,119800,3.6565165027537,3.73515126625378,3.61719912100366,3.64221927302641,335169.826001617,0.0,1.0
2002-08-02,9.8,9.89,9.6,9.73,85800,3.50282128318536,3.53499005007176,3.43133513454893,3.47780113116261,240046.503096317,0.0,1.0
2002-08-05,9.0,9.16,8.8,8.92,52900,3.21687668863962,3.27406560754877,3.14539054000318,3.18828222918504,148000.699461482,0.0,1.0
2002-08-06,9.31,9.4,8.64,8.75,86700,3.32768021902609,3.35984898591249,3.08820162109403,3.12751900284407,242564.473408516,0.0,1.0
2002-08-07,9.93,10.0,9.62,10.0,32700,3.54928727979905,3.5743074318218,3.43848374941257,3.5743074318218,91486.2546765682,0.0,1.0
2002-08-08,10.74,10.79,10.2,10.26,89400,3.83880618177661,3.85667771893572,3.64579358045823,3.66723942504916,250118.384345114,0.0,1.0
2002-08-09,10.61,10.82,10.22,10.38,60300,3.79234018516293,3.86740064123119,3.65294219532188,3.71013111423103,168704.010917342,0.0,1.0
2002-08-12,10.42,10.7,10.3,10.56,34300,3.72442834395831,3.82450895204932,3.68153665477645,3.77446864800382,95962.6463427002,0.0,1.0
2002-08-13,10.62,10.85,10.38,10.38,63200,3.79591449259475,3.87812356352665,3.71013111423103,3.71013111423103,176817.470812205,0.0,1.0
2002-08-14,10.5,10.65,10.4,10.65,134900,3.75302280341289,3.80663741489021,3.71727972909467,3.80663741489021,377415.772350736,0.0,1.0
2002-08-15,10.85,10.95,10.61,10.61,53100,3.87812356352665,3.91386663784487,3.79234018516293,3.79234018516293,148560.248419749,0.0,1.0
2002-08-16,10.99,11.06,10.62,10.75,40700,3.92816386757216,3.95318401959491,3.79591449259475,3.84238048920843,113868.213007227,0.0,1.0
2002-08-19,10.93,10.98,10.69,10.69,45600,3.90671802298123,3.92458956014033,3.8209346446175,3.8209346446175,127577.162484756,0.0,1.0
2002-08-20,10.9,10.97,10.61,10.73,38200,3.89599510068576,3.92101525270851,3.79234018516293,3.83523187434479,106873.851028896,0.0,1.0
2002-08-21,10.43,10.56,10.2,10.45,25400,3.72800265139014,3.77446864800382,3.64579358045823,3.73515126625378,71062.717699842,0.0,1.0
2002-08-22,10.2,10.4,10.2,10.4,16700,3.64579358045823,3.71727972909467,3.64579358045823,3.71727972909467,46722.3380152505,0.0,1.0
2002-08-23,10.28,10.38,10.2,10.22,6000,3.67438803991281,3.71013111423103,3.64579358045823,3.65294219532188,16786.4687479942,0.0,1.0
2002-08-26,10.0,10.29,9.81,10.29,39000,3.5743074318218,3.67796234734463,3.50639559061718,3.67796234734463,109112.046861962,0.0,1.0
2002-08-27,10.19,10.35,10.1,10.24,54500,3.64221927302641,3.69940819193556,3.61005050614002,3.66009081018552,152477.091127614,0.0,1.0
2002-08-28,9.97,10.1,9.7,10.1,25900,3.56358450952633,3.61005050614002,3.46707820886714,3.61005050614002,72461.5900955083,0.0,1.0
2002-08-29,9.8,9.91,9.53,9.56,54300,3.50282128318536,3.5421386649354,3.40631498252617,3.41703790482164,151917.542169348,0.0,1.0
2002-08-30,9.55,9.72,9.46,9.55,10000,3.41346359738982,3.47422682373079,3.38129483050342,3.41346359738982,27977.4479133236,0.0,1.0
2002-09-03,9.41,9.55,9.25,9.35,51300,3.36342329334431,3.41346359738982,3.30623437443516,3.34197744875338,143524.30779535,0.0,1.0
2002-09-04,9.52,9.53,9.17,9.4,31500,3.40274067509435,3.40631498252617,3.27763991498059,3.35984898591249,88128.9609269696,0.0,1.0
2002-09-05,8.82,9.03,8.8,9.0,26200,3.15253915486683,3.22759961093508,3.14539054000318,3.21687668863962,73300.9135329079,0.0,1.0
2002-09-06,9.0,9.15,8.88,9.15,9200,3.21687668863962,3.27049130011695,3.17398499945776,3.27049130011695,25739.2520802577,0.0,1.0
2002-09-09,8.65,8.65,8.52,8.57,25900,3.09177592852586,3.09177592852586,3.04530993191217,3.06318146907128,72461.5900955082,0.0,1.0
2002-09-10,8.6,8.6,8.27,8.47,18400,3.07390439136675,3.07390439136675,2.95595224611663,3.02743839475306,51478.5041605155,0.0,1.0
2002-09-11,8.95,8.96,8.75,8.75,47600,3.19900515148051,3.20257945891233,3.12751900284407,3.12751900284407,133172.652067421,0.0,1.0
2002-09-12,8.67,8.7,8.36,8.63,99200,3.0989245433895,3.10964746568496,2.98812101300302,3.08462731366221,277536.283300171,0.0,1.0
2002-09-13,7.9,8.05,7.72,7.86,33700,2.82370287113922,2.87731748261655,2.75936533736643,2.80940564141193,94283.9994679008,0.0,1.0
2002-09-16,7.83,7.83,7.37,7.81,73700,2.79868271911647,2.79868271911647,2.63426457725267,2.79153410425282,206193.791121195,0.0,1.0
2002-09-17,7.55,7.78,7.35,7.78,44200,2.69860211102546,2.78081118195736,2.62711596238902,2.78081118195736,123660.31977689,0.0,1.0
2002-09-18,7.04,7.17,6.93,7.14,41700,2.51631243200255,2.56277842861623,2.47699505025251,2.55205550632076,116665.957798559,0.0,1.0
2002-09-19,7.01,7.02,6.7,6.9,189400,2.50558950970708,2.5091638171389,2.3947859793206,2.46627212795704,529892.86347835,0.0,1.0
2002-09-20,7.26,7.3,7.01,7.05,126500,2.59494719550263,2.60924442522991,2.50558950970708,2.51988673943437,353914.716103544,0.0,1.0
2002-09-23,7.25,7.25,6.86,7.0,142900,2.5913728880708,2.5913728880708,2.45197489822975,2.50201520227526,399797.730681396,0.0,1.0
2002-09-24,7.53,7.8,6.97,7.0,99500,2.69145349616181,2.787959796821,2.49129227997979,2.50201520227526,278375.606737571,0.0,1.0
2002-09-25,7.65,7.75,7.35,7.68,78300,2.73434518534368,2.77008825966189,2.62711596238902,2.74506810763914,219063.417161324,0.0,1.0
2002-09-26,7.68,7.9,7.6,7.75,187400,2.74506810763914,2.82370287113922,2.71647364818457,2.77008825966189,524297.373895686,0.0,1.0
2002-09-27,7.4,7.55,7.32,7.5,76800,2.64498749954813,2.69860211102546,2.61639304009356,2.68073057386635,214866.799974326,0.0,1.0
2002-09-30,7.52,7.57,7.15,7.15,66200,2.68787918872999,2.7057507258891,2.55562981375259,2.55562981375259,185210.705186203,0.0,1.0
2002-10-01,7.68,7.79,7.12,7.33,98400,2.74506810763914,2.78438548938918,2.54490689145712,2.61996734752538,275298.087467105,0.0,1.0
2002-10-02,7.4,7.8,7.18,7.18,37300,2.64498749954813,2.787959796821,2.56635273604805,2.56635273604805,104355.880716697,0.0,1.0
2002-10-03,7.61,7.72,7.53,7.56,25400,2.72004795561639,2.75936533736643,2.69145349616181,2.70217641845728,71062.717699842,0.0,1.0
2002-10-04,7.33,7.45,7.3,7.35,40700,2.61996734752538,2.66285903670724,2.60924442522991,2.62711596238902,113868.213007227,0.0,1.0
2002-10-07,7.2,7.39,7.2,7.33,9100,2.57350135091169,2.64141319211631,2.57350135091169,2.61996734752538,25459.4776011246,0.0,1.0
2002-10-08,7.29,7.41,7.26,7.34,6300,2.60567011779809,2.64856180697995,2.59494719550263,2.6235416549572,17625.7921853939,0.0,1.0
2002-10-09,7.36,7.37,7.09,7.28,54900,2.63069026982084,2.63426457725267,2.53418396916165,2.60209581036627,153596.189044147,0.0,1.0
2002-10-10,7.41,7.41,7.04,7.28,11200,2.64856180697995,2.64856180697995,2.51631243200255,2.60209581036627,31334.7416629225,0.0,1.0
2002-10-11,7.79,7.79,7.45,7.47,17900,2.78438548938918,2.78438548938918,2.66285903670724,2.67000765157088,50079.6317648493,0.0,1.0
2002-10-14,8.0,8.25,7.92,8.04,27800,2.85944594545744,2.94880363125298,2.83085148600286,2.87374317518473,77777.3051990397,0.0,1.0
2002-10-15,8.83,8.92,8.24,8.3,31000,3.15611346229865,3.18828222918504,2.94522932382116,2.96667516841209,86730.0885313033,0.0,1.0
2002-10-16,8.2,8.55,8.2,8.45,49500,2.93093209409387,3.05603285420764,2.93093209409387,3.02028977988942,138488.367170952,0.0,1.0
2002-10-17,9.1,9.7,8.7,8.7,214500,3.25261976295784,3.46707820886714,3.10964746568496,3.10964746568496,600116.257740792,0.0,1.0
2002-10-18,9.45,9.6,9.2,9.2,98300,3.3777205230716,3.43133513454893,3.28836283727605,3.28836283727605,275018.312987971,0.0,1.0
2002-10-21,9.56,9.68,9.39,9.53,91500,3.41703790482164,3.4599295940035,3.35627467848067,3.40631498252617,255993.648406911,0.0,1.0
2002-10-22,9.81,10.0,9.73,9.74,29900,3.50639559061718,3.5743074318218,3.47780113116261,3.48137543859443,83652.5692608378,0.0,1.0
2002-10-23,9.49,9.55,9.26,9.45,13500,3.39201775279889,3.41346359738982,3.30980868186698,3.3777205230716,37769.5546829869,0.0,1.0
2002-10-24,9.0,9.2,8.92,9.2,23900,3.21687668863962,3.28836283727605,3.18828222918504,3.28836283727605,66866.1005128435,0.0,1.0
2002-10-25,8.7,9.0,8.55,8.9,25900,3.10964746568496,3.21687668863962,3.05603285420764,3.1811336143214,72461.5900955084,0.0,1.0
2002-10-28,9.66,9.9,9.62,9.62,46100,3.45278097913986,3.53856435750358,3.43848374941257,3.43848374941257,128976.034880422,0.0,1.0
2002-10-29,10.4,10.4,9.75,10.2,49300,3.71727972909467,3.71727972909467,3.48494974602625,3.64579358045823,137928.818212686,0.0,1.0
2002-10-30,10.5,10.63,10.34,10.5,115400,3.75302280341289,3.79948880002657,3.69583388450374,3.75302280341289,322859.748919755,0.0,1.0
2002-10-31,10.31,10.62,10.28,10.5,50500,3.68511096220827,3.79591449259475,3.67438803991281,3.75302280341289,141286.111962285,0.0,1.0
2002-11-01,10.24,10.24,9.83,9.87,28400,3.66009081018552,3.66009081018552,3.51354420548083,3.52784143520811,79455.9520738392,0.0,1.0
2002-11-04,10.5,10.7,10.38,10.52,42200,3.75302280341289,3.82450895204932,3.71013111423103,3.76017141827653,118064.830194226,0.0,1.0
2002-11-05,10.82,11.0,10.77,10.85,55800,3.86740064123119,3.93173817500398,3.84952910407208,3.87812356352665,156114.159356346,0.0,1.0
2002-11-06,11.31,11.35,10.97,11.0,30400,4.04254170539045,4.05683893511774,3.92101525270851,3.93173817500398,85051.441656504,0.0,1.0
2002-11-07,11.5,11.77,11.31,11.6,45500,4.11045354659507,4.20695984725426,4.04254170539045,4.14619662091329,127297.388005623,0.0,1.0
2002-11-08,11.19,11.33,11.1,11.33,12000,3.99965001620859,4.0496903202541,3.9674812493222,4.0496903202541,33572.9374959884,0.0,1.0
2002-11-11,10.7,11.2,10.68,11.2,36100,3.82450895204932,4.00322432364041,3.81736033718568,4.00322432364041,100998.586967098,0.0,1.0
2002-11-12,11.24,11.4,10.96,10.96,17500,4.0175215533677,4.07471047227685,3.91744094527669,3.91744094527669,48960.5338483164,0.0,1.0
2002-11-13,11.1,11.18,11.0,11.18,13900,3.9674812493222,3.99607570877677,3.93173817500398,3.99607570877677,38888.6525995198,0.0,1.0
2002-11-14,11.01,11.04,10.8,10.98,7200,3.9353124824358,3.94603540473126,3.86025202636754,3.92458956014033,20143.762497593,0.0,1.0
2002-11-15,11.1,11.1,10.72,10.8,17000,3.9674812493222,3.9674812493222,3.83165756691297,3.86025202636754,47561.6614526502,0.0,1.0
2002-11-18,11.08,11.25,10.95,11.2,20800,3.96033263445855,4.02109586079952,3.91386663784487,4.00322432364041,58193.0916597132,0.0,1.0
2002-11-19,11.45,11.55,11.22,11.22,49900,4.09258200943596,4.12832508375418,4.01037293850406,4.01037293850406,139607.465087485,0.0,1.0
2002-11-20,11.25,11.35,10.87,11.16,28800,4.02109586079952,4.05683893511774,3.88527217839029,3.98892709391313,80575.0499903722,0.0,1.0
2002-11-21,11.36,11.41,11.1,11.27,12100,4.06041324254956,4.07828477970867,3.9674812493222,4.02824447566317,33852.7119751216,0.0,1.0
2002-11-22,11.38,11.55,11.0,11.3,27800,4.06756185741321,4.12832508375418,3.93173817500398,4.03896739795863,77777.3051990397,0.0,1.0
2002-11-25,11.48,11.65,11.4,11.48,5900,4.10330493173142,4.16406815807239,4.07471047227685,4.10330493173142,16506.694268861,0.0,1.0
2002-11-26,11.49,11.5,11.2,11.4,28200,4.10687923916325,4.11045354659507,4.00322432364041,4.07471047227685,78896.4031155726,0.0,1.0
2002-11-27,11.21,11.48,11.05,11.45,11800,4.00679863107224,4.10330493173142,3.94960971216309,4.09258200943596,33013.3885377219,0.0,1.0
2002-11-29,15.05,15.2,14.47,15.0,114300,5.37933268489181,5.43294729636913,5.17202285384614,5.3614611477327,319782.229649289,0.0,1.0
2002-12-02,14.5,14.8,14.3,14.6,64100,5.18274577614161,5.28997499909626,5.11125962750517,5.21848885045983,179335.441124405,0.0,1.0
2002-12-03,13.78,14.0,13.62,13.98,36000,4.92539564105044,5.00403040455052,4.86820672214129,4.99688178968687,100718.812487965,0.0,1.0
2002-12-04,14.68,14.7,14.33,14.33,15800,5.2470833099144,5.25423192477804,5.12198254980064,5.12198254980064,44204.3677030514,0.0,1.0
2002-12-05,14.25,14.68,14.1,14.68,21200,5.09338809034606,5.2470833099144,5.03977347886874,5.2470833099144,59312.1895762462,0.0,1.0
2002-12-06,13.85,14.25,13.85,14.25,6900,4.95041579307319,5.09338809034606,4.95041579307319,5.09338809034606,19304.4390601933,0.0,1.0
2002-12-09,13.7,14.05,13.58,13.89,13100,4.89680118159586,5.02190194170963,4.853909492414,4.96471302280048,36650.456766454,0.0,1.0
2002-12-10,14.01,14.05,13.6,13.7,31200,5.00760471198234,5.02190194170963,4.86105810727765,4.89680118159586,87289.6374895698,0.0,1.0
2002-12-11,14.1,14.25,13.68,13.79,76400,5.03977347886874,5.09338809034606,4.88965256673222,4.92896994848226,213747.702057793,0.0,1.0
2002-12-12,14.03,14.15,13.9,14.0,51400,5.01475332684598,5.05764501602784,4.9682873302323,5.00403040455052,143804.082274484,0.0,1.0
2002-12-13,13.65,13.82,13.45,13.81,97600,4.87892964443675,4.93969287077772,4.80744349580032,4.9361185633459,273059.891634039,0.0,1.0
2002-12-16,13.65,13.67,13.25,13.58,11600,4.87892964443675,4.8860782593004,4.73595734716388,4.853909492414,32453.8395794555,0.0,1.0
2002-12-17,12.91,13.2,12.7,13.0,36700,4.61443089448194,4.71808581000477,4.53937043841368,4.64659966136834,102677.233841898,0.0,1.0
2002-12-18,13.68,13.82,13.24,13.24,55000,4.88965256673222,4.93969287077772,4.73238303973206,4.73238303973206,153875.96352328,0.0,1.0
2002-12-19,13.47,13.78,13.41,13.5,30500,4.81459211066396,4.92539564105044,4.79314626607303,4.82531503295943,85331.2161356372,0.0,1.0
2002-12-20,13.74,13.8,12.98,13.0,24200,4.91109841132315,4.93254425591408,4.63945104650469,4.64659966136834,67705.4239502433,0.0,1.0
2002-12-23,13.5,13.69,13.02,13.05,26100,4.82531503295943,4.89322687416404,4.65374827623198,4.66447119852745,73021.1390537747,0.0,1.0
2002-12-24,13.3,13.47,13.3,13.47,1000,4.75382888432299,4.81459211066396,4.75382888432299,4.81459211066396,2797.74479133237,0.0,1.0
2002-12-26,13.21,13.39,13.08,13.39,4200,4.7216601174366,4.78599765120939,4.67519412082291,4.78599765120939,11750.5281235959,0.0,1.0
2002-12-27,13.0,13.36,13.0,13.11,13300,4.64659966136834,4.77527472891392,4.64659966136834,4.68591704311838,37210.0057247204,0.0,1.0
2002-12-30,13.69,13.9,13.05,13.25,48700,4.89322687416404,4.9682873302323,4.66447119852745,4.73595734716388,136250.171337886,0.0,1.0
2002-12-31,13.77,13.77,13.4,13.75,17700,4.92182133361862,4.92182133361862,4.78957195864121,4.91467271875497,49520.0828065828,0.0,1.0
2003-01-02,13.53,13.57,13.2,13.4,9100,4.83603795525489,4.85033518498218,4.71808581000477,4.78957195864121,25459.4776011245,0.0,1.0
2003-01-03,13.72,13.9,13.65,13.65,17400,4.90394979645951,4.9682873302323,4.87892964443675,4.87892964443675,48680.7593691831,0.0,1.0
2003-01-06,14.55,14.55,14.0,14.01,32900,5.20061731330072,5.20061731330072,5.00403040455052,5.00760471198234,92045.8036348348,0.0,1.0
2003-01-07,14.16,14.2,13.78,14.0,26200,5.06121932345967,5.07551655318695,4.92539564105044,5.00403040455052,73300.9135329079,0.0,1.0
2003-01-08,13.58,13.6,13.32,13.5,18300,4.853909492414,4.86105810727765,4.76097749918663,4.82531503295943,51198.7296813823,0.0,1.0
2003-01-09,14.16,14.35,14.13,14.23,7900,5.06121932345967,5.12913116466428,5.0504964011642,5.08623947548242,22102.1838515257,0.0,1.0
2003-01-10,14.2,14.45,14.12,14.19,16500,5.07551655318695,5.1648742389825,5.04692209373238,5.07194224575513,46162.7890569841,0.0,1.0
2003-01-13,14.95,15.2,14.7,14.93,164600,5.34358961057359,5.43294729636913,5.25423192477804,5.33644099570994,460508.792653307,0.0,1.0
2003-01-14,15.45,15.45,15.03,15.03,26700,5.52230498216468,5.52230498216468,5.37218407002816,5.37218407002816,74699.7859285741,0.0,1.0
2003-01-15,15.76,15.8,15.4,15.4,29900,5.63310851255115,5.64740574227844,5.50443344500557,5.50443344500557,83652.5692608378,0.0,1.0
2003-01-16,16.1,16.19,15.95,16.0,16900,5.7546349652331,5.78680373211949,5.70102035375577,5.71889189091488,47281.8869735169,0.0,1.0
2003-01-17,15.85,16.1,15.54,15.6,67800,5.66527727943755,5.7546349652331,5.55447374905107,5.575919593642,189687.096852334,0.0,1.0
2003-01-21,15.15,15.4,15.01,15.3,29700,5.41507575921002,5.50443344500557,5.36503545516452,5.46869037068735,83093.0203025713,0.0,1.0
2003-01-22,15.75,15.78,15.15,15.28,80300,5.62953420511933,5.6402571274148,5.41507575921002,5.46154175582371,224658.906743989,0.0,1.0
2003-01-23,15.94,16.16,15.47,15.85,61700,5.69744604632395,5.77608080982403,5.52945359702832,5.66527727943755,172620.853625207,0.0,1.0
2003-01-24,15.55,15.8,15.39,15.5,95300,5.5580480564829,5.64740574227844,5.50085913757375,5.54017651932379,266625.078613974,0.0,1.0
2003-01-27,15.81,15.88,15.46,15.64,13600,5.65098004971026,5.67600020173302,5.5258792895965,5.59021682336929,38049.3291621202,0.0,1.0
2003-01-28,15.7,15.73,15.3,15.3,12500,5.61166266796022,5.62238559025569,5.46869037068735,5.46869037068735,34971.8098916546,0.0,1.0
2003-01-29,15.7,15.73,15.3,15.3,9900,5.61166266796022,5.62238559025569,5.46869037068735,5.46869037068735,27697.6734341904,0.0,1.0
2003-01-30,15.17,15.39,15.16,15.25,11200,5.42222437407367,5.50085913757375,5.41865006664185,5.45081883352824,31334.7416629225,0.0,1.0
2003-01-31,15.2,15.5,15.0,15.14,11800,5.43294729636913,5.54017651932379,5.3614611477327,5.4115014517782,33013.3885377219,0.0,1.0
2003-02-03,15.6,15.69,15.18,15.18,20200,5.575919593642,5.6080883605284,5.42579868150549,5.42579868150549,56514.4447849138,0.0,1.0
2003-02-04,15.12,15.15,14.69,15.15,8600,5.40435283691456,5.41507575921002,5.25065761734622,5.41507575921002,24060.6052054583,0.0,1.0
2003-02-05,15.6,15.6,15.04,15.04,11800,5.575919593642,5.575919593642,5.37575837745998,5.37575837745998,33013.3885377219,0.0,1.0
2003-02-06,15.55,15.56,15.25,15.4,13500,5.5580480564829,5.56162236391472,5.45081883352824,5.50443344500557,37769.5546829869,0.0,1.0
2003-02-07,15.1,15.46,15.0,15.45,14700,5.39720422205091,5.5258792895965,5.3614611477327,5.52230498216468,41126.8484325858,0.0,1.0
2003-02-10,14.94,15.1,14.64,14.78,18600,5.34001530314177,5.39720422205091,5.23278608018711,5.28282638423262,52038.053118782,0.0,1.0
2003-02-11,14.32,14.74,14.32,14.39,32900,5.11840824236881,5.26852915450533,5.11840824236881,5.14342839439157,92045.8036348349,0.0,1.0
2003-02-12,14.05,14.31,14.05,14.1,9900,5.02190194170963,5.11483393493699,5.02190194170963,5.03977347886874,27697.6734341904,0.0,1.0
2003-02-13,14.16,14.39,14.07,14.15,60300,5.06121932345967,5.14342839439157,5.02905055657327,5.05764501602784,168704.010917342,0.0,1.0
2003-02-14,14.45,14.55,14.25,14.3,68900,5.1648742389825,5.20061731330072,5.09338809034606,5.11125962750517,192764.6161228,0.0,1.0
2003-02-18,14.27,14.46,14.09,14.27,13800,5.10053670520971,5.16844854641432,5.03619917143691,5.10053670520971,38608.8781203866,0.0,1.0
2003-02-19,14.1,14.38,14.04,14.17,136200,5.03977347886874,5.13985408695975,5.0183276342778,5.06479363089149,381052.840579468,0.0,1.0
2003-02-20,14.2,14.35,14.05,14.26,11200,5.07551655318695,5.12913116466428,5.02190194170963,5.09696239777788,31334.7416629225,0.0,1.0
2003-02-21,14.1,14.34,13.91,14.19,95900,5.03977347886874,5.12555685723246,4.97186163766412,5.07194224575513,268303.725488774,0.0,1.0
2003-02-24,14.19,14.35,14.09,14.14,18400,5.07194224575513,5.12913116466428,5.03619917143691,5.05407070859602,51478.5041605155,0.0,1.0
2003-02-25,15.1,15.15,14.88,14.88,70600,5.39720422205091,5.41507575921002,5.31856945855084,5.31856945855084,197520.782268065,0.0,1.0
2003-02-26,14.83,15.08,14.7,15.08,33100,5.30069792139173,5.39005560718727,5.25423192477804,5.39005560718727,92605.3525931012,0.0,1.0
2003-02-27,14.38,14.74,14.26,14.74,22300,5.13985408695975,5.26852915450533,5.09696239777788,5.26852915450533,62389.7088467117,0.0,1.0
2003-02-28,14.17,14.31,14.16,14.31,5600,5.06479363089149,5.11483393493699,5.06121932345967,5.11483393493699,15667.3708314612,0.0,1.0
2003-03-03,14.17,14.45,14.16,14.19,13000,5.06479363089149,5.1648742389825,5.06121932345967,5.07194224575513,36370.6822873207,0.0,1.0
2003-03-04,14.3,14.72,14.28,14.49,31400,5.11125962750517,5.26138053964169,5.10411101264153,5.17917146870978,87849.1864478363,0.0,1.0
2003-03-05,15.0,15.02,14.72,14.72,28500,5.3614611477327,5.36860976259634,5.26138053964169,5.26138053964169,79735.7265529724,0.0,1.0
2003-03-06,15.1,15.32,14.8,14.8,50100,5.39720422205091,5.475838985551,5.28997499909626,5.28997499909626,140167.014045752,0.0,1.0
2003-03-07,15.95,16.19,15.56,15.56,23700,5.70102035375577,5.78680373211949,5.56162236391472,5.56162236391472,66306.551554577,0.0,1.0
2003-03-10,15.3,15.75,15.15,15.75,37100,5.46869037068735,5.62953420511933,5.41507575921002,5.62953420511933,103796.331758431,0.0,1.0
2003-03-11,15.35,15.5,15.27,15.27,11200,5.48656190784646,5.54017651932379,5.45796744839189,5.45796744839189,31334.7416629225,0.0,1.0
2003-03-12,14.93,15.05,14.52,15.0,11100,5.33644099570994,5.37933268489181,5.18989439100525,5.3614611477327,31054.9671837893,0.0,1.0
2003-03-13,14.81,14.83,14.5,14.83,8900,5.29354930652808,5.30069792139173,5.18274577614161,5.30069792139173,24899.9286428581,0.0,1.0
2003-03-14,14.52,15.07,14.51,14.74,17500,5.18989439100525,5.38648129975545,5.18632008357343,5.26852915450533,48960.5338483164,0.0,1.0
2003-03-17,15.01,15.35,14.72,14.72,29500,5.36503545516452,5.48656190784646,5.26138053964169,5.26138053964169,82533.4713443048,0.0,1.0
2003-03-18,15.52,15.53,15.15,15.39,17100,5.54732513418743,5.55089944161925,5.41507575921002,5.50085913757375,47841.4359317835,0.0,1.0
2003-03-19,15.29,15.95,15.0,15.87,39800,5.46511606325553,5.70102035375577,5.3614611477327,5.67242589430119,111350.242695028,0.0,1.0
2003-03-20,15.73,15.84,15.44,15.73,55400,5.62238559025569,5.66170297200573,5.51873067473286,5.62238559025569,154995.061439813,0.0,1.0
2003-03-21,15.8,15.94,15.65,15.74,31500,5.64740574227844,5.69744604632395,5.59379113080111,5.62595989768751,88128.9609269696,0.0,1.0
2003-03-24,15.74,15.96,15.74,15.8,13400,5.62595989768751,5.70459466118759,5.62595989768751,5.64740574227844,37489.7802038537,0.0,1.0
2003-03-25,16.11,16.34,16.0,16.28,35700,5.75820927266492,5.84041834359682,5.71889189091488,5.81897249900589,99879.4890505654,0.0,1.0
2003-03-26,16.49,16.72,16.34,16.35,19600,5.89403295507414,5.97624202600605,5.84041834359682,5.84399265102864,54835.7979101144,0.0,1.0
2003-03-27,17.3,17.49,16.45,16.45,54800,6.18355185705171,6.25146369825632,5.87973572534686,5.87973572534686,153316.414565014,0.0,1.0
2003-03-28,16.41,16.9,16.4,16.85,24500,5.86543849561957,6.04057955977884,5.86186418818775,6.02270802261973,68544.747387643,0.0,1.0
2003-03-31,17.07,17.37,16.65,16.7,45600,6.10134278611981,6.20857200907446,5.95122187398329,5.9690934111424,127577.162484756,0.0,1.0
2003-04-01,17.2,17.29,16.9,16.9,13200,6.14780878273349,6.17997754961989,6.04057955977884,6.04057955977884,36930.2312455872,0.0,1.0
2003-04-02,16.9,17.15,16.75,17.05,24000,6.04057955977884,6.12993724557438,5.98696494830151,6.09419417125617,67145.8749919768,0.0,1.0
2003-04-03,16.2,16.35,15.9,16.35,21900,5.79037803955131,5.84399265102864,5.68314881659666,5.84399265102864,61270.6109301788,0.0,1.0
2003-04-04,16.51,16.7,16.35,16.52,19600,5.90118156993779,5.9690934111424,5.84399265102864,5.90475587736961,54835.7979101144,0.0,1.0
2003-04-07,16.65,16.87,16.56,16.6,14800,5.95122187398329,6.02985663748337,5.9190531070969,5.93335033682419,41406.622911719,0.0,1.0
2003-04-08,16.75,16.9,16.66,16.66,7900,5.98696494830151,6.04057955977884,5.95479618141512,5.95479618141512,22102.1838515257,0.0,1.0
2003-04-09,17.48,17.67,17.2,17.45,30100,6.2478893908245,6.31580123202912,6.14780878273349,6.23716646852904,84212.1182191042,0.0,1.0
2003-04-10,16.84,17.13,16.6,17.13,18700,6.01913371518791,6.12278863071074,5.93335033682419,6.12278863071074,52317.8275979152,0.0,1.0
2003-04-11,17.45,17.75,16.93,16.93,32300,6.23716646852904,6.34439569148369,6.0513024820743,6.0513024820743,90367.1567600354,0.0,1.0
2003-04-14,17.42,17.64,17.35,17.5,208100,6.22644354623357,6.30507830973365,6.20142339421082,6.25503800568815,582210.691076266,0.0,1.0
2003-04-15,17.67,17.74,17.45,17.52,20200,6.31580123202912,6.34082138405187,6.23716646852904,6.26218662055179,56514.4447849138,0.0,1.0
2003-04-16,17.52,17.7,17.28,17.36,17000,6.26218662055179,6.32652415432458,6.17640324218807,6.20499770164264,47561.6614526502,0.0,1.0
2003-04-17,17.2,17.41,16.65,17.38,26200,6.14780878273349,6.22286923880175,5.95122187398329,6.21214631650628,73300.913532908,0.0,1.0
2003-04-21,17.31,17.4,17.1,17.3,18900,6.18712616448353,6.21929493136993,6.11206570841528,6.18355185705171,52877.3765561817,0.0,1.0
2003-04-22,17.86,17.96,17.11,17.25,26800,6.38371307323373,6.41945614755195,6.1156400158471,6.1656803198926,74979.5604077074,0.0,1.0
2003-04-23,17.93,18.0,17.7,17.8,193900,6.40873322525648,6.43375337727924,6.32652415432458,6.3622672286428,542482.715039346,0.0,1.0
2003-04-24,17.06,17.36,16.7,17.36,55200,6.09776847868799,6.20499770164264,5.9690934111424,6.20499770164264,154435.512481547,0.0,1.0
2003-04-25,17.22,17.47,16.88,16.93,34400,6.15495739759714,6.24431508339268,6.0334309449152,6.0513024820743,96242.4208218333,0.0,1.0
2003-04-28,16.6,16.75,16.15,16.29,48100,5.93335033682419,5.98696494830151,5.7725065023922,5.82254680643771,134571.524463087,0.0,1.0
2003-04-29,16.65,16.81,16.35,16.5,38300,5.95122187398329,6.00841079289244,5.84399265102864,5.89760726250597,107153.62550803,0.0,1.0
2003-04-30,17.09,17.1,16.72,16.97,18000,6.10849140098345,6.11206570841528,5.97624202600605,6.06559971180159,50359.4062439826,0.0,1.0
2003-05-01,16.96,17.01,16.74,17.01,6300,6.06202540436977,6.07989694152888,5.98339064086969,6.07989694152888,17625.7921853939,0.0,1.0
2003-05-02,16.89,17.07,16.38,16.82,56600,6.03700525234702,6.10134278611981,5.85471557332411,6.01198510032426,158352.355189412,0.0,1.0
2003-05-05,16.61,16.82,16.45,16.79,29300,5.93692464425601,6.01198510032426,5.87973572534686,6.0012621780288,81973.9223860383,0.0,1.0
2003-05-06,16.94,17.1,16.4,16.6,32800,6.05487678950613,6.11206570841528,5.86186418818775,5.93335033682419,91766.0291557015,0.0,1.0
2003-05-07,15.45,15.79,15.33,15.7,59300,5.52230498216468,5.64383143484662,5.47941329298282,5.61166266796022,165906.266126009,0.0,1.0
2003-05-08,15.88,16.26,15.8,16.0,38000,5.67600020173302,5.81182388414224,5.64740574227844,5.71889189091488,106314.30207063,0.0,1.0
2003-05-09,16.5,16.66,16.11,16.25,23900,5.89760726250597,5.95479618141512,5.75820927266492,5.80824957671042,66866.1005128435,0.0,1.0
2003-05-12,16.6,16.75,16.21,16.46,22300,5.93335033682419,5.98696494830151,5.79395234698313,5.88331003277868,62389.7088467117,0.0,1.0
2003-05-13,16.95,17.01,16.7,16.75,40300,6.05845109693795,6.07989694152888,5.9690934111424,5.98696494830151,112749.115090694,0.0,1.0
2003-05-14,16.56,16.78,16.45,16.75,8700,5.9190531070969,5.99768787059698,5.87973572534686,5.98696494830151,24340.3796845916,0.0,1.0
2003-05-15,16.22,16.41,16.05,16.35,19800,5.79752665441496,5.86543849561957,5.73676342807399,5.84399265102864,55395.3468683808,0.0,1.0
2003-05-16,16.27,16.6,16.19,16.45,14900,5.81539819157407,5.93335033682419,5.78680373211949,5.87973572534686,41686.3973908522,0.0,1.0
2003-05-19,16.05,16.47,15.8,16.3,31500,5.73676342807399,5.8868843402105,5.64740574227844,5.82612111386953,88128.9609269694,0.0,1.0
2003-05-20,16.05,16.07,15.52,15.95,18000,5.84003231839418,5.8473096172333,5.64718389915749,5.80364582419858,49468.9043226799,0.28892,1.0
2003-05-21,15.95,16.09,15.67,15.95,15700,5.80364582419858,5.85458691607242,5.70176364045089,5.80364582419858,43147.8776592263,0.0,1.0
2003-05-22,16.36,16.55,15.8,15.9,26600,5.95283045040055,6.02196478937219,5.74906608290518,5.78545257710078,73104.0474990713,0.0,1.0
2003-05-23,16.18,16.25,15.81,16.18,20300,5.88733476084846,5.91280530678539,5.75270473232474,5.88733476084846,55789.9309861334,0.0,1.0
2003-05-27,16.01,16.3,15.9,16.18,16900,5.82547772071594,5.93099855388319,5.78545257710078,5.88733476084846,46445.8046140717,0.0,1.0
2003-05-28,16.38,16.54,16.19,16.37,11900,5.96010774923967,6.01832613995263,5.89097341026803,5.95646909982011,32704.4423022161,0.0,1.0
2003-05-29,16.37,16.54,16.35,16.4,5500,5.95646909982011,6.01832613995263,5.94919180098099,5.96738504807879,15115.4985430411,0.0,1.0
2003-05-30,16.15,16.4,16.15,16.4,6500,5.87641881258978,5.96738504807879,5.87641881258978,5.96738504807879,17863.7710054122,0.0,1.0
2003-06-02,16.1,16.3,15.9,16.25,32400,5.85822556549198,5.93099855388319,5.78545257710078,5.91280530678539,89044.0277808238,0.0,1.0
2003-06-03,16.29,16.35,16.17,16.25,20500,5.92735990446363,5.94919180098099,5.8836961114289,5.91280530678539,56339.5854786076,0.0,1.0
2003-06-04,16.3,16.34,16.1,16.15,14400,5.93099855388319,5.94555315156143,5.85822556549198,5.87641881258978,39575.1234581439,0.0,1.0
2003-06-05,16.35,16.48,16.2,16.2,8700,5.94919180098099,5.99649424343527,5.89461205968759,5.89461205968759,23909.9704226286,0.0,1.0
2003-06-06,15.79,16.17,15.7,16.17,16700,5.74542743348561,5.8836961114289,5.71267958870957,5.8836961114289,45896.1501215975,0.0,1.0
2003-06-09,15.87,16.05,15.7,15.8,12900,5.7745366288421,5.84003231839418,5.71267958870957,5.74906608290518,35452.7147645872,0.0,1.0
2003-06-10,15.82,15.82,15.43,15.77,16300,5.7563433817443,5.7563433817443,5.61443605438145,5.73815013464649,44796.8411366489,0.0,1.0
2003-06-11,15.85,15.9,15.67,15.8,8500,5.76725933000298,5.78545257710078,5.70176364045089,5.74906608290518,23360.3159301544,0.0,1.0
2003-06-12,16.03,16.1,15.7,15.85,46100,5.83275501955506,5.85822556549198,5.71267958870957,5.76725933000298,126695.360515308,0.0,1.0
2003-06-13,16.0,16.25,15.95,16.25,4400,5.82183907129638,5.91280530678539,5.80364582419858,5.91280530678539,12092.3988344329,0.0,1.0
2003-06-16,16.58,16.75,16.44,16.64,29700,6.03288073763087,6.0947377777634,5.98193964575703,6.05471263414824,81623.6921324218,0.0,1.0
2003-06-17,16.68,16.78,16.57,16.72,23400,6.06926723182648,6.10565372602208,6.02924208821131,6.08382182950472,64309.5756194838,0.0,1.0
2003-06-18,16.63,16.77,16.55,16.7,12400,6.05107398472868,6.10201507660252,6.02196478937219,6.0765445306656,34078.5785334017,0.0,1.0
2003-06-19,16.19,16.57,16.01,16.57,34100,5.89097341026803,6.02924208821131,5.82547772071594,6.02924208821131,93716.0909668546,0.0,1.0
2003-06-20,16.91,17.04,16.66,16.87,34200,6.15295616847636,6.20025861093064,6.06198993298736,6.13840157079812,93990.9182130918,0.0,1.0
2003-06-23,16.33,16.53,16.0,16.39,19800,5.94191450214187,6.01468749053307,5.82183907129638,5.96374639865923,54415.7947549478,0.0,1.0
2003-06-24,16.0,16.15,15.88,16.08,13300,5.82183907129638,5.87641881258978,5.77817527826166,5.85094826665286,36552.0237495357,0.0,1.0
2003-06-25,16.33,16.4,16.05,16.05,15700,5.94191450214187,5.96738504807879,5.84003231839418,5.84003231839418,43147.8776592263,0.0,1.0
2003-06-26,15.97,16.07,15.78,15.89,17900,5.8109231230377,5.8473096172333,5.74178878406606,5.78181392768122,49194.0770764428,0.0,1.0
2003-06-27,16.01,16.25,15.97,15.97,12400,5.82547772071594,5.91280530678539,5.8109231230377,5.8109231230377,34078.5785334017,0.0,1.0
2003-06-30,16.44,16.6,16.2,16.41,21100,5.98193964575703,6.04015803646999,5.89461205968759,5.97102369749835,57988.5489560303,0.0,1.0
2003-07-01,16.4,16.4,16.15,16.4,17100,5.96738504807879,5.96738504807879,5.87641881258978,5.96738504807879,46995.4591065459,0.0,1.0
2003-07-02,16.8,16.85,16.33,16.34,20900,6.1129310248612,6.131124271959,5.94191450214187,5.94555315156143,57438.8944635561,0.0,1.0
2003-07-03,16.97,17.03,16.73,16.75,13100,6.17478806499372,6.19661996151109,6.08746047892428,6.0947377777634,36002.3692570615,0.0,1.0
2003-07-07,16.89,16.91,16.54,16.8,34500,6.14567886963724,6.15295616847636,6.01832613995263,6.1129310248612,94815.3999518031,0.0,1.0
2003-07-08,16.5,16.83,16.3,16.83,18000,6.00377154227439,6.12384697311988,5.93099855388319,6.12384697311988,49468.9043226799,0.0,1.0
2003-07-09,16.6,16.67,16.51,16.51,12600,6.04015803646999,6.06562858240692,6.00741019169395,6.00741019169395,34628.2330258759,0.0,1.0
2003-07-10,16.88,16.9,16.58,16.63,17500,6.14204022021768,6.1493175190568,6.03288073763087,6.05107398472868,48094.7680914943,0.0,1.0
2003-07-11,17.01,17.22,16.81,16.94,96600,6.18934266267197,6.26575430048273,6.11656967428076,6.16387211673504,265483.119865048,0.0,1.0
2003-07-14,17.26,17.33,17.15,17.33,44700,6.28030889816097,6.30577944409789,6.24028375454581,6.30577944409789,122847.779067988,0.0,1.0
2003-07-15,17.28,17.66,17.15,17.45,17200,6.28758619700009,6.42585487494338,6.24028375454581,6.34944323713261,47270.286352783,0.0,1.0
2003-07-16,17.16,17.3,17.06,17.18,108500,6.24392240396537,6.29486349583921,6.20753590976977,6.25119970280449,298187.562167265,0.0,1.0
2003-07-17,17.16,17.38,17.03,17.19,13100,6.24392240396537,6.32397269119569,6.19661996151109,6.25483835222405,36002.3692570614,0.0,1.0
2003-07-18,16.89,17.0,16.83,17.0,15000,6.14567886963724,6.1857040132524,6.12384697311988,6.1857040132524,41224.0869355666,0.0,1.0
2003-07-21,16.7,16.7,16.54,16.65,265300,6.0765445306656,6.0765445306656,6.01832613995263,6.0583512835678,729116.684267053,0.0,1.0
2003-07-22,16.96,16.99,16.83,16.83,20800,6.17114941557416,6.18206536383284,6.12384697311988,6.12384697311988,57164.067217319,0.0,1.0
2003-07-23,17.07,17.08,16.94,16.95,7600,6.21117455918933,6.21481320860889,6.16387211673504,6.1675107661546,20886.8707140204,0.0,1.0
2003-07-24,17.7,17.88,17.34,17.34,190800,6.44040947262162,6.5059051621737,6.30941809351745,6.30941809351745,524370.385820407,0.0,1.0
2003-07-25,17.63,17.75,17.41,17.6,18400,6.4149389266847,6.45860271971942,6.33488863945437,6.40402297842602,50568.2133076283,0.0,1.0
2003-07-28,17.59,17.73,17.5,17.55,18100,6.40038432900646,6.4513254208803,6.36763648423042,6.38582973132822,49743.731568917,0.0,1.0
2003-07-29,17.74,17.78,17.5,17.5,19100,6.45496407029986,6.4695186679781,6.36763648423042,6.36763648423042,52492.0040312881,0.0,1.0
2003-07-30,17.6,17.63,17.1,17.58,26200,6.40402297842602,6.4149389266847,6.22209050744801,6.3967456795869,72004.7385141229,0.0,1.0
2003-07-31,17.4,17.46,17.19,17.42,122000,6.33124999003481,6.35308188655218,6.25483835222405,6.33852728887393,335289.240409275,0.0,1.0
2003-08-01,17.28,17.4,17.2,17.34,13600,6.28758619700009,6.33124999003481,6.25847700164361,6.30941809351745,37376.505488247,0.0,1.0
2003-08-04,17.5,17.68,17.2,17.2,138900,6.36763648423042,6.4331321737825,6.25847700164361,6.25847700164361,381735.045023346,0.0,1.0
2003-08-05,17.5,17.63,17.4,17.5,89000,6.36763648423042,6.4149389266847,6.33124999003481,6.36763648423042,244596.249151028,0.0,1.0
2003-08-06,17.55,17.65,17.25,17.47,62900,6.38582973132822,6.42221622552382,6.27667024874141,6.35672053597173,172866.337883142,0.0,1.0
2003-08-07,17.37,17.58,17.3,17.45,10600,6.32033404177613,6.3967456795869,6.29486349583921,6.34944323713261,29131.6881011337,0.0,1.0
2003-08-08,17.7,17.72,17.39,17.39,105100,6.44040947262162,6.44768677146074,6.32761134061525,6.32761134061525,288843.435795203,0.0,1.0
2003-08-11,17.33,17.5,17.12,17.19,10400,6.30577944409789,6.36763648423042,6.22936780628713,6.25483835222405,28582.0336086595,0.0,1.0
2003-08-12,17.3,17.3,17.18,17.3,13800,6.29486349583921,6.29486349583921,6.25119970280449,6.29486349583921,37926.1599807212,0.0,1.0
2003-08-13,17.35,17.35,17.06,17.25,9600,6.31305674293701,6.31305674293701,6.20753590976977,6.27667024874141,26383.4156387626,0.0,1.0
2003-08-14,17.25,17.36,17.02,17.24,7100,6.27667024874141,6.31669539235657,6.19298131209152,6.27303159932185,19512.7344828348,0.0,1.0
2003-08-15,16.87,17.3,16.85,17.26,4900,6.13840157079812,6.29486349583921,6.131124271959,6.28030889816097,13466.5350656184,0.0,1.0
2003-08-18,17.13,17.13,16.8,16.82,15000,6.23300645570669,6.23300645570669,6.1129310248612,6.12020832370032,41224.0869355665,0.0,1.0
2003-08-19,16.7,16.86,16.51,16.58,121800,6.0765445306656,6.13476292137856,6.00741019169395,6.03288073763087,334739.5859168,0.0,1.0
2003-08-20,16.32,16.47,16.3,16.47,14900,5.93827585272231,5.99285559401571,5.93099855388319,5.99285559401571,40949.2596893294,0.0,1.0
2003-08-21,16.25,16.26,16.0,16.11,23100,5.91280530678539,5.91644395620495,5.82183907129638,5.86186421491154,63485.0938807724,0.0,1.0
2003-08-22,16.39,16.6,16.33,16.51,19400,5.96374639865923,6.04015803646999,5.94191450214187,6.00741019169395,53316.4857699994,0.0,1.0
2003-08-25,16.23,16.55,16.23,16.37,13000,5.90552800794627,6.02196478937219,5.90552800794627,5.95646909982011,35727.5420108243,0.0,1.0
2003-08-26,16.55,16.55,16.41,16.41,20100,6.02196478937219,6.02196478937219,5.97102369749835,5.97102369749835,55240.2764936592,0.0,1.0
2003-08-27,16.65,16.72,16.5,16.65,55100,6.0583512835678,6.08382182950472,6.00377154227439,6.0583512835678,151429.812676648,0.0,1.0
2003-08-28,16.93,17.1,16.5,17.0,83000,6.16023346731548,6.22209050744801,6.00377154227439,6.1857040132524,228106.614376802,0.0,1.0
2003-08-29,17.12,17.14,16.98,17.03,12400,6.22936780628713,6.23664510512625,6.17842671441328,6.19661996151109,34078.5785334017,0.0,1.0
2003-09-02,17.26,17.26,17.0,17.14,142200,6.28030889816097,6.28030889816097,6.1857040132524,6.23664510512625,390804.344149171,0.0,1.0
2003-09-03,16.9,16.92,16.82,16.88,34800,6.1493175190568,6.15659481789592,6.12020832370032,6.14204022021768,95639.8816905144,0.0,1.0
2003-09-04,17.19,17.19,16.79,16.82,14700,6.25483835222405,6.25483835222405,6.10929237544164,6.12020832370032,40399.6051968552,0.0,1.0
2003-09-05,17.75,17.75,17.38,17.38,43200,6.45860271971942,6.45860271971942,6.32397269119569,6.32397269119569,118725.370374432,0.0,1.0
2003-09-08,17.9,18.0,17.9,17.9,48600,6.51318246101282,6.54956895520843,6.51318246101282,6.51318246101282,133566.041671236,0.0,1.0
2003-09-09,18.38,18.49,18.13,18.23,164200,6.68783763315172,6.72786277676688,6.59687139766271,6.63325789185831,451266.338321335,0.0,1.0
2003-09-10,18.46,18.55,18.25,18.4,91700,6.7169468285082,6.74969467328424,6.64053519069743,6.69511493199084,252016.58479943,0.0,1.0
2003-09-11,19.3,19.38,18.73,18.73,28200,7.02259337975126,7.05170257510774,6.81519036283633,6.81519036283633,77501.2834388651,0.0,1.0
2003-09-12,20.16,20.2,19.87,19.94,57600,7.33551722983344,7.35007182751168,7.22999639666619,7.25546694260311,158300.493832576,0.0,1.0
2003-09-15,19.53,19.9,19.36,19.36,29500,7.10628231640114,7.24091234492487,7.04442527626862,7.04442527626862,81074.0376399476,0.0,1.0
2003-09-16,19.62,19.9,19.29,19.51,28600,7.13903016117719,7.24091234492487,7.0189547303317,7.09900501756202,78600.5924238135,0.0,1.0
2003-09-17,19.29,19.52,19.16,19.52,21900,7.0189547303317,7.10264366698158,6.97165228787742,7.10264366698158,60187.1669259272,0.0,1.0
2003-09-18,19.9,19.9,19.57,19.57,24700,7.24091234492487,7.24091234492487,7.12083691407939,7.12083691407939,67882.3298205663,0.0,1.0
2003-09-19,19.79,19.89,19.68,19.84,21700,7.20088720130971,7.23727369550531,7.16086205769455,7.21908044840751,59637.5124334529,0.0,1.0
2003-09-22,19.82,19.93,19.41,19.5,18800,7.21180314956839,7.25182829318355,7.06261852336642,7.09536636814246,51667.5222925768,0.0,1.0
2003-09-23,19.8,19.95,19.61,19.64,19600,7.20452585072927,7.25910559202267,7.13539151175763,7.14630746001631,53866.1402624736,0.0,1.0
2003-09-24,19.34,19.5,19.2,19.49,13400,7.0371479774295,7.09536636814246,6.98620688555566,7.0917277187229,36826.8509957728,0.0,1.0
2003-09-25,19.27,19.55,19.27,19.35,22000,7.01167743149258,7.11355961524027,7.01167743149258,7.04078662684906,60461.9941721643,0.0,1.0
2003-09-26,18.91,19.1,18.58,18.97,46300,6.88068605238841,6.94982039136005,6.76061062154292,6.90251794890577,127245.015007782,0.0,1.0
2003-09-29,19.3,19.3636,19.05,19.05,27000,7.02259337975126,7.04573519005966,6.93162714426225,6.93162714426225,74203.3564840198,0.0,1.0
2003-09-30,19.25,19.52,19.11,19.41,15800,7.00440013265346,7.10264366698158,6.95345904077961,7.06261852336642,43422.7049054634,0.0,1.0
2003-10-01,19.9,20.0,19.5,19.5,52200,7.24091234492487,7.27729883912048,7.09536636814246,7.09536636814246,143459.822535772,0.0,1.0
2003-10-02,19.48,19.69,19.29,19.69,32400,7.08808906930334,7.16450070711411,7.0189547303317,7.16450070711411,89044.0277808238,0.0,1.0
2003-10-03,20.08,20.22,20.0,20.05,68100,7.30640803447696,7.3573491263508,7.27729883912048,7.29549208621828,187157.354687472,0.0,1.0
2003-10-06,19.83,20.1,19.73,19.81,179400,7.21544179898795,7.31368533331608,7.17905530479235,7.20816450014883,493040.079749376,0.0,1.0
2003-10-07,19.92,20.0,19.8,19.8,9700,7.24818964376399,7.27729883912048,7.20452585072927,7.20452585072927,26658.2428849997,0.0,1.0
2003-10-08,19.91,20.0,19.8,19.91,5800,7.24455099434443,7.27729883912048,7.20452585072927,7.24455099434443,15939.9802817524,0.0,1.0
2003-10-09,20.55,20.55,20.02,20.02,27700,7.47742455719629,7.47742455719629,7.2845761379596,7.2845761379596,76127.1472076795,0.0,1.0
2003-10-10,19.93,20.17,19.9,20.15,16700,7.25182829318355,7.339155879253,7.24091234492487,7.33187858041388,45896.1501215974,0.0,1.0
2003-10-13,20.15,20.28,20.05,20.05,10100,7.33187858041388,7.37918102286816,7.29549208621828,7.29549208621828,27757.5518699481,0.0,1.0
2003-10-14,20.25,20.39,19.97,20.01,14600,7.36826507460948,7.41920616648332,7.26638289086179,7.28093748854004,40124.7779506181,0.0,1.0
2003-10-15,20.26,20.35,20.13,20.23,10300,7.37190372402904,7.40465156880508,7.32460128157476,7.36098777577036,28307.2063624224,0.0,1.0
2003-10-16,20.26,20.29,19.96,20.0,12500,7.37190372402904,7.38281967228772,7.26274424144223,7.27729883912048,34353.4057796388,0.0,1.0
2003-10-17,19.69,19.85,19.53,19.68,15000,7.16450070711411,7.22271909782707,7.10628231640114,7.16086205769455,41224.0869355665,0.0,1.0
2003-10-20,19.65,19.73,19.45,19.55,46100,7.14994610943587,7.17905530479235,7.07717312104466,7.11355961524027,126695.360515308,0.0,1.0
2003-10-21,19.99,20.17,19.72,19.8,20800,7.27366018970091,7.339155879253,7.17541665537279,7.20452585072927,57164.067217319,0.0,1.0
2003-10-22,20.05,20.07,19.9,19.9,9700,7.29549208621828,7.3027693850574,7.24091234492487,7.24091234492487,26658.2428849997,0.0,1.0
2003-10-23,19.32,19.52,19.21,19.44,14200,7.02987067859038,7.10264366698158,6.98984553497522,7.0735344716251,39025.4689656697,0.0,1.0
2003-10-24,19.47,19.54,19.28,19.33,32700,7.08445041988378,7.1099209658207,7.01531608091214,7.03350932800994,89868.5095195351,0.0,1.0
2003-10-27,19.91,19.92,19.55,19.55,15100,7.24455099434443,7.24818964376399,7.11355961524027,7.11355961524027,41498.9141818037,0.0,1.0
2003-10-28,19.83,19.83,19.44,19.45,167200,7.21544179898795,7.21544179898795,7.0735344716251,7.07717312104466,459511.155708449,0.0,1.0
2003-10-29,19.01,19.27,18.95,18.95,33400,6.91707254658401,7.01167743149258,6.89524065006665,6.89524065006665,91792.3002431949,0.0,1.0
2003-10-30,19.02,19.12,18.94,19.08,34900,6.92071119600357,6.95709769019918,6.89160200064709,6.94254309252093,95914.7089367515,0.0,1.0
2003-10-31,18.97,19.16,18.9,19.06,16700,6.90251794890577,6.97165228787742,6.87704740296885,6.93526579368181,45896.1501215974,0.0,1.0
2003-11-03,19.14,19.24,18.8,19.03,53100,6.9643749890383,7.0007614832339,6.84066090877325,6.92434984542313,145933.267751905,0.0,1.0
2003-11-04,19.39,19.7,19.35,19.4,26900,7.0553412245273,7.16813935653367,7.04078662684906,7.05897987394686,73928.5292377827,0.0,1.0
2003-11-05,19.2,19.21,18.88,19.14,85600,6.98620688555566,6.98984553497522,6.86977010412973,6.9643749890383,235252.122778966,0.0,1.0
2003-11-06,19.13,19.29,19.06,19.2,40900,6.96073633961873,7.0189547303317,6.93526579368181,6.98620688555566,112404.343710978,0.0,1.0
2003-11-07,19.25,19.49,19.12,19.12,26000,7.00440013265346,7.0917277187229,6.95709769019918,6.95709769019918,71455.0840216487,0.0,1.0
2003-11-10,19.19,19.47,19.1,19.45,25100,6.9825682361361,7.08445041988378,6.94982039136005,7.07717312104466,68981.6388055147,0.0,1.0
2003-11-11,19.21,19.35,18.96,19.2,24700,6.98984553497522,7.04078662684906,6.89887929948621,6.98620688555566,67882.3298205662,0.0,1.0
2003-11-12,19.63,19.75,19.27,19.27,53600,7.14266881059675,7.18633260363147,7.01167743149258,7.01167743149258,147307.403983091,0.0,1.0
2003-11-13,19.85,19.9,19.55,19.64,52300,7.22271909782707,7.24091234492487,7.11355961524027,7.14630746001631,143734.649782009,0.0,1.0
2003-11-14,20.48,20.61,20.25,20.41,28000,7.45195401125937,7.49925645371365,7.36826507460948,7.42648346532245,76951.6289463908,0.0,1.0
2003-11-17,19.98,20.3,19.93,20.28,51300,7.27002154028136,7.38645832170728,7.25182829318355,7.37918102286816,140986.377319638,0.0,1.0
2003-11-18,20.42,20.58,20.08,20.08,63300,7.43012211474201,7.48834050545497,7.30640803447696,7.30640803447696,173965.646868091,0.0,1.0
2003-11-19,20.6,20.67,20.41,20.51,25900,7.49561780429409,7.52108835023101,7.42648346532245,7.46286995951805,71180.2567754116,0.0,1.0
2003-11-20,20.51,20.67,20.42,20.56,22000,7.46286995951805,7.52108835023101,7.43012211474201,7.48106320661585,60461.9941721643,0.0,1.0
2003-11-21,21.25,21.36,20.84,20.84,35700,7.73213001656551,7.77215516018067,7.58294539036354,7.58294539036354,98113.3269066483,0.0,1.0
2003-11-24,21.66,21.66,21.12,21.22,48800,7.88131464276747,7.88131464276747,7.68482757411122,7.72121406830682,134115.69616371,0.0,1.0
2003-11-25,21.51,21.63,21.26,21.51,37200,7.82673490147407,7.87039869450879,7.73576866598507,7.82673490147407,102235.735600205,0.0,1.0
2003-11-26,21.42,21.62,21.29,21.45,42500,7.79398705669803,7.86676004508923,7.74668461424375,7.80490300495671,116801.579650772,0.0,1.0
2003-11-28,21.24,21.4,21.22,21.4,10600,7.72849136714594,7.78670975785891,7.72121406830682,7.78670975785891,29131.6881011337,0.0,1.0
2003-12-01,21.65,21.7,21.53,21.6,120900,7.87767599334791,7.89586924044572,7.83401220031319,7.85948274625011,332266.140700667,0.0,1.0
2003-12-02,22.19,22.5,21.7,21.7,19500,8.07416306200417,8.18696119401053,7.89586924044572,7.89586924044572,53591.3130162365,0.0,1.0
2003-12-03,22.53,22.86,22.39,22.39,26700,8.19787714226922,8.3179525731147,8.14693605039537,8.14693605039537,73378.8747453084,0.0,1.0
2003-12-04,22.49,22.77,22.29,22.5,98000,8.18332254459097,8.28520472833866,8.11054955619977,8.18696119401053,269330.701312368,0.0,1.0
2003-12-05,22.5,22.5,22.12,22.27,25600,8.18696119401053,8.18696119401053,8.04869251606725,8.10327225736065,70355.7750367003,0.0,1.0
2003-12-08,22.64,22.7,21.9,22.15,26200,8.23790228588438,8.25973418240174,7.96864222883692,8.05960846432593,72004.7385141229,0.0,1.0
2003-12-09,22.58,22.85,22.53,22.61,146500,8.21607038936702,8.31431392369514,8.19787714226922,8.2269863376257,402621.915737366,0.0,1.0
2003-12-10,22.47,22.75,22.3,22.5,31000,8.17604524575185,8.27792742949954,8.11418820561933,8.18696119401053,85196.4463335042,0.0,1.0
2003-12-11,23.09,23.1,22.5,22.5,16900,8.40164150976459,8.40528015918415,8.18696119401053,8.18696119401053,46445.8046140716,0.0,1.0
2003-12-12,22.6,22.65,22.0,22.6,33000,8.22334768820614,8.24154093530394,8.00502872303252,8.22334768820614,90692.9912582464,0.0,1.0
2003-12-15,22.66,22.75,22.49,22.75,17900,8.2451795847235,8.27792742949954,8.18332254459097,8.27792742949954,49194.0770764427,0.0,1.0
2003-12-16,23.25,23.3,23.04,23.04,33200,8.45985990047755,8.47805314757535,8.38344826266679,8.38344826266679,91242.6457507207,0.0,1.0
2003-12-17,23.44,23.47,23.12,23.15,21500,8.5289942394492,8.53991018770788,8.41255745802327,8.42347340628195,59087.8579409787,0.0,1.0
2003-12-18,23.38,23.44,23.2,23.25,24900,8.50716234293184,8.5289942394492,8.44166665337975,8.45985990047755,68431.9843130404,0.0,1.0
2003-12-19,23.0,23.4,23.0,23.34,114300,8.36889366498855,8.51443964177096,8.36889366498855,8.4926077452536,314127.542449017,0.0,1.0
2003-12-22,23.21,23.26,23.0,23.0,35900,8.44530530279931,8.46349854989711,8.36889366498855,8.36889366498855,98662.9813991226,0.0,1.0
2003-12-23,23.05,23.06,22.7,23.06,15300,8.38708691208635,8.39072556150591,8.25973418240174,8.39072556150591,42048.5686742779,0.0,1.0
2003-12-24,23.37,23.4,22.92,23.1,18600,8.50352369351228,8.51443964177096,8.33978446963206,8.40528015918415,51117.8678001025,0.0,1.0
2003-12-26,23.38,23.38,23.17,23.17,5400,8.50716234293184,8.50716234293184,8.43075070512107,8.43075070512107,14840.6712968039,0.0,1.0
2003-12-29,23.08,23.15,22.87,23.08,119400,8.39800286034503,8.42347340628195,8.32159122253426,8.39800286034503,328143.73200711,0.0,1.0
2003-12-30,23.38,23.49,23.18,23.25,24500,8.50716234293184,8.547187486547,8.43438935454063,8.45985990047755,67332.675328092,0.0,1.0
2003-12-31,23.35,23.54,23.3,23.3,24700,8.49624639467316,8.5653807336448,8.47805314757535,8.47805314757535,67882.3298205662,0.0,1.0
2004-01-02,23.95,24.1,23.56,23.8,21400,8.71456535984677,8.76914510114017,8.57265803248392,8.65998561855337,58813.0306947416,0.0,1.0
2004-01-05,24.0,24.25,23.7,23.95,102900,8.73275860694457,8.82372484243358,8.62359912435776,8.71456535984677,282797.236377987,0.0,1.0
2004-01-06,24.59,24.65,24.32,24.47,35000,8.94743892269863,8.96927081921599,8.8491953883705,8.9037751296639,96189.5361829886,0.0,1.0
2004-01-07,23.85,24.05,23.75,24.05,127300,8.67817886565117,8.75095185404237,8.64179237145556,8.75095185404237,349855.084459841,0.0,1.0
2004-01-08,23.9,24.0,23.78,23.85,62100,8.69637211274897,8.73275860694457,8.65270831971424,8.67817886565117,170667.719913245,0.0,1.0
2004-01-09,23.89,23.98,23.73,23.92,82900,8.69273346332941,8.72548130810545,8.63451507261644,8.70364941158809,227831.787130564,0.0,1.0
2004-01-12,23.6,23.9,23.34,23.9,135200,8.58721263016216,8.69637211274897,8.4926077452536,8.69637211274897,371566.436912573,0.0,1.0
2004-01-13,23.46,23.61,23.27,23.5,68600,8.53627153828832,8.59085127958172,8.46713719931667,8.55082613596656,188531.490918658,0.0,1.0
2004-01-14,23.36,23.42,23.15,23.4,88600,8.49988504409271,8.52171694061008,8.42347340628195,8.51443964177096,243496.94016608,0.0,1.0
2004-01-15,22.55,22.82,22.34,22.82,232100,8.20515444110834,8.30339797543646,8.12874280329757,8.30339797543646,637874.038516333,0.0,1.0
2004-01-16,23.26,23.33,22.95,22.95,57800,8.46349854989711,8.48896909583403,8.35070041789075,8.35070041789075,158850.14832505,0.0,1.0
2004-01-20,23.25,23.5,23.2,23.36,74700,8.45985990047755,8.55082613596656,8.44166665337975,8.49988504409271,205295.952939121,0.0,1.0
2004-01-21,23.85,23.88,23.63,23.77,132800,8.67817886565117,8.68909481390985,8.59812857842084,8.64906967029468,364970.583002882,0.0,1.0
2004-01-22,23.96,24.0,23.83,23.85,23900,8.71820400926633,8.73275860694457,8.67090156681205,8.67817886565117,65683.7118506694,0.0,1.0
2004-01-23,23.44,23.72,23.44,23.71,38700,8.5289942394492,8.63087642319688,8.5289942394492,8.62723777377732,106358.144293762,0.0,1.0
2004-01-26,23.36,23.46,23.2,23.33,23000,8.49988504409271,8.53627153828832,8.44166665337975,8.48896909583403,63210.2666345354,0.0,1.0
2004-01-27,23.16,23.25,22.89,22.96,32400,8.42711205570151,8.45985990047755,8.32886852137338,8.35433906731031,89044.0277808237,0.0,1.0
2004-01-28,22.89,23.06,22.85,23.05,116800,8.32886852137338,8.39072556150591,8.31431392369514,8.38708691208635,320998.223604945,0.0,1.0
2004-01-29,22.7,22.87,22.43,22.86,94300,8.25973418240174,8.32159122253426,8.16149064807361,8.3179525731147,259162.093201595,0.0,1.0
2004-01-30,22.04,22.07,21.76,22.0,147000,8.01958332071076,8.03049926896944,7.91770113696308,8.00502872303252,403996.051968552,0.0,1.0
2004-02-02,22.65,22.73,22.27,22.27,23000,8.24154093530394,8.27065013066042,8.10327225736065,8.10327225736065,63210.2666345354,0.0,1.0
2004-02-03,22.74,22.75,22.51,22.69,35000,8.27428878007998,8.27792742949954,8.1905998434301,8.25609553298218,96189.5361829886,0.0,1.0
2004-02-04,22.59,22.75,22.27,22.5,24200,8.21970903878658,8.27792742949954,8.10327225736065,8.18696119401053,66508.1935893807,0.0,1.0
2004-02-05,22.01,22.16,21.9,22.02,19700,8.00866737245208,8.06324711374549,7.96864222883692,8.01230602187164,54140.9675087108,0.0,1.0
2004-02-06,23.1,23.3,22.86,22.86,18100,8.40528015918415,8.47805314757535,8.3179525731147,8.3179525731147,49743.731568917,0.0,1.0
2004-02-09,23.1,23.35,23.01,23.13,18800,8.40528015918415,8.49624639467316,8.37253231440811,8.41619610744283,51667.5222925767,0.0,1.0
2004-02-10,23.3,23.45,23.19,23.28,19000,8.47805314757535,8.53263288886876,8.43802800396019,8.47077584873623,52217.176785051,0.0,1.0
2004-02-11,23.71,23.9,23.18,23.18,74800,8.62723777377732,8.69637211274897,8.43438935454063,8.43438935454063,205570.780185359,0.0,1.0
2004-02-12,23.76,23.79,23.37,23.51,50600,8.64543102087513,8.65634696913381,8.50352369351228,8.55446478538612,139062.586595978,0.0,1.0
2004-02-13,23.45,23.78,23.28,23.78,19000,8.53263288886876,8.65270831971424,8.47077584873623,8.65270831971424,52217.1767850509,0.0,1.0
2004-02-17,23.59,23.77,23.29,23.3,33400,8.5835739807426,8.64906967029468,8.47441449815579,8.47805314757535,91792.3002431949,0.0,1.0
2004-02-18,23.57,23.65,23.44,23.6,61200,8.57629668190348,8.60540587725996,8.5289942394492,8.58721263016216,168194.274697112,0.0,1.0
2004-02-19,22.95,23.35,22.91,23.27,92600,8.35070041789075,8.49624639467316,8.3361458202125,8.46713719931667,254490.030015564,0.0,1.0
2004-02-20,22.8,23.09,22.6,23.05,21900,8.29612067659734,8.40164150976459,8.22334768820614,8.38708691208635,60187.1669259272,0.0,1.0
2004-02-23,22.83,23.09,22.72,22.91,48500,8.30703662485602,8.40164150976459,8.26701148124086,8.3361458202125,133291.214424999,0.0,1.0
2004-02-24,23.76,23.89,23.19,23.23,50000,8.64543102087513,8.69273346332941,8.43802800396019,8.45258260163843,137413.623118555,0.0,1.0
2004-02-25,22.7,23.07,22.25,23.07,108000,8.25973418240174,8.39436421092547,8.09599495852153,8.39436421092547,296813.425936079,0.0,1.0
2004-02-26,22.48,22.5,22.13,22.27,74600,8.17968389517142,8.18696119401053,8.05233116548681,8.10327225736065,205021.125692884,0.0,1.0
2004-02-27,22.35,22.6,22.33,22.58,156200,8.13238145271713,8.22334768820614,8.12510415387801,8.21607038936702,429280.158622366,0.0,1.0
2004-03-01,22.66,22.77,22.4,22.63,31800,8.2451795847235,8.28520472833866,8.15057469981493,8.23426363646482,87395.0643034011,0.0,1.0
2004-03-02,22.02,22.47,21.98,22.28,77500,8.01230602187164,8.17604524575185,7.9977514241934,8.10691090678021,212991.115833761,0.0,1.0
2004-03-03,22.05,22.1,21.68,21.75,30800,8.02322197013032,8.04141521722813,7.8885919416066,7.91406248754352,84646.79184103,0.0,1.0
2004-03-04,21.85,21.89,21.55,21.59,33200,7.95044898173912,7.96500357941736,7.84128949915231,7.85584409683055,91242.6457507206,0.0,1.0
2004-03-05,22.17,22.33,21.9,21.92,62200,8.06688576316505,8.12510415387801,7.96864222883692,7.97591952767604,170942.547159483,0.0,1.0
2004-03-08,21.97,22.3,21.93,22.04,30700,7.99411277477384,8.11418820561933,7.9795581770956,8.01958332071076,84371.9645947929,0.0,1.0
2004-03-09,21.78,21.99,21.67,21.91,136700,7.9249784358022,8.00139007361296,7.88495329218704,7.97228087825648,375688.84560613,0.0,1.0
2004-03-10,21.49,21.63,21.37,21.58,50500,7.81945760263495,7.87039869450879,7.77579380960023,7.85220544741099,138787.759349741,0.0,1.0
2004-03-11,21.224,21.81,21.1,21.21,140500,7.72266952807465,7.93589438406088,7.6775502752721,7.71757541888726,386132.28096314,0.0,1.0
2004-03-12,21.2,21.28,20.75,20.9,131400,7.7139367694677,7.74304596482419,7.55019754558749,7.6047772868809,361123.001555563,0.0,1.0
2004-03-15,20.85,21.07,20.75,21.0,27100,7.5865840397831,7.66663432701342,7.55019754558749,7.6411637810765,74478.1837302569,0.0,1.0
2004-03-16,20.88,21.1,20.62,20.71,84900,7.59749998804178,7.6775502752721,7.50289510313321,7.53564294790925,233328.332055307,0.0,1.0
2004-03-17,20.92,21.03,20.59,20.75,38900,7.61205458572002,7.65207972933518,7.49197915487453,7.55019754558749,106907.798786236,0.0,1.0
2004-03-18,20.76,20.89,20.6,20.82,33600,7.55383619500705,7.60113863746134,7.49561780429409,7.57566809152442,92341.9547356691,0.0,1.0
2004-03-19,20.41,20.68,20.41,20.68,40000,7.42648346532245,7.52472699965057,7.42648346532245,7.52472699965057,109930.898494844,0.0,1.0
2004-03-22,20.54,20.54,20.1,20.2,147700,7.47378590777673,7.47378590777673,7.31368533331608,7.35007182751168,405919.842692212,0.0,1.0
2004-03-23,20.86,20.99,20.72,20.73,43900,7.59022268920266,7.63752513165694,7.53928159732881,7.54292024674837,120649.161098091,0.0,1.0
2004-03-24,20.58,20.88,20.56,20.63,46600,7.48834050545497,7.59749998804178,7.48106320661585,7.50653375255277,128069.496746493,0.0,1.0
2004-03-25,20.92,20.95,20.51,20.74,164100,7.61205458572002,7.6229705339787,7.46286995951805,7.54655889616793,450991.511075098,0.0,1.0
2004-03-26,20.94,21.19,20.77,21.0,31000,7.61933188455914,7.71029812004814,7.55747484442661,7.6411637810765,85196.4463335042,0.0,1.0
2004-03-29,21.4,21.48,21.2,21.28,30600,7.78670975785891,7.81581895321539,7.7139367694677,7.74304596482419,84097.1373485557,0.0,1.0
2004-03-30,21.38,21.49,21.19,21.35,21200,7.77943245901979,7.81945760263495,7.71029812004814,7.76851651076111,58263.3762022674,0.0,1.0
2004-03-31,21.85,21.99,21.662,21.81,163800,7.95044898173912,8.00139007361296,7.88204237265139,7.93589438406088,450167.029336387,0.0,1.0
2004-04-01,21.85,22.1,21.79,21.85,37800,7.95044898173912,8.04141521722813,7.92861708522176,7.95044898173912,103884.699077628,0.0,1.0
2004-04-02,21.94,22.24,21.92,21.95,44400,7.98319682651516,8.09235630910197,7.97591952767604,7.98683547593472,122023.297329277,0.0,1.0
2004-04-05,22.11,22.19,21.72,21.76,41400,8.04505386664768,8.07416306200417,7.90314653928484,7.91770113696308,113778.479942164,0.0,1.0
2004-04-06,21.82,21.9,21.77,21.9,115800,7.93953303348044,7.96864222883692,7.92133978638264,7.96864222883692,318249.951142574,0.0,1.0
2004-04-07,21.99,22.16,21.87,21.87,21300,8.00139007361296,8.06324711374549,7.95772628057824,7.95772628057824,58538.2034485045,0.0,1.0
2004-04-08,22.21,22.42,22.18,22.18,54500,8.08144036084329,8.15785199865405,8.07052441258461,8.07052441258461,149780.849199225,0.0,1.0
2004-04-12,22.4,22.45,22.1,22.3,17000,8.15057469981493,8.16876794691273,8.04141521722813,8.11418820561933,46720.6318603088,0.0,1.0
2004-04-13,21.94,22.35,21.84,22.35,279300,7.98319682651516,8.13238145271713,7.94681033231956,8.13238145271713,767592.498740249,0.0,1.0
2004-04-14,22.21,22.35,21.73,21.75,33500,8.08144036084329,8.13238145271713,7.9067851887044,7.91406248754352,92067.127489432,0.0,1.0
2004-04-15,22.35,22.59,22.27,22.27,41000,8.13238145271713,8.21970903878658,8.10327225736065,8.10327225736065,112679.170957215,0.0,1.0
2004-04-16,22.82,23.07,22.63,22.7,57000,8.30339797543646,8.39436421092547,8.23426363646482,8.25973418240174,156651.530355153,0.0,1.0
2004-04-19,22.82,23.04,22.74,22.74,47300,8.30339797543646,8.38344826266679,8.27428878007998,8.27428878007998,129993.287470153,0.0,1.0
2004-04-20,22.03,22.19,21.9,22.19,33400,8.0159446712912,8.07416306200417,7.96864222883692,8.07416306200417,91792.3002431949,0.0,1.0
2004-04-21,22.64,22.68,22.32,22.32,28900,8.23790228588438,8.25245688356262,8.12146550445845,8.12146550445845,79425.0741625249,0.0,1.0
2004-04-22,22.7,22.88,22.33,22.61,56700,8.25973418240174,8.32522987195382,8.12510415387801,8.2269863376257,155827.048616442,0.0,1.0
2004-04-23,23.01,23.04,22.69,22.87,21100,8.37253231440811,8.38344826266679,8.25609553298218,8.32159122253426,57988.5489560303,0.0,1.0
2004-04-26,22.63,23.01,22.61,23.01,32400,8.23426363646482,8.37253231440811,8.2269863376257,8.37253231440811,89044.0277808237,0.0,1.0
2004-04-27,22.85,23.0,22.66,22.8,10800,8.31431392369514,8.36889366498855,8.2451795847235,8.29612067659734,29681.3425936079,0.0,1.0
2004-04-28,22.78,22.99,22.6,22.99,33100,8.28884337775822,8.36525501556899,8.22334768820614,8.36525501556899,90967.8185044835,0.0,1.0
2004-04-29,22.57,22.93,22.53,22.78,30500,8.21243173994746,8.34342311905163,8.19787714226922,8.28884337775822,83822.3101023186,0.0,1.0
2004-04-30,23.08,23.25,23.07,23.16,37400,8.39800286034503,8.45985990047755,8.39436421092547,8.42711205570151,102785.390092679,0.0,1.0
2004-05-03,23.2,23.5,22.94,23.13,49200,8.44166665337975,8.55082613596656,8.34706176847119,8.41619610744283,135215.005148658,0.0,1.0
2004-05-04,23.66,23.7,23.3,23.4,118100,8.60904452667952,8.62359912435776,8.47805314757535,8.51443964177096,324570.977806027,0.0,1.0
2004-05-05,23.41,23.6,23.38,23.52,17300,8.51807829119052,8.58721263016216,8.50716234293184,8.55810343480568,47545.1135990201,0.0,1.0
2004-05-06,23.54,23.7,23.25,23.4,25100,8.5653807336448,8.62359912435776,8.45985990047755,8.51443964177096,68981.6388055147,0.0,1.0
2004-05-07,22.76,23.25,22.72,23.14,44200,8.2815660789191,8.45985990047755,8.26701148124086,8.41983475686239,121473.642836803,0.0,1.0
2004-05-10,22.62,22.9,22.25,22.8,36200,8.23062498704526,8.33250717079294,8.09599495852153,8.29612067659734,99487.4631378339,0.0,1.0
2004-05-11,23.08,23.2,22.79,22.79,23600,8.39800286034503,8.44166665337975,8.29248202717778,8.29248202717778,64859.230111958,0.0,1.0
2004-05-12,23.43,23.5,23.2,23.48,20400,8.52535559002964,8.55082613596656,8.44166665337975,8.54354883712744,56064.7582323705,0.0,1.0
2004-05-13,23.27,23.27,23.0,23.21,17300,8.46713719931667,8.46713719931667,8.36889366498855,8.44530530279931,47545.1135990201,0.0,1.0
2004-05-14,23.29,23.35,23.0,23.26,20300,8.47441449815579,8.49624639467316,8.36889366498855,8.46349854989711,55789.9309861334,0.0,1.0
2004-05-17,23.75,23.75,23.34,23.34,27600,8.64179237145556,8.64179237145556,8.4926077452536,8.4926077452536,75852.3199614425,0.0,1.0
2004-05-18,23.73,24.0,23.7,23.73,18700,8.63451507261644,8.73275860694457,8.62359912435776,8.63451507261644,51392.6950463397,0.0,1.0
2004-05-19,23.35,23.73,23.15,23.73,26700,8.49624639467316,8.63451507261644,8.42347340628195,8.63451507261644,73378.8747453084,0.0,1.0
2004-05-20,23.29,23.54,23.1,23.39,15600,8.47441449815579,8.5653807336448,8.40528015918415,8.5108009923514,42873.0504129892,0.0,1.0
2004-05-21,23.58,23.66,23.4,23.65,12500,8.57993533132304,8.60904452667952,8.51443964177096,8.60540587725996,34353.4057796388,0.0,1.0
2004-05-24,23.95,24.25,23.25,23.55,47300,8.71456535984677,8.82372484243358,8.45985990047755,8.56901938306436,129993.287470153,0.0,1.0
2004-05-25,23.95,24.2,23.52,23.52,54400,8.83367654859607,8.92588611590918,8.67507609281752,8.67507609281752,147490.118393237,0.32735,1.0
2004-05-26,24.25,24.34,24.0,24.01,26600,8.94432802937181,8.97752347360453,8.85211846205869,8.85580684475122,72118.3299496345,0.0,1.0
2004-05-27,24.39,24.6,24.31,24.39,82900,8.99596538706715,9.07342142361016,8.96645832552695,8.99596538706715,224759.757624989,0.0,1.0
2004-05-28,24.75,24.75,24.51,24.75,47100,9.12874716399803,9.12874716399803,9.04022597937744,9.12874716399803,127698.245888263,0.0,1.0
2004-06-01,25.6,25.6,24.68,24.94,105200,9.44225969286261,9.44225969286261,9.10292848515036,9.198826435156,285219.861304569,0.0,1.0
2004-06-02,25.39,25.5,25.2,25.45,18000,9.36480365631959,9.40537586593736,9.29472438516163,9.38693395247474,48801.8774095271,0.0,1.0
2004-06-03,25.38,25.42,25.15,25.3,20400,9.36111527362707,9.37586880439717,9.27628247169901,9.33160821208688,55308.794397464,0.0,1.0
2004-06-04,25.38,25.65,25.23,25.41,21300,9.36111527362707,9.46070160632523,9.3057895332392,9.37218042170464,57748.8882679404,0.0,1.0
2004-06-07,25.79,25.83,25.45,25.63,21600,9.51233896402057,9.52709249479067,9.38693395247474,9.45332484094018,58562.2528914325,0.0,1.0
2004-06-08,25.62,25.7,25.47,25.49,172200,9.44963645824766,9.47914351978785,9.39431071785979,9.40168748324484,466871.293884476,0.0,1.0
2004-06-09,24.84,25.13,24.67,25.0,28200,9.16194260823075,9.26890570631396,9.09924010245783,9.22095673131114,76456.2746082591,0.0,1.0
2004-06-10,25.35,25.35,24.94,24.94,16800,9.3500501255495,9.3500501255495,9.198826435156,9.198826435156,45548.4189155586,0.0,1.0
2004-06-14,24.66,24.79,24.46,24.79,19800,9.09555171976531,9.14350069476813,9.02178406591482,9.14350069476813,53682.0651504798,0.0,1.0
2004-06-15,25.17,25.2,24.85,24.9,10900,9.28365923708406,9.29472438516163,9.16563099092327,9.1840729043859,29552.2479868803,0.0,1.0
2004-06-16,25.44,25.44,25.22,25.22,174300,9.38324556978222,9.38324556978222,9.30210115054668,9.30210115054668,472564.846248921,0.0,1.0
2004-06-17,25.18,25.28,25.05,25.27,199100,9.28734761977658,9.32423144670183,9.23939864477376,9.3205430640093,539802.988457603,0.0,1.0
2004-06-18,25.2,25.4,25.1,25.2,47200,9.29472438516163,9.36849203901212,9.25784055823639,9.29472438516163,127969.367429427,0.0,1.0
2004-06-21,25.15,25.4,25.13,25.3,33200,9.27628247169901,9.36849203901212,9.26890570631396,9.33160821208688,90012.3516664611,0.0,1.0
2004-06-22,24.53,24.66,24.3,24.6,67600,9.04760274476249,9.09555171976531,8.96276994283443,9.07342142361016,183278.161826891,0.0,1.0
2004-06-23,24.46,24.5,24.39,24.5,113300,9.02178406591482,9.03653759668492,8.99596538706715,9.03653759668492,307180.706138857,0.0,1.0
2004-06-24,24.9,24.99,24.75,24.9,66700,9.1840729043859,9.21726834861862,9.12874716399803,9.1840729043859,180838.067956414,0.0,1.0
2004-06-25,24.76,24.83,24.62,24.7,33700,9.13243554669056,9.15825422553822,9.08079818899521,9.11030525053541,91367.9593722812,0.0,1.0
2004-06-28,24.67,24.9,24.63,24.72,22200,9.09924010245783,9.1840729043859,9.08448657168774,9.11768201592046,60188.9821384168,0.0,1.0
2004-06-29,24.63,24.86,24.6,24.6,15400,9.08448657168774,9.1693193736158,9.07342142361016,9.07342142361016,41752.7173392621,0.0,1.0
2004-06-30,25.04,25.06,24.5,24.8,57200,9.23571026208124,9.24308702746629,9.03653759668492,9.14718907746065,155081.521545831,0.0,1.0
2004-07-01,25.16,25.35,25.09,25.29,10400,9.27997085439153,9.3500501255495,9.25415217554386,9.32791982939435,28196.6402810601,0.0,1.0
2004-07-02,25.75,25.8,25.51,25.55,39000,9.49758543325047,9.5160273467131,9.40906424862989,9.42381777939999,105737.401053975,0.0,1.0
2004-07-06,25.1,25.27,25.02,25.27,22000,9.25784055823639,9.3205430640093,9.22833349669619,9.3205430640093,59646.7390560886,0.0,1.0
2004-07-07,25.66,25.74,25.25,25.25,84400,9.46438998901776,9.49389705055795,9.31316629862425,9.31316629862425,228826.580742449,0.0,1.0
2004-07-08,25.2,25.25,24.96,25.0,15400,9.29472438516163,9.31316629862425,9.20620320054104,9.22095673131114,41752.7173392621,0.0,1.0
2004-07-09,24.91,25.0,24.7,25.0,18800,9.18776128707842,9.22095673131114,9.11030525053541,9.22095673131114,50970.8497388394,0.0,1.0
2004-07-12,25.21,25.25,25.0,25.11,25900,9.29841276785415,9.31316629862425,9.22095673131114,9.26152894092891,70220.4791614862,0.0,1.0
2004-07-13,25.02,25.07,24.6,24.73,34500,9.22833349669619,9.24677541015881,9.07342142361016,9.12137039861298,93536.9317015936,0.0,1.0
2004-07-14,24.87,24.9,24.33,24.35,25600,9.17300775630832,9.1840729043859,8.973835090912,8.98121185629705,69407.1145379941,0.0,1.0
2004-07-15,24.54,24.55,24.33,24.46,9000,9.05129112745502,9.05497951014754,8.973835090912,9.02178406591482,24400.9387047635,0.0,1.0
2004-07-16,24.94,25.15,24.77,25.0,21300,9.198826435156,9.27628247169901,9.13612392938308,9.22095673131114,57748.8882679404,0.0,1.0
2004-07-19,25.02,25.09,24.75,24.94,13800,9.22833349669619,9.25415217554386,9.12874716399803,9.198826435156,37414.7726806374,0.0,1.0
2004-07-20,25.22,25.41,25.15,25.2,39700,9.30210115054668,9.37218042170464,9.27628247169901,9.29472438516163,107635.251842124,0.0,1.0
2004-07-21,25.31,25.6,25.29,25.29,17400,9.3352965947794,9.44225969286261,9.32791982939435,9.32791982939435,47175.1481625429,0.0,1.0
2004-07-22,25.08,25.32,24.55,25.29,56900,9.25046379285134,9.33898497747192,9.05497951014754,9.32791982939435,154268.156922338,0.0,1.0
2004-07-23,24.43,24.68,24.39,24.65,18300,9.01071891783725,9.10292848515036,8.99596538706715,9.09186333707278,49615.2420330192,0.0,1.0
2004-07-26,24.32,24.6,24.16,24.6,20700,8.97014670821948,9.07342142361016,8.91113258513909,9.07342142361016,56122.1590209562,0.0,1.0
2004-07-27,24.15,24.2,24.07,24.2,27200,8.90744420244656,8.92588611590918,8.87793714090637,8.92588611590918,73745.0591966187,0.0,1.0
2004-07-28,24.22,24.22,23.86,24.05,19500,8.93326288129423,8.93326288129423,8.80048110436335,8.87056037552132,52868.7005269877,0.0,1.0
2004-07-29,24.46,24.75,24.15,24.15,26900,9.02178406591482,9.12874716399803,8.90744420244656,8.90744420244656,72931.6945731266,0.0,1.0
2004-07-30,24.38,24.45,24.13,24.38,14600,8.99227700437462,9.0180956832223,8.90006743706151,8.99227700437462,39583.7450099498,0.0,1.0
2004-08-02,24.32,24.47,24.14,24.23,43900,8.97014670821948,9.02547244860734,8.90375581975404,8.93695126398676,119022.356571013,0.0,1.0
2004-08-03,24.66,24.72,24.5,24.6,14800,9.09555171976531,9.11768201592046,9.03653759668492,9.07342142361016,40125.9880922778,0.0,1.0
2004-08-04,24.65,24.71,24.25,24.34,24500,9.09186333707278,9.11399363322793,8.94432802937181,8.97752347360453,66424.7775851897,0.0,1.0
2004-08-05,24.4,24.6,24.25,24.39,16700,8.99965376975967,9.07342142361016,8.94432802937181,8.99596538706715,45277.2973743946,0.0,1.0
2004-08-06,24.34,24.5,24.29,24.41,13500,8.97752347360453,9.03653759668492,8.9590815601419,9.0033421524522,36601.4080571453,0.0,1.0
2004-08-09,24.2,24.36,24.15,24.36,10100,8.92588611590918,8.98490023898958,8.90744420244656,8.98490023898958,27383.275657568,0.0,1.0
2004-08-10,24.57,24.64,24.2,24.53,31100,9.06235627553259,9.08817495438026,8.92588611590918,9.04760274476249,84318.7993020163,0.0,1.0
2004-08-11,24.48,24.59,24.34,24.43,16000,9.02916083129987,9.06973304091764,8.97752347360453,9.01071891783725,43379.4465862463,0.0,1.0
2004-08-12,24.22,24.75,24.2,24.6,50300,8.93326288129423,9.12874716399803,8.92588611590918,9.07342142361016,136374.135205512,0.0,1.0
2004-08-13,24.45,24.75,24.36,24.44,25100,9.0180956832223,9.12874716399803,8.98490023898958,9.01440730052977,68051.5068321739,0.0,1.0
2004-08-16,24.39,24.57,24.32,24.42,16200,8.99596538706715,9.06235627553259,8.97014670821948,9.00703053514472,43921.6896685744,0.0,1.0
2004-08-17,24.19,24.36,24.1,24.24,20700,8.92219773321666,8.98490023898958,8.88900228898394,8.94063964667928,56122.1590209562,0.0,1.0
2004-08-18,24.82,24.87,24.51,24.55,56900,9.1545658428457,9.17300775630832,9.04022597937744,9.05497951014754,154268.156922338,0.0,1.0
2004-08-19,24.64,24.85,24.45,24.48,18700,9.08817495438026,9.16563099092327,9.0180956832223,9.02916083129987,50699.7281976754,0.0,1.0
2004-08-20,24.76,24.89,24.55,24.55,10400,9.13243554669056,9.18038452169337,9.05497951014754,9.05497951014754,28196.6402810601,0.0,1.0
2004-08-23,24.32,24.7,24.31,24.6,13200,8.97014670821948,9.11030525053541,8.96645832552695,9.07342142361016,35788.0434336532,0.0,1.0
2004-08-24,24.42,24.6,24.42,24.42,7100,9.00703053514472,9.07342142361016,9.00703053514472,9.00703053514472,19249.6294226468,0.0,1.0
2004-08-25,24.73,24.73,24.35,24.37,30900,9.12137039861298,9.12137039861298,8.98121185629705,8.9885886216821,83776.5562196882,0.0,1.0
2004-08-26,24.57,24.7,24.4,24.5,39000,9.06235627553259,9.11030525053541,8.99965376975967,9.03653759668492,105737.401053975,0.0,1.0
2004-08-27,24.48,24.48,24.29,24.46,10900,9.02916083129987,9.02916083129987,8.9590815601419,9.02178406591482,29552.2479868803,0.0,1.0
2004-08-30,24.31,24.5,24.2,24.23,15600,8.96645832552695,9.03653759668492,8.92588611590918,8.93695126398676,42294.9604215902,0.0,1.0
2004-08-31,24.42,24.57,24.16,24.3,23100,9.00703053514472,9.06235627553259,8.91113258513909,8.96276994283443,62629.0760088931,0.0,1.0
2004-09-01,24.45,24.7,24.28,24.32,20000,9.0180956832223,9.11030525053541,8.95539317744938,8.97014670821948,54224.3082328079,0.0,1.0
2004-09-02,24.52,24.65,24.25,24.44,17700,9.04391436206997,9.09186333707278,8.94432802937181,9.01440730052977,47988.512786035,0.0,1.0
2004-09-03,24.33,24.45,24.15,24.21,43700,8.973835090912,9.0180956832223,8.90744420244656,8.92957449860171,118480.113488685,0.0,1.0
2004-09-07,24.28,24.3,24.11,24.19,22200,8.95539317744938,8.96276994283443,8.89269067167646,8.92219773321666,60188.9821384168,0.0,1.0
2004-09-08,24.25,24.26,23.84,23.94,22600,8.94432802937181,8.94801641206433,8.7931043389783,8.82998816590355,61273.4683030729,0.0,1.0
2004-09-09,24.13,24.4,24.05,24.34,27100,8.90006743706151,8.99965376975967,8.87056037552132,8.97752347360453,73473.9376554547,0.0,1.0
2004-09-10,24.91,25.0,24.73,24.73,25100,9.18776128707842,9.22095673131114,9.12137039861298,9.12137039861298,68051.5068321739,0.0,1.0
2004-09-13,25.08,25.4,25.07,25.14,21100,9.25046379285134,9.36849203901212,9.24677541015881,9.27259408900648,57206.6451856123,0.0,1.0
2004-09-14,25.14,25.32,25.11,25.17,18700,9.27259408900648,9.33898497747192,9.26152894092891,9.28365923708406,50699.7281976754,0.0,1.0
2004-09-15,25.1,25.24,25.0,25.1,11000,9.25784055823639,9.30947791593173,9.22095673131114,9.25784055823639,29823.3695280443,0.0,1.0
2004-09-16,25.32,25.47,25.13,25.13,16700,9.33898497747192,9.39431071785979,9.26890570631396,9.26890570631396,45277.2973743946,0.0,1.0
2004-09-17,25.3,25.42,25.17,25.29,13400,9.33160821208688,9.37586880439717,9.28365923708406,9.32791982939435,36330.2865159813,0.0,1.0
2004-09-20,25.23,25.4,25.0,25.07,20100,9.3057895332392,9.36849203901212,9.22095673131114,9.24677541015881,54495.429773972,0.0,1.0
2004-09-21,25.46,25.46,25.14,25.24,11700,9.39062233516727,9.39062233516727,9.27259408900648,9.30947791593173,31721.2203161926,0.0,1.0
2004-09-22,25.32,25.52,25.3,25.46,9800,9.33898497747192,9.41275263132241,9.33160821208688,9.39062233516727,26569.9110340759,0.0,1.0
2004-09-23,25.48,25.65,25.31,25.38,14700,9.39799910055232,9.46070160632523,9.3352965947794,9.36111527362707,39854.8665511138,0.0,1.0
2004-09-24,25.55,25.61,25.44,25.44,8500,9.42381777939999,9.44594807555513,9.38324556978222,9.38324556978222,23045.3309989433,0.0,1.0
2004-09-27,25.71,26.0,25.45,25.45,16100,9.48283190248038,9.58979500056359,9.38693395247474,9.38693395247474,43650.5681274103,0.0,1.0
2004-09-28,25.69,25.8,25.58,25.65,8100,9.47545513709533,9.5160273467131,9.43488292747756,9.46070160632523,21960.8448342872,0.0,1.0
2004-09-29,25.64,25.75,25.3,25.64,23900,9.45701322363271,9.49758543325047,9.33160821208688,9.45701322363271,64798.0483382054,0.0,1.0
2004-09-30,25.51,25.66,25.47,25.54,8400,9.40906424862989,9.46438998901776,9.39431071785979,9.42012939670746,22774.2094577793,0.0,1.0
2004-10-01,26.02,26.11,25.78,25.78,19000,9.59717176594864,9.63036721018135,9.50865058132805,9.50865058132805,51513.0928211675,0.0,1.0
2004-10-04,25.63,26.01,25.62,25.95,17500,9.45332484094018,9.59348338325611,9.44963645824766,9.57135308710096,47446.2697037069,0.0,1.0
2004-10-05,25.86,26.0,25.59,25.64,72500,9.53815764286824,9.58979500056359,9.43857131017008,9.45701322363271,196563.117343929,0.0,1.0
2004-10-06,25.65,25.75,25.59,25.73,8700,9.46070160632523,9.49758543325047,9.43857131017008,9.49020866786543,23587.5740812714,0.0,1.0
2004-10-07,25.6,25.76,25.55,25.7,5500,9.44225969286261,9.501273815943,9.42381777939999,9.47914351978785,14911.6847640222,0.0,1.0
2004-10-08,25.94,26.16,25.94,26.0,15200,9.56766470440844,9.64880912364398,9.56766470440844,9.58979500056359,41210.474256934,0.0,1.0
2004-10-11,25.91,25.95,25.8,25.8,24100,9.55659955633087,9.57135308710096,9.5160273467131,9.5160273467131,65340.2914205335,0.0,1.0
2004-10-12,25.95,25.97,25.65,25.76,17600,9.57135308710096,9.57872985248601,9.46070160632523,9.501273815943,47717.391244871,0.0,1.0
2004-10-13,25.63,25.81,25.53,25.74,100100,9.45332484094018,9.51971572940562,9.41644101401494,9.49389705055795,271392.662705204,0.0,1.0
2004-10-14,25.6,25.91,25.51,25.63,21400,9.44225969286261,9.55659955633087,9.40906424862989,9.45332484094018,58020.0098091044,0.0,1.0
2004-10-15,26.23,26.4,26.0,26.01,23700,9.67462780249165,9.73733030826456,9.58979500056359,9.59348338325611,64255.8052558773,0.0,1.0
2004-10-18,26.0,26.1,25.94,25.98,19700,9.58979500056359,9.62667882748883,9.56766470440844,9.58241823517854,53410.9436093157,0.0,1.0
2004-10-19,26.07,26.35,26.06,26.31,34300,9.61561367941126,9.71888839480194,9.61192529671873,9.70413486403184,92994.6886192655,0.0,1.0
2004-10-20,26.4,26.53,26.23,26.23,10600,9.73733030826456,9.78527928326738,9.67462780249165,9.67462780249165,28738.8833633882,0.0,1.0
2004-10-21,26.65,26.85,26.45,26.45,15600,9.82953987557767,9.90330752942817,9.75577222172719,9.75577222172719,42294.9604215902,0.0,1.0
2004-10-22,26.83,26.9,26.67,26.7,13400,9.89593076404311,9.92174944289079,9.83691664096273,9.8479817890403,36330.2865159813,0.0,1.0
2004-10-25,26.29,26.43,26.27,26.3,14600,9.69675809864679,9.74839545634214,9.68938133326175,9.70044648133932,39583.7450099498,0.0,1.0
2004-10-26,25.78,26.04,25.5,26.0,191000,9.50865058132805,9.60454853133368,9.40537586593736,9.58979500056359,517842.143623315,0.0,1.0
2004-10-27,25.45,25.6,25.0,25.31,73700,9.38693395247474,9.44225969286261,9.22095673131114,9.3352965947794,199816.575837897,0.0,1.0
2004-10-28,25.65,25.7,25.2,25.2,41300,9.46070160632523,9.47914351978785,9.29472438516163,9.29472438516163,111973.196500748,0.0,1.0
2004-10-29,25.75,25.78,25.39,25.5,36100,9.49758543325047,9.50865058132805,9.36480365631959,9.40537586593736,97874.8763602183,0.0,1.0
2004-11-01,26.16,26.25,25.85,25.91,26100,9.64880912364398,9.6820045678767,9.53446926017572,9.55659955633087,70762.7222438143,0.0,1.0
2004-11-02,25.84,25.89,25.7,25.85,14900,9.5307808774832,9.54922279094582,9.47914351978785,9.53446926017572,40397.1096334418,0.0,1.0
2004-11-03,26.44,26.57,26.3,26.48,15200,9.75208383903466,9.80003281403748,9.70044648133932,9.76683736980476,41210.474256934,0.0,1.0
2004-11-04,26.62,26.88,26.55,26.58,19000,9.8184747275001,9.91437267750574,9.79265604865243,9.80372119673,51513.0928211675,0.0,1.0
2004-11-05,27.0,27.05,26.62,26.62,9900,9.95863326981603,9.97707518327866,9.8184747275001,9.8184747275001,26841.0325752399,0.0,1.0
2004-11-08,26.97,27.09,26.81,26.97,12000,9.94756812173846,9.99182871404875,9.88855399865807,9.94756812173846,32534.5849396847,0.0,1.0
2004-11-09,26.88,27.0,26.79,26.85,11000,9.91437267750574,9.95863326981603,9.88117723327302,9.90330752942817,29823.3695280443,0.0,1.0
2004-11-10,27.18,27.28,27.09,27.09,12400,10.0250241582815,10.0619079852067,9.99182871404875,9.99182871404875,33619.0711043408,0.0,1.0
2004-11-11,27.23,27.24,26.78,26.8,33400,10.0434660717441,10.0471544544366,9.87748885058049,9.88486561596554,90554.5947487891,0.0,1.0
2004-11-12,27.11,27.11,26.87,26.92,29900,9.9992054794338,9.9992054794338,9.91068429481321,9.92912620827584,81065.3408080478,0.0,1.0
2004-11-15,26.63,26.67,26.5,26.6,9700,9.82216311019263,9.83691664096273,9.77421413518981,9.81109796211505,26298.7894929118,0.0,1.0
2004-11-16,26.5,26.74,26.48,26.7,20100,9.77421413518981,9.8627353198104,9.76683736980476,9.8479817890403,54495.4297739719,0.0,1.0
2004-11-17,26.64,26.8,26.63,26.73,18100,9.82585149288515,9.88486561596554,9.82216311019263,9.85904693711787,49072.9989506911,0.0,1.0
2004-11-18,26.64,26.84,26.45,26.76,20700,9.82585149288515,9.89961914673564,9.75577222172719,9.87011208519545,56122.1590209562,0.0,1.0
2004-11-19,26.34,26.6,26.1,26.6,18500,9.71520001210942,9.81109796211505,9.62667882748883,9.81109796211505,50157.4851153473,0.0,1.0
2004-11-22,26.14,26.24,26.0,26.13,33500,9.64143235825893,9.67831618518417,9.58979500056359,9.6377439755664,90825.7162899532,0.0,1.0
2004-11-23,25.8,26.13,25.72,26.1,17900,9.5160273467131,9.6377439755664,9.4865202851729,9.62667882748883,48530.755868363,0.0,1.0
2004-11-24,25.99,26.02,25.75,26.0,18500,9.58610661787106,9.59717176594864,9.49758543325047,9.58979500056359,50157.4851153473,0.0,1.0
2004-11-26,26.19,26.2,26.05,26.05,10700,9.65987427172155,9.66356265441408,9.60823691402621,9.60823691402621,29010.0049045522,0.0,1.0
2004-11-29,25.83,26.03,25.7,25.97,15600,9.52709249479067,9.60086014864116,9.47914351978785,9.57872985248601,42294.9604215901,0.0,1.0
2004-11-30,25.97,26.21,25.9,26.01,16300,9.57872985248601,9.6672510371066,9.55291117363834,9.59348338325611,44192.8112097384,0.0,1.0
2004-12-01,26.55,26.57,26.29,26.37,57800,9.79265604865243,9.80003281403748,9.69675809864679,9.72626516018699,156708.250792815,0.0,1.0
2004-12-02,26.19,26.31,25.98,26.3,21300,9.65987427172155,9.70413486403184,9.58241823517854,9.70044648133932,57748.8882679404,0.0,1.0
2004-12-03,26.51,26.6,26.31,26.35,13500,9.77790251788233,9.81109796211505,9.70413486403184,9.71888839480194,36601.4080571453,0.0,1.0
2004-12-06,26.13,26.8,26.12,26.27,25100,9.6377439755664,9.88486561596554,9.63405559287388,9.68938133326175,68051.5068321739,0.0,1.0
2004-12-07,25.67,26.05,25.6,25.95,18800,9.46807837171028,9.60823691402621,9.44225969286261,9.57135308710096,50970.8497388394,0.0,1.0
2004-12-08,25.53,25.64,25.32,25.39,35700,9.41644101401494,9.45701322363271,9.33898497747192,9.36480365631959,96790.3901955621,0.0,1.0
2004-12-09,25.55,25.55,24.99,25.13,42500,9.42381777939999,9.42381777939999,9.21726834861862,9.26890570631396,115226.654994717,0.0,1.0
2004-12-10,24.74,24.79,24.54,24.67,74000,9.1250587813055,9.14350069476813,9.05129112745502,9.09924010245783,200629.940461389,0.0,1.0
2004-12-13,25.25,25.25,24.98,25.02,20900,9.31316629862425,9.31316629862425,9.21357996592609,9.22833349669619,56664.4021032843,0.0,1.0
2004-12-14,25.87,25.9,25.4,25.4,19400,9.54184602556077,9.55291117363834,9.36849203901212,9.36849203901212,52597.5789858236,0.0,1.0
2004-12-15,26.39,26.54,26.36,26.39,20000,9.73364192557204,9.78896766595991,9.72257677749447,9.73364192557204,54224.3082328079,0.0,1.0
2004-12-16,26.25,26.46,26.14,26.15,21100,9.6820045678767,9.75946060441971,9.64143235825893,9.64512074095145,57206.6451856123,0.0,1.0
2004-12-17,26.02,26.09,25.75,25.75,15100,9.59717176594864,9.62299044479631,9.49758543325047,9.49758543325047,40939.3527157699,0.0,1.0
2004-12-20,26.6,26.76,26.3,26.43,41000,9.81109796211505,9.87011208519545,9.70044648133932,9.74839545634214,111159.831877256,0.0,1.0
2004-12-21,26.49,26.58,26.41,26.56,17700,9.77052575249729,9.80372119673,9.74101869095709,9.79634443134496,47988.5127860349,0.0,1.0
2004-12-22,26.23,26.49,26.23,26.41,11800,9.67462780249165,9.77052575249729,9.67462780249165,9.74101869095709,31992.3418573567,0.0,1.0
2004-12-23,26.66,26.75,26.45,26.57,17300,9.8332282582702,9.86642370250292,9.75577222172719,9.80003281403748,46904.0266213788,0.0,1.0
2004-12-27,26.7,26.81,26.67,26.67,10100,9.8479817890403,9.88855399865807,9.83691664096273,9.83691664096273,27383.275657568,0.0,1.0
2004-12-28,26.85,26.96,26.73,26.89,8800,9.90330752942817,9.94387973904593,9.85904693711787,9.91806106019826,23858.6956224355,0.0,1.0
2004-12-29,26.74,26.83,26.6,26.61,14400,9.8627353198104,9.89593076404311,9.81109796211505,9.81478634480758,39041.5019276217,0.0,1.0
2004-12-30,26.94,26.97,26.7,26.7,5500,9.93650297366089,9.94756812173846,9.8479817890403,9.8479817890403,14911.6847640222,0.0,1.0
2004-12-31,26.8,26.95,26.8,26.94,12700,9.88486561596554,9.94019135635341,9.88486561596554,9.93650297366089,34432.435727833,0.0,1.0
2005-01-03,26.73,26.96,26.67,26.89,9800,9.85904693711787,9.94387973904593,9.83691664096273,9.91806106019826,26569.9110340759,0.0,1.0
2005-01-04,26.17,26.44,25.91,26.37,54700,9.6524975063365,9.75208383903466,9.55659955633087,9.72626516018699,148303.48301673,0.0,1.0
2005-01-05,25.94,26.3,25.8,25.95,24900,9.56766470440844,9.70044648133932,9.5160273467131,9.57135308710096,67509.2637498458,0.0,1.0
2005-01-06,25.58,25.7,25.3,25.55,23800,9.43488292747756,9.47914351978785,9.33160821208688,9.42381777939999,64526.9267970414,0.0,1.0
2005-01-07,25.33,25.63,25.15,25.63,33500,9.34267336016445,9.45332484094018,9.27628247169901,9.45332484094018,90825.7162899532,0.0,1.0
2005-01-10,25.28,25.65,25.05,25.38,91300,9.32423144670183,9.46070160632523,9.23939864477376,9.36111527362707,247533.967082768,0.0,1.0
2005-01-11,25.09,25.26,25.0,25.0,18600,9.25415217554386,9.31685468131678,9.22095673131114,9.22095673131114,50428.6066565113,0.0,1.0
2005-01-12,25.69,25.78,25.45,25.45,15100,9.47545513709533,9.50865058132805,9.38693395247474,9.38693395247474,40939.35271577,0.0,1.0
2005-01-13,25.38,25.6,25.3,25.44,19600,9.36111527362707,9.44225969286261,9.33160821208688,9.38324556978222,53139.8220681517,0.0,1.0
2005-01-14,25.15,25.3,25.01,25.18,10500,9.27628247169901,9.33160821208688,9.22464511400367,9.28734761977658,28467.7618222241,0.0,1.0
2005-01-18,25.29,25.32,25.05,25.15,30600,9.32791982939435,9.33898497747192,9.23939864477376,9.27628247169901,82963.1915961961,0.0,1.0
2005-01-19,25.19,25.42,25.09,25.26,81300,9.29103600246911,9.37586880439717,9.25415217554386,9.31685468131678,220421.812966364,0.0,1.0
2005-01-20,25.25,25.4,25.06,25.11,23400,9.31316629862425,9.36849203901212,9.24308702746629,9.26152894092891,63442.4406323852,0.0,1.0
2005-01-21,26.12,26.12,25.71,25.75,73000,9.63405559287388,9.63405559287388,9.48283190248038,9.49758543325047,197918.725049749,0.0,1.0
2005-01-24,26.19,26.34,26.05,26.28,39500,9.65987427172155,9.71520001210942,9.60823691402621,9.69306971595427,107093.008759796,0.0,1.0
2005-01-25,26.39,26.47,26.27,26.37,32900,9.73364192557204,9.76314898711223,9.68938133326175,9.72626516018699,89198.987042969,0.0,1.0
2005-01-26,26.81,26.86,26.69,26.77,27600,9.88855399865807,9.90699591212069,9.84429340634777,9.87380046788797,74829.5453612749,0.0,1.0
2005-01-27,26.5,26.77,26.34,26.77,58900,9.77421413518981,9.87380046788797,9.71520001210942,9.87380046788797,159690.587745619,0.0,1.0
2005-01-28,26.8,26.93,26.71,26.89,65200,9.88486561596554,9.93281459096836,9.85167017173282,9.91806106019826,176771.244838954,0.0,1.0
2005-01-31,26.97,27.17,26.9,26.9,51100,9.94756812173846,10.0213357755889,9.92174944289079,9.92174944289079,138543.107534824,0.0,1.0
2005-02-01,26.94,26.95,26.7,26.83,46000,9.93650297366089,9.94019135635341,9.8479817890403,9.89593076404311,124715.908935458,0.0,1.0
2005-02-02,26.79,26.84,26.58,26.84,31600,9.88117723327302,9.89961914673564,9.80372119673,9.89961914673564,85674.4070078364,0.0,1.0
2005-02-03,26.59,26.6,26.36,26.5,30500,9.80740957942253,9.81109796211505,9.72257677749447,9.77421413518981,82692.070055032,0.0,1.0
2005-02-04,26.83,26.99,26.7,26.77,29000,9.89593076404311,9.95494488712351,9.8479817890403,9.87380046788797,78625.2469375715,0.0,1.0
2005-02-07,26.98,27.16,26.8,26.99,15300,9.95125650443098,10.0176473928964,9.88486561596554,9.95494488712351,41481.595798098,0.0,1.0
2005-02-08,27.2,27.46,27.09,27.09,33200,10.0324009236665,10.1282988736722,9.99182871404875,9.99182871404875,90012.3516664613,0.0,1.0
2005-02-09,27.58,27.89,27.53,27.53,40300,10.1725594659825,10.2868993294507,10.1541175525198,10.1541175525198,109261.981089107,0.0,1.0
2005-02-10,27.76,27.9,27.71,27.74,15500,10.2389503544479,10.2905877121432,10.2205084409853,10.2315735890628,42023.8388804261,0.0,1.0
2005-02-11,27.85,27.97,27.7,27.8,14700,10.2721457986806,10.3164063909909,10.2168200582927,10.253703885218,39854.8665511138,0.0,1.0
2005-02-14,28.02,28.25,27.95,28.08,38300,10.3348483044535,10.4196811063816,10.3090296256059,10.3569786006087,103839.550265827,0.0,1.0
2005-02-15,28.32,28.5,28.18,28.23,25600,10.4454997852293,10.5118906736947,10.3938624275339,10.4123043409965,69407.1145379938,0.0,1.0
2005-02-16,28.18,28.35,28.1,28.2,26500,10.3938624275339,10.4565649333068,10.3643553659937,10.401239192919,71847.2084084706,0.0,1.0
2005-02-17,28.21,28.44,28.0,28.44,72700,10.4049275756115,10.4897603775396,10.3274715390685,10.4897603775396,197105.360426257,0.0,1.0
2005-02-18,28.43,28.55,28.2,28.4,14600,10.486071994847,10.5303325871573,10.401239192919,10.4750068467695,39583.7450099499,0.0,1.0
2005-02-22,28.39,28.671,28.37,28.49,85800,10.4713184640769,10.5749620177369,10.4639416986919,10.5082022910022,232622.282318747,0.0,1.0
2005-02-23,28.27,28.47,28.13,28.31,22100,10.4270578717666,10.5008255256171,10.3754205140713,10.4418114025367,59917.8605972529,0.0,1.0
2005-02-24,29.88,29.88,29.15,29.55,68300,11.0208874852631,11.0208874852631,10.7516355487088,10.8991708564098,185176.012615039,0.0,1.0
2005-02-25,29.43,29.62,29.2,29.3,34000,10.8549102640995,10.9249895352574,10.7700774621714,10.8069612890967,92181.3239957732,0.0,1.0
2005-02-28,29.82,29.97,29.35,29.9,125600,10.9987571891079,11.0540829294958,10.8254032025593,11.0282642506481,340528.655702034,0.0,1.0
2005-03-01,29.94,30.16,29.7,29.87,41200,11.0430177814182,11.1241622006538,10.9544965967976,11.0171991025706,111702.074959584,0.0,1.0
2005-03-02,29.47,29.65,29.35,29.64,40300,10.8696637948696,10.936054683335,10.8254032025593,10.9323663006425,109261.981089108,0.0,1.0
2005-03-03,28.99,29.31,28.92,29.31,42800,10.6926214256284,10.8106496717892,10.6668027467807,10.8106496717892,116040.019618209,0.0,1.0
2005-03-04,29.08,29.26,29.0,29.13,103400,10.7258168698611,10.7922077583266,10.6963098083209,10.7442587833237,280339.673563617,0.0,1.0
2005-03-07,29.35,29.42,29.06,29.25,136400,10.8254032025593,10.851221881407,10.7184401044761,10.788519375634,369809.782147749,0.0,1.0
2005-03-08,29.33,29.46,29.27,29.35,82100,10.8180264371742,10.865975412177,10.7958961410191,10.8254032025593,222590.785295677,0.0,1.0
2005-03-09,29.17,29.37,29.13,29.29,20900,10.7590123140938,10.8327799679443,10.7442587833237,10.8032729064041,56664.4021032844,0.0,1.0
2005-03-10,29.05,29.1,28.5,29.1,34800,10.7147517217835,10.7331936352462,10.5118906736947,10.7331936352462,94350.2963250861,0.0,1.0
2005-03-11,28.77,29.15,28.73,29.07,19400,10.6114770063929,10.7516355487088,10.5967234756228,10.7221284871686,52597.5789858235,0.0,1.0
2005-03-14,28.92,29.02,28.78,28.96,22700,10.6668027467807,10.703686573706,10.6151653890854,10.6815562775508,61544.5898442371,0.0,1.0
2005-03-15,28.75,28.9,28.72,28.85,59600,10.6041002410078,10.6594259813957,10.5930350929302,10.6409840679331,161588.438533768,0.0,1.0
2005-03-16,28.61,28.86,28.55,28.8,11000,10.5524628833125,10.6446724506256,10.5303325871573,10.6225421544704,29823.3695280443,0.0,1.0
2005-03-17,28.51,28.67,28.35,28.61,126800,10.5155790563872,10.5745931794676,10.4565649333068,10.5524628833125,343782.114196003,0.0,1.0
2005-03-18,28.29,28.42,28.18,28.33,25400,10.4344346371517,10.4823836121545,10.3938624275339,10.4491881679218,68864.8714556659,0.0,1.0
2005-03-21,28.04,28.16,27.9,28.08,33300,10.3422250698386,10.3864856621489,10.2905877121432,10.3569786006087,90283.4732076249,0.0,1.0
2005-03-22,27.81,28.35,27.65,28.12,31100,10.2573922679105,10.4565649333068,10.1983781448301,10.3717321313788,84318.7993020164,0.0,1.0
2005-03-23,27.38,27.44,27.25,27.44,20000,10.098791812132,10.1209221082871,10.0508428371291,10.1209221082871,54224.3082328077,0.0,1.0
2005-03-24,27.34,27.4,27.1,27.3,24000,10.0840382813619,10.106168577517,9.99551709674128,10.0692847505918,65069.1698793692,0.0,1.0
2005-03-28,27.28,27.34,27.15,27.25,24200,10.0619079852067,10.0840382813619,10.0139590102039,10.0508428371291,65611.4129616977,0.0,1.0
2005-03-29,26.95,27.28,26.86,27.08,35000,9.94019135635341,10.0619079852067,9.90699591212069,9.98814033135623,94892.5394074138,0.0,1.0
2005-03-30,27.29,27.43,27.14,27.19,35500,10.0655963678992,10.1172337255946,10.0102706275114,10.028712540974,96248.1471132344,0.0,1.0
2005-03-31,27.18,27.27,26.96,27.18,31000,10.0250241582815,10.0582196025142,9.94387973904593,10.0250241582815,84047.677760852,0.0,1.0
2005-04-01,27.26,27.56,27.05,27.45,55600,10.0545312198217,10.1651827005974,9.97707518327866,10.1246104909796,150743.576887205,0.0,1.0
2005-04-04,26.93,27.15,26.93,27.1,20200,9.93281459096836,10.0139590102039,9.93281459096836,9.99551709674128,54766.551315136,0.0,1.0
2005-04-05,27.41,27.57,27.34,27.34,22700,10.1098569602095,10.1688710832899,10.0840382813619,10.0840382813619,61544.5898442372,0.0,1.0
2005-04-06,27.29,27.35,27.02,27.02,40300,10.0655963678992,10.0877266640544,9.96601003520108,9.96601003520108,109261.981089108,0.0,1.0
2005-04-07,27.68,27.77,27.48,27.64,95700,10.2094432929077,10.2426387371404,10.1356756390572,10.1946897621376,259463.314893986,0.0,1.0
2005-04-08,27.6,27.76,27.52,27.57,11600,10.1799362313675,10.2389503544479,10.1504291698273,10.1688710832899,31450.0987750286,0.0,1.0
2005-04-11,27.76,27.86,27.72,27.75,12100,10.2389503544479,10.2758341813731,10.2241968236778,10.2352619717554,32805.7064808487,0.0,1.0
2005-04-12,27.69,27.73,27.28,27.54,94800,10.2131316756002,10.2278852063703,10.0619079852067,10.1578059352124,257023.22102351,0.0,1.0
2005-04-13,27.56,27.75,27.42,27.42,17500,10.1651827005974,10.2352619717554,10.1135453429021,10.1135453429021,47446.2697037069,0.0,1.0
2005-04-14,27.2,27.3,27.08,27.23,16400,10.0324009236665,10.0692847505918,9.98814033135623,10.0434660717441,44463.9327509026,0.0,1.0
2005-04-15,27.28,27.57,27.26,27.37,16300,10.0619079852067,10.1688710832899,10.0545312198217,10.0951034294394,44192.8112097385,0.0,1.0
2005-04-18,27.0,27.12,26.97,27.0,13400,9.95863326981603,10.0028938621263,9.94756812173846,9.95863326981603,36330.2865159813,0.0,1.0
2005-04-19,27.45,27.54,27.25,27.25,11700,10.1246104909796,10.1578059352124,10.0508428371291,10.0508428371291,31721.2203161927,0.0,1.0
2005-04-20,27.11,27.56,27.11,27.25,15600,9.9992054794338,10.1651827005974,9.9992054794338,10.0508428371291,42294.9604215902,0.0,1.0
2005-04-21,27.02,27.07,26.85,27.03,11300,9.96601003520108,9.9844519486637,9.90330752942817,9.96969841789361,30636.7341515365,0.0,1.0
2005-04-22,27.09,27.5,26.93,27.22,17000,9.99182871404875,10.1430524044423,9.93281459096836,10.0397776890516,46090.6619978867,0.0,1.0
2005-04-25,27.23,27.23,27.02,27.09,10300,10.0434660717441,10.0434660717441,9.96601003520108,9.99182871404875,27925.518739896,0.0,1.0
2005-04-26,27.07,27.22,26.92,27.13,22800,9.9844519486637,10.0397776890516,9.92912620827584,10.0065822448188,61815.711385401,0.0,1.0
2005-04-27,26.61,26.76,26.43,26.67,23200,9.81478634480758,9.87011208519545,9.74839545634214,9.83691664096273,62900.1975500571,0.0,1.0
2005-04-28,26.66,26.94,26.45,26.71,23300,9.8332282582702,9.93650297366089,9.75577222172719,9.85167017173282,63171.3190912212,0.0,1.0
2005-04-29,26.8,26.9,26.4,26.74,26700,9.88486561596554,9.92174944289079,9.73733030826456,9.8627353198104,72389.4514907986,0.0,1.0
2005-05-02,26.64,26.73,26.56,26.72,11600,9.82585149288515,9.85904693711787,9.79634443134496,9.85535855442535,31450.0987750286,0.0,1.0
2005-05-03,26.59,26.9,26.45,26.79,24900,9.80740957942253,9.92174944289079,9.75577222172719,9.88117723327302,67509.2637498458,0.0,1.0
2005-05-04,26.05,26.3,25.85,25.95,174300,9.60823691402621,9.70044648133932,9.53446926017572,9.57135308710096,472564.846248921,0.0,1.0
2005-05-05,26.6,27.05,26.44,26.9,138500,9.81109796211505,9.97707518327866,9.75208383903466,9.92174944289079,375503.334512195,0.0,1.0
2005-05-06,27.36,27.48,27.24,27.41,57300,10.0914150467469,10.1356756390572,10.0471544544366,10.1098569602095,155352.643086995,0.0,1.0
2005-05-09,27.38,27.44,27.0,27.12,50400,10.098791812132,10.1209221082871,9.95863326981603,10.0028938621263,136645.256746675,0.0,1.0
2005-05-10,27.56,27.63,27.37,27.37,17700,10.1651827005974,10.1910013794451,10.0951034294394,10.0951034294394,47988.512786035,0.0,1.0
2005-05-11,27.8,27.8,27.5,27.59,33500,10.253703885218,10.253703885218,10.1430524044423,10.176247848675,90825.7162899531,0.0,1.0
2005-05-12,27.45,27.6,27.25,27.3,27900,10.1246104909796,10.1799362313675,10.0508428371291,10.0692847505918,75642.9099847672,0.0,1.0
2005-05-13,27.3,27.39,27.09,27.26,21400,10.0692847505918,10.1024801948245,9.99182871404875,10.0545312198217,58020.0098091042,0.0,1.0
2005-05-16,27.12,27.33,27.04,27.13,21700,10.0028938621263,10.0803498986693,9.97338680058613,10.0065822448188,58833.3744325967,0.0,1.0
2005-05-17,27.07,27.11,26.9,27.0,84000,9.9844519486637,9.9992054794338,9.92174944289079,9.95863326981603,227742.094577793,0.0,1.0
2005-05-18,27.37,27.42,26.93,27.0,138100,10.0951034294394,10.1135453429021,9.93281459096836,9.95863326981603,374418.84834754,0.0,1.0
2005-05-19,27.27,27.27,27.05,27.15,14900,10.0582196025142,10.0582196025142,9.97707518327866,10.0139590102039,40397.1096334418,0.0,1.0
2005-05-20,26.61,26.67,26.32,26.5,26700,9.95126388119637,9.9737019057312,9.84281342927803,9.91012750288252,71396.6596084862,0.37002,1.0
2005-05-23,26.85,26.91,26.65,26.74,113400,10.0410159793357,10.0634540038705,9.96622256421959,9.99987960102183,303235.250921435,0.0,1.0
2005-05-24,26.85,26.93,26.7,26.93,12400,10.0410159793357,10.0709333453821,9.98492091799861,10.0709333453821,33157.9992189224,0.0,1.0
2005-05-25,27.02,27.2,26.95,26.95,18600,10.1045903821844,10.1719044557888,10.0784126868937,10.0784126868937,49736.9988283834,0.0,1.0
2005-05-26,27.04,27.13,26.86,26.95,11600,10.112069723696,10.1457267604982,10.0447556500915,10.0784126868937,31018.7734628628,0.0,1.0
2005-05-27,26.93,27.05,26.67,26.7,30000,10.0709333453821,10.1158093944518,9.9737019057312,9.98492091799861,80220.9658522318,0.0,1.0
2005-05-31,26.32,26.51,26.25,26.25,21700,9.84281342927803,9.91386717363832,9.8166357339874,9.8166357339874,58026.4986331142,0.0,1.0
2005-06-01,26.53,26.64,26.36,26.42,26400,9.92134651514993,9.96248289346378,9.85777211230125,9.88021013683608,70594.4499499639,0.0,1.0
2005-06-02,26.82,26.96,26.56,26.7,44800,10.0297969670683,10.0821523576495,9.93256552741734,9.98492091799861,119796.642339332,0.0,1.0
2005-06-03,26.69,26.73,26.6,26.71,19200,9.98118124724281,9.99613993026603,9.94752421044056,9.98866058875442,51341.4181454282,0.0,1.0
2005-06-06,26.75,26.91,26.6,26.77,14900,10.0036192717776,10.0634540038705,9.94752421044056,10.0110986132892,39843.0797066085,0.0,1.0
2005-06-07,26.55,26.83,26.55,26.6,9600,9.92882585666154,10.0335366378241,9.92882585666154,9.94752421044056,25670.7090727141,0.0,1.0
2005-06-08,26.58,26.92,26.52,26.82,10900,9.94004486892895,10.0671936746263,9.91760684439413,10.0297969670683,29146.9509263108,0.0,1.0
2005-06-09,26.62,26.64,26.44,26.5,17600,9.95500355195217,9.96248289346378,9.88768947834769,9.91012750288252,47062.9666333092,0.0,1.0
2005-06-10,26.4,26.59,26.37,26.59,12500,9.87273079532447,9.94378453968476,9.86151178305706,9.94378453968476,33425.4024384298,0.0,1.0
2005-06-13,26.81,26.84,26.4,26.44,20400,10.0260572963125,10.0372763085799,9.87273079532447,9.88768947834769,54550.2567795173,0.0,1.0
2005-06-14,27.47,27.51,27.32,27.33,14700,10.2728755661956,10.2878342492188,10.2167805048585,10.2205201756143,39308.2732675934,0.0,1.0
2005-06-15,27.21,27.55,27.09,27.52,29300,10.1756441265447,10.302792932242,10.130768077475,10.2915739199746,78349.1433156792,0.0,1.0
2005-06-16,27.64,27.65,27.49,27.59,9300,10.3364499690443,10.3401896398001,10.2803549077072,10.3177516152652,24868.4994141917,0.0,1.0
2005-06-17,28.42,28.43,28.02,28.02,27500,10.628144287997,10.6318839587528,10.4785574577648,10.4785574577648,73535.8853645458,0.0,1.0
2005-06-20,28.19,28.22,28.0,28.08,14700,10.5421318606135,10.5533508728809,10.4710781162532,10.5009954822997,39308.2732675936,0.0,1.0
2005-06-21,28.31,28.33,28.05,28.05,30000,10.5870079096832,10.5944872511948,10.4897764700322,10.4897764700322,80220.9658522314,0.0,1.0
2005-06-22,28.36,28.48,28.16,28.16,38300,10.6057062634622,10.6505823125319,10.5309128483461,10.5309128483461,102415.433071349,0.0,1.0
2005-06-23,27.98,28.31,27.95,28.16,13200,10.4635987747416,10.5870079096832,10.4523797624742,10.5309128483461,35297.224974982,0.0,1.0
2005-06-24,28.32,28.35,28.12,28.12,15700,10.590747580439,10.6019665927064,10.5159541653229,10.5159541653229,41982.3054626678,0.0,1.0
2005-06-27,28.2,28.37,28.05,28.35,9200,10.5458715313693,10.609445934218,10.4897764700322,10.6019665927064,24601.0961946844,0.0,1.0
2005-06-28,28.4,28.4,28.18,28.19,16600,10.6206649464854,10.6206649464854,10.5383921898577,10.5421318606135,44388.9344382349,0.0,1.0
2005-06-29,28.25,28.37,28.16,28.23,8100,10.5645698851483,10.609445934218,10.5309128483461,10.5570905436367,21659.6607801026,0.0,1.0
2005-06-30,28.45,28.65,28.39,28.4,10100,10.6393633002644,10.7141567153805,10.6169252757296,10.6206649464854,27007.7251702514,0.0,1.0
2005-07-01,28.16,28.37,28.06,28.32,8900,10.5309128483461,10.609445934218,10.4935161407881,10.590747580439,23798.8865361621,0.0,1.0
2005-07-05,28.41,28.6,28.01,28.16,14200,10.6244046172412,10.6954583616015,10.474817787009,10.5309128483461,37971.2571700564,0.0,1.0
2005-07-06,28.1,28.31,28.0,28.29,13100,10.5084748238113,10.5870079096832,10.4710781162532,10.5795285681716,35029.8217554744,0.0,1.0
2005-07-07,28.09,28.14,27.842,28.0,10400,10.5047351530555,10.5234335068345,10.4119913183115,10.4710781162532,27809.9348287735,0.0,1.0
2005-07-08,28.08,28.19,27.9,27.9,16600,10.5009954822997,10.5421318606135,10.4336814086952,10.4336814086952,44388.9344382347,0.0,1.0
2005-07-11,28.32,28.42,28.15,28.15,12300,10.590747580439,10.628144287997,10.5271731775903,10.5271731775903,32890.5959994149,0.0,1.0
2005-07-12,28.54,28.58,28.27,28.35,12900,10.6730203370667,10.6879790200899,10.57204922666,10.6019665927064,34495.0153164595,0.0,1.0
2005-07-13,28.57,28.62,28.3,28.32,9700,10.6842393493341,10.7029377031131,10.5832682389274,10.590747580439,25938.1122922216,0.0,1.0
2005-07-14,28.55,28.55,28.32,28.55,99500,10.6767600078225,10.6767600078225,10.590747580439,10.6767600078225,266066.203409901,0.0,1.0
2005-07-15,28.44,28.53,28.2,28.39,16600,10.6356236295086,10.6692806663109,10.5458715313693,10.6169252757296,44388.934438235,0.0,1.0
2005-07-18,28.39,28.59,28.3,28.51,12200,10.6169252757296,10.6917186908457,10.5832682389274,10.6618013247993,32623.1927799076,0.0,1.0
2005-07-19,28.13,28.35,28.02,28.16,10500,10.5196938360787,10.6019665927064,10.4785574577648,10.5309128483461,28077.338048281,0.0,1.0
2005-07-20,28.37,28.39,27.8,28.0,26600,10.609445934218,10.6169252757296,10.3962847011371,10.4710781162532,71129.2563889787,0.0,1.0
2005-07-21,28.55,28.68,28.25,28.52,17800,10.6767600078225,10.7253757276479,10.5645698851483,10.6655409955551,47597.773072324,0.0,1.0
2005-07-22,28.15,28.36,28.1,28.36,9900,10.5271731775903,10.6057062634622,10.5084748238113,10.6057062634622,26472.9187312364,0.0,1.0
2005-07-25,28.0,28.16,27.95,28.1,13200,10.4710781162532,10.5309128483461,10.4523797624742,10.5084748238113,35297.224974982,0.0,1.0
2005-07-26,27.9,28.0,27.75,27.77,8700,10.4336814086952,10.4710781162532,10.3775863473581,10.3850656888697,23264.0800971471,0.0,1.0
2005-07-27,28.42,28.5,28.22,28.22,6500,10.628144287997,10.6580616540435,10.5533508728809,10.5533508728809,17381.2092679836,0.0,1.0
2005-07-28,28.88,28.89,28.5,28.55,10800,10.800169142764,10.8039088135198,10.6580616540435,10.6767600078225,28879.5477068035,0.0,1.0
2005-07-29,29.042,29.21,29.042,29.13,12700,10.8607518090081,10.9235782777056,10.8607518090081,10.8936609116592,33960.2088774447,0.0,1.0
2005-08-01,29.25,29.39,29.21,29.28,25000,10.9385369607288,10.9908923513101,10.9235782777056,10.9497559729962,66850.8048768598,0.0,1.0
2005-08-02,29.03,29.15,28.97,29.05,9500,10.8562642041011,10.9011402531708,10.8338261795663,10.8637435456127,25403.3058532067,0.0,1.0
2005-08-03,30.0,30.0,29.51,29.51,27800,11.2190122674142,11.2190122674142,11.0357684003797,11.0357684003797,74338.0950230678,0.0,1.0
2005-08-04,29.8,30.07,29.65,29.93,16900,11.1442188522981,11.2451899627048,11.088123790961,11.1928345721235,45191.1440967571,0.0,1.0
2005-08-05,29.15,29.49,29.09,29.45,20600,10.9011402531708,11.0282890588681,10.8787022286359,11.0133303758449,55085.0632185322,0.0,1.0
2005-08-08,29.38,29.51,29.23,29.23,48400,10.9871526805543,11.0357684003797,10.9310576192172,10.9310576192172,129423.1582416,0.0,1.0
2005-08-09,29.49,29.55,29.37,29.5,36100,11.0282890588681,11.050727083403,10.9834130097985,11.0320287296239,96532.5622421857,0.0,1.0
2005-08-10,29.65,29.71,29.5,29.5,36200,11.088123790961,11.1105618154958,11.0320287296239,11.0320287296239,96799.9654616929,0.0,1.0
2005-08-11,30.24,30.26,29.86,29.86,15200,11.3087643655535,11.3162437070651,11.1666568768329,11.1666568768329,40645.2893651306,0.0,1.0
2005-08-12,29.88,30.01,29.69,29.75,15400,11.1741362183445,11.22275193817,11.1030824739842,11.1255204985191,41180.0958041456,0.0,1.0
2005-08-15,29.42,29.47,29.24,29.47,14800,11.0021113635775,11.0208097173565,10.934797289973,11.0208097173565,39575.6764871009,0.0,1.0
2005-08-16,29.35,29.53,29.28,29.34,9000,10.9759336682869,11.0432477418913,10.9497559729962,10.9721939975311,24066.2897556694,0.0,1.0
2005-08-17,28.88,29.13,28.88,29.0,30200,10.800169142764,10.8936609116592,10.800169142764,10.8450451918337,80755.7722912468,0.0,1.0
2005-08-18,28.92,29.0,28.74,28.88,9300,10.8151278257873,10.8450451918337,10.7478137521828,10.800169142764,24868.4994141917,0.0,1.0
2005-08-19,28.65,28.84,28.62,28.78,13600,10.7141567153805,10.7852104597408,10.7029377031131,10.762772435206,36366.8378530118,0.0,1.0
2005-08-22,28.5,28.7,28.38,28.6,6700,10.6580616540435,10.7328550691596,10.6131856049738,10.6954583616015,17916.0157069983,0.0,1.0
2005-08-23,28.44,28.6,28.4,28.4,25600,10.6356236295086,10.6954583616015,10.6206649464854,10.6206649464854,68455.2241939045,0.0,1.0
2005-08-24,29.37,29.61,29.26,29.38,26900,10.9834130097985,11.0731651079378,10.9422766314846,10.9871526805543,71931.4660475009,0.0,1.0
2005-08-25,29.39,29.66,29.35,29.5,24500,10.9908923513101,11.0918634617168,10.9759336682869,11.0320287296239,65513.7887793224,0.0,1.0
2005-08-26,29.25,29.45,29.14,29.45,5600,10.9385369607288,11.0133303758449,10.897400582415,11.0133303758449,14974.5802924166,0.0,1.0
2005-08-29,29.27,29.35,28.98,29.13,16900,10.9460163022404,10.9759336682869,10.8375658503221,10.8936609116592,45191.1440967573,0.0,1.0
2005-08-30,29.23,29.25,29.04,29.05,21700,10.9310576192172,10.9385369607288,10.8600038748569,10.8637435456127,58026.4986331143,0.0,1.0
2005-08-31,30.33,30.33,29.91,29.91,20700,11.3424214023557,11.3424214023557,11.1853552306119,11.1853552306119,55352.46643804,0.0,1.0
2005-09-01,30.83,30.93,30.44,30.44,40100,11.529404940146,11.566801647704,11.3835577806696,11.3835577806696,107228.691022483,0.0,1.0
2005-09-02,30.72,30.99,30.72,30.84,20400,11.4882685618321,11.5892396722388,11.4882685618321,11.5331446109018,54550.2567795176,0.0,1.0
2005-09-06,31.31,31.32,31.13,31.18,28600,11.7089091364246,11.7126488071804,11.6415950628201,11.6602934165991,76477.3207791274,0.0,1.0
2005-09-07,31.49,31.66,31.39,31.5,12600,11.7762232100291,11.8397976128778,11.738826502471,11.7799628807849,33692.8056579372,0.0,1.0
2005-09-08,31.19,31.3,31.074,31.1,25800,11.6640330873549,11.7051694656688,11.6206529065876,11.6303760505527,68990.0306329194,0.0,1.0
2005-09-09,31.39,31.4,31.18,31.2,19900,11.738826502471,11.7425661732268,11.6602934165991,11.6677727581107,53213.2406819804,0.0,1.0
2005-09-12,30.95,30.95,30.81,30.95,13500,11.5742809892156,11.5742809892156,11.5219255986344,11.5742809892156,36099.4346335043,0.0,1.0
2005-09-13,30.48,30.75,30.4,30.56,8900,11.3985164636928,11.4994875740995,11.3685990976464,11.4284338297392,23798.886536162,0.0,1.0
2005-09-14,30.5,30.7,30.45,30.49,39100,11.4059958052044,11.4807892203205,11.3872974514254,11.4022561344486,104554.658827409,0.0,1.0
2005-09-15,30.35,30.5,30.22,30.38,22100,11.3499007438673,11.4059958052044,11.3012850240419,11.3611197561347,59096.1115111442,0.0,1.0
2005-09-16,30.7,30.7,30.42,30.48,25800,11.4807892203205,11.4807892203205,11.376078439158,11.3985164636928,68990.0306329192,0.0,1.0
2005-09-19,30.65,30.65,30.45,30.56,8500,11.4620908665415,11.4620908665415,11.3872974514254,11.4284338297392,22729.2736581322,0.0,1.0
2005-09-20,30.44,30.76,30.34,30.68,14500,11.3835577806696,11.5032272448553,11.3461610731115,11.4733098788089,38773.4668285786,0.0,1.0
2005-09-21,30.73,30.86,30.65,30.68,20400,11.4920082325879,11.5406239524134,11.4620908665415,11.4733098788089,54550.2567795176,0.0,1.0
2005-09-22,30.48,30.59,30.35,30.59,9600,11.3985164636928,11.4396528420066,11.3499007438673,11.4396528420066,25670.7090727141,0.0,1.0
2005-09-23,30.3,30.48,30.16,30.37,12600,11.3312023900883,11.3985164636928,11.278846999507,11.3573800853789,33692.8056579373,0.0,1.0
2005-09-26,30.7,30.86,30.43,30.43,21700,11.4807892203205,11.5406239524134,11.3798181099138,11.3798181099138,58026.4986331142,0.0,1.0
2005-09-27,30.6,30.68,30.47,30.5,13300,11.4433925127625,11.4733098788089,11.394776792937,11.4059958052044,35564.6281944892,0.0,1.0
2005-09-28,30.45,30.48,30.25,30.28,19600,11.3872974514254,11.3985164636928,11.3125040363093,11.3237230485767,52411.0310234579,0.0,1.0
2005-09-29,30.8,30.8,30.29,30.32,17700,11.5181859278785,11.5181859278785,11.3274627193325,11.3386817315999,47330.3698528169,0.0,1.0
2005-09-30,30.38,30.49,30.2,30.37,15300,11.3611197561347,11.4022561344486,11.2938056825303,11.3573800853789,40912.6925846383,0.0,1.0
2005-10-03,30.04,30.16,29.89,30.09,23500,11.2339709504374,11.278846999507,11.1778758891003,11.2526693042164,62839.7565842481,0.0,1.0
2005-10-04,30.35,30.55,30.18,30.18,37600,11.3499007438673,11.4246941589834,11.2863263410187,11.2863263410187,100543.610534797,0.0,1.0
2005-10-05,30.6,30.78,30.52,30.6,38300,11.4433925127625,11.5107065863669,11.413475146716,11.4433925127625,102415.433071349,0.0,1.0
2005-10-06,31.2,31.65,31.15,31.45,65900,11.6677727581107,11.8360579421219,11.6490744043317,11.7612645270059,176218.721655403,0.0,1.0
2005-10-07,32.08,32.19,32.0,32.0,15500,11.9968637846216,12.0380001629354,11.9669464185751,11.9669464185751,41447.4990236528,0.0,1.0
2005-10-10,31.88,32.05,31.87,31.99,4800,11.9220703695055,11.9856447723541,11.9183306987497,11.9632067478193,12835.354536357,0.0,1.0
2005-10-11,31.27,31.47,31.15,31.4,15100,11.6939504534014,11.7687438685175,11.6490744043317,11.7425661732268,40377.8861456232,0.0,1.0
2005-10-12,32.1,32.75,31.9,31.9,64500,12.0043431261332,12.2474217252605,11.9295497110171,11.9295497110171,172475.076582297,0.0,1.0
2005-10-13,32.0,32.0,31.6,31.67,13700,11.9669464185751,11.9669464185751,11.8173595883429,11.8435372836336,36634.2410725192,0.0,1.0
2005-10-14,32.34,32.54,31.89,31.96,25000,12.0940952242725,12.1688886393886,11.9258100402613,11.9519877355519,66850.8048768596,0.0,1.0
2005-10-17,32.3,32.61,32.06,32.61,24800,12.0791365412493,12.1950663346792,11.9893844431099,12.1950663346792,66315.9984378446,0.0,1.0
2005-10-18,31.65,31.7,31.3701,31.53,28600,11.8360579421219,11.854756295901,11.731384557667,11.7911818930523,76477.3207791278,0.0,1.0
2005-10-19,30.94,30.94,30.46,30.5,28900,11.5705413184598,11.5705413184598,11.3910371221812,11.4059958052044,77279.5304376499,0.0,1.0
2005-10-20,30.39,30.6,30.23,30.27,19300,11.3648594268906,11.4433925127625,11.3050246947977,11.3199833778209,51608.8213649355,0.0,1.0
2005-10-21,29.71,29.95,29.56,29.85,14900,11.1105618154958,11.2003139136351,11.0544667541588,11.1629172060771,39843.0797066085,0.0,1.0
2005-10-24,30.4,30.48,30.19,30.19,16300,11.3685990976464,11.3985164636928,11.2900660117745,11.2900660117745,43586.7247797124,0.0,1.0
2005-10-25,30.29,30.58,30.17,30.5,16200,11.3274627193325,11.4359131712508,11.2825866702628,11.4059958052044,43319.3215602051,0.0,1.0
2005-10-26,30.46,30.6,30.38,30.47,40800,11.3910371221812,11.4433925127625,11.3611197561347,11.394776792937,109100.513559035,0.0,1.0
2005-10-27,30.14,30.46,30.05,30.46,12800,11.2713676579954,11.3910371221812,11.2377106211932,11.3910371221812,34227.6120969523,0.0,1.0
2005-10-28,30.3,30.3,29.84,29.89,26700,11.3312023900883,11.3312023900883,11.1591775353213,11.1778758891003,71396.6596084862,0.0,1.0
2005-10-31,30.3,30.36,29.98,30.1,67100,11.3312023900883,11.3536404146231,11.2115329259026,11.2564089749722,179427.560289492,0.0,1.0
2005-11-01,30.28,30.56,29.92,29.99,125300,11.3237230485767,11.4284338297392,11.1890949013677,11.2152725966584,335056.234042821,0.0,1.0
2005-11-02,31.22,31.22,30.23,30.35,56600,11.6752520996223,11.6752520996223,11.3050246947977,11.3499007438673,151350.222241211,0.0,1.0
2005-11-03,31.3,31.7,31.08,31.08,84700,11.7051694656688,11.854756295901,11.6228967090411,11.6228967090411,226490.5269228,0.0,1.0
2005-11-04,30.33,30.74,30.18,30.71,41500,11.3424214023557,11.4957479033437,11.2863263410187,11.4845288910763,110972.336095587,0.0,1.0
2005-11-07,30.95,30.96,30.5,30.5,33800,11.5742809892156,11.5780206599714,11.4059958052044,11.4059958052044,90382.2881935145,0.0,1.0
2005-11-08,30.62,30.75,30.45,30.58,41100,11.4508718542741,11.4994875740995,11.3872974514254,11.4359131712508,109902.723217557,0.0,1.0
2005-11-09,31.05,31.05,30.47,30.51,18300,11.6116776967737,11.6116776967737,11.394776792937,11.4097354759602,48934.7891698612,0.0,1.0
2005-11-10,31.37,31.43,31.02,31.21,87100,11.7313471609594,11.7537851854942,11.6004586845063,11.6715124288665,232908.20419098,0.0,1.0
2005-11-11,31.25,31.27,31.1,31.18,13200,11.6864711118898,11.6939504534014,11.6303760505527,11.6602934165991,35297.2249749818,0.0,1.0
2005-11-14,31.15,31.26,31.03,31.1,12600,11.6490744043317,11.6902107826456,11.6041983552621,11.6303760505527,33692.8056579373,0.0,1.0
2005-11-15,31.37,31.44,31.051,31.15,30200,11.7313471609594,11.7575248562501,11.6120516638492,11.6490744043317,80755.7722912466,0.0,1.0
2005-11-16,31.25,31.4,31.221,31.25,22600,11.6864711118898,11.7425661732268,11.6756260666979,11.6864711118898,60433.127608681,0.0,1.0
2005-11-17,31.55,31.58,31.25,31.47,19100,11.7986612345639,11.8098802468313,11.6864711118898,11.7687438685175,51074.0149259208,0.0,1.0
2005-11-18,31.51,31.51,31.29,31.46,13700,11.7837025515407,11.7837025515407,11.701429794913,11.7650041977617,36634.2410725191,0.0,1.0
2005-11-21,31.49,31.58,31.3,31.53,45400,11.7762232100291,11.8098802468313,11.7051694656688,11.7911818930523,121401.061656377,0.0,1.0
2005-11-22,31.43,31.58,31.1,31.23,45500,11.7537851854942,11.8098802468313,11.6303760505527,11.6789917703782,121668.464875885,0.0,1.0
2005-11-23,31.65,31.7,31.44,31.52,25400,11.8360579421219,11.854756295901,11.7575248562501,11.7874422222965,67920.4177548897,0.0,1.0
2005-11-25,31.22,31.31,31.15,31.28,10200,11.6752520996223,11.7089091364246,11.6490744043317,11.6976901241572,27275.1283897589,0.0,1.0
2005-11-28,31.26,31.4,31.02,31.1,37800,11.6902107826456,11.7425661732268,11.6004586845063,11.6303760505527,101078.416973812,0.0,1.0
2005-11-29,31.58,31.62,31.38,31.47,45500,11.8098802468313,11.8248389298545,11.7350868317152,11.7687438685175,121668.464875885,0.0,1.0
2005-11-30,31.55,31.72,31.55,31.61,15300,11.7986612345639,11.8622356374126,11.7986612345639,11.8210992590987,40912.6925846381,0.0,1.0
2005-12-01,31.69,31.73,31.36,31.41,22800,11.8510166251452,11.8659753081684,11.7276074902036,11.7463058439826,60967.9340476959,0.0,1.0
2005-12-02,32.11,32.13,31.75,31.77,28000,12.008082796889,12.0155621384006,11.87345464968,11.8809339911916,74872.9014620827,0.0,1.0
2005-12-05,31.96,32.0,31.79,31.8,29400,11.9519877355519,11.9669464185751,11.8884133327032,11.892153003459,78616.546535187,0.0,1.0
2005-12-06,31.81,31.94,31.67,31.76,15600,11.8958926742148,11.9445083940403,11.8435372836336,11.8771943204358,41714.9022431605,0.0,1.0
2005-12-07,31.71,31.89,31.69,31.85,10200,11.8584959666568,11.9258100402613,11.8510166251452,11.910851357238,27275.1283897587,0.0,1.0
2005-12-08,32.41,32.67,32.17,32.25,62100,12.1202729195631,12.217504359214,12.0305208214238,12.0604381874702,166057.39931412,0.0,1.0
2005-12-09,33.01,33.15,32.82,32.84,11600,12.3446531649114,12.3970085554927,12.2735994205511,12.2810787620627,31018.7734628629,0.0,1.0
2005-12-12,33.58,33.58,33.37,33.48,10800,12.5578143979923,12.5578143979923,12.4792813121204,12.5204176904342,28879.5477068033,0.0,1.0
2005-12-13,33.82,33.97,33.68,33.8,19700,12.6475664961316,12.7036615574686,12.5952111055503,12.64008715462,52678.4342429653,0.0,1.0
2005-12-14,33.87,33.99,33.84,33.88,10700,12.6662648499106,12.7111408989803,12.6550458376432,12.6700045206664,28612.1444872959,0.0,1.0
2005-12-15,33.84,33.9,33.6301,33.87,11400,12.6550458376432,12.677483862178,12.5765501484788,12.6662648499106,30483.967023848,0.0,1.0
2005-12-16,33.91,34.19,33.91,33.95,14200,12.6812235329338,12.7859343140963,12.6812235329338,12.696182215957,37971.2571700564,0.0,1.0
2005-12-19,34.39,34.52,34.22,34.51,57900,12.8607277292124,12.9093434490379,12.7971533263638,12.9056037782821,154826.464094808,0.0,1.0
2005-12-20,34.33,34.65,34.2401,34.61,9400,12.8382897046776,12.9579591688634,12.8046700645829,12.9430004858401,25135.9026336993,0.0,1.0
2005-12-21,33.84,34.03,33.74,33.97,23000,12.6550458376432,12.7260995820035,12.6176491300851,12.7036615574686,61502.7404867108,0.0,1.0
2005-12-22,34.37,34.38,33.97,34.0,24000,12.8532483877008,12.8569880584566,12.7036615574686,12.7148805697361,64176.7726817855,0.0,1.0
2005-12-23,34.63,34.63,34.28,34.37,28400,12.9504798273518,12.9504798273518,12.8195913508986,12.8532483877008,75942.5143401124,0.0,1.0
2005-12-27,34.86,35.0,34.69,34.72,21500,13.0364922547353,13.0888476453165,12.9729178518866,12.984136864154,57491.6921940992,0.0,1.0
2005-12-28,34.83,35.04,34.74,34.77,12600,13.0252732424679,13.1038063283397,12.9916162056656,13.002835217933,33692.8056579372,0.0,1.0
2005-12-29,35.22,35.32,35.13,35.25,40900,13.1711204019442,13.2085171095023,13.137463365142,13.1823394142116,109367.916778543,0.0,1.0
2005-12-30,35.03,35.13,34.8,35.07,15800,13.1000666575839,13.137463365142,13.0140542302004,13.1150253406072,42249.7086821755,0.0,1.0
2006-01-03,36.15,36.29,35.57,35.7,24600,13.5189097822341,13.5712651728153,13.3020088783974,13.3506245982229,65781.1919988298,0.0,1.0
2006-01-04,36.79,36.86,36.25,36.26,31900,13.7582487106056,13.7844264058962,13.5563064897921,13.5600461605479,85301.6270228728,0.0,1.0
2006-01-05,36.53,36.57,36.38,36.49,24200,13.6610172709547,13.6759759539779,13.6049222096176,13.6460585879314,64711.5791208,0.0,1.0
2006-01-06,36.6,36.61,36.3,36.35,12900,13.6871949662453,13.6909346370011,13.5750048435711,13.5937031973502,34495.0153164596,0.0,1.0
2006-01-09,36.02,36.16,35.9,36.16,33100,13.4702940624086,13.5226494529899,13.425418013339,13.5226494529899,88510.4656569623,0.0,1.0
2006-01-10,35.84,35.84,35.6307,35.73,43100,13.4029799888041,13.4029799888041,13.3247086798851,13.3618436104903,115250.787607706,0.0,1.0
2006-01-11,36.2,36.4,35.81,36.0,65600,13.5376081360131,13.6124015511292,13.3917609765367,13.462814720897,175416.51199688,0.0,1.0
2006-01-12,35.6,35.68,35.45,35.56,48600,13.3132278906648,13.3431452567113,13.2571328293277,13.2982692076416,129957.964680615,0.0,1.0
2006-01-13,35.53,35.6,35.23,35.4,83900,13.2870501953742,13.3132278906648,13.1748600727,13.2384344755487,224351.301166741,0.0,1.0
2006-01-17,35.3,35.34,35.16,35.25,37900,13.2010377679907,13.2159964510139,13.1486823774094,13.1823394142116,101345.820193319,0.0,1.0
2006-01-18,34.89,34.98,34.54,34.96,73200,13.0477112670027,13.0813683038049,12.9168227905495,13.0738889622933,195739.156679445,0.0,1.0
2006-01-19,35.28,35.32,34.65,34.71,71800,13.1935584264791,13.2085171095023,12.9579591688634,12.9803971933982,191995.511606341,0.0,1.0
2006-01-20,35.35,36.01,35.2,35.89,48300,13.2197361217697,13.4665543916528,13.1636410604326,13.4216783425832,129155.755022093,0.0,1.0
2006-01-23,35.6,35.9,35.53,35.77,58100,13.3132278906648,13.425418013339,13.2870501953742,13.3768022935135,155361.270533822,0.0,1.0
2006-01-24,35.22,35.45,34.971,35.01,56200,13.1711204019442,13.2571328293277,13.0780026001247,13.0925873160723,150280.609363181,0.0,1.0
2006-01-25,35.86,36.0,35.79,35.84,65900,13.4104593303157,13.462814720897,13.3842816350251,13.4029799888041,176218.721655403,0.0,1.0
2006-01-26,35.72,35.97,35.641,35.7,15900,13.3581039397345,13.4515957086296,13.3285605407636,13.3506245982229,42517.1119016827,0.0,1.0
2006-01-27,35.3,35.68,35.28,35.55,15600,13.2010377679907,13.3431452567113,13.1935584264791,13.2945295368858,41714.9022431604,0.0,1.0
2006-01-30,35.26,35.58,35.26,35.42,80600,13.1860790849675,13.3057485491532,13.1860790849675,13.2459138170603,215526.994922995,0.0,1.0
2006-01-31,35.35,35.6,35.35,35.45,185000,13.2197361217697,13.3132278906648,13.2197361217697,13.2571328293277,494695.956088762,0.0,1.0
2006-02-01,35.35,35.46,35.22,35.35,24100,13.2197361217697,13.2608725000835,13.1711204019442,13.2197361217697,64444.1759012927,0.0,1.0
2006-02-02,35.46,35.71,35.32,35.41,78500,13.2608725000835,13.3543642689787,13.2085171095023,13.2421741463045,209911.52731334,0.0,1.0
2006-02-03,35.5,35.69,35.11,35.15,43900,13.2758311831068,13.3468849274671,13.1299840236304,13.1449427066536,117390.013363765,0.0,1.0
2006-02-06,36.09,36.12,35.76,35.9,72900,13.4964717576992,13.5076907699667,13.3730626227577,13.425418013339,194936.947020924,0.0,1.0
2006-02-07,36.3,36.7799,36.2,36.68,69600,13.5750048435711,13.7544716431422,13.5376081360131,13.7171123322917,186112.640777178,0.0,1.0
2006-02-08,36.82,36.9,36.4,36.4,34300,13.769467722873,13.7993850889194,13.6124015511292,13.6124015511292,91719.3042910514,0.0,1.0
2006-02-09,36.75,36.98,36.7101,36.85,68700,13.7432900275824,13.8293024549659,13.7283687412667,13.7806867351404,183706.01180161,0.0,1.0
2006-02-10,36.91,37.16,36.74,37.03,36000,13.8031247596752,13.8966165285704,13.7395503568266,13.8480008087449,96265.1590226782,0.0,1.0
2006-02-13,37.1,37.22,36.8,36.96,49800,13.8741785040355,13.9190545531052,13.7619883813614,13.8218231134543,133166.803314705,0.0,1.0
2006-02-14,37.05,37.2,36.81,37.0,98800,13.8554801502565,13.9115752115936,13.7657280521172,13.8367817964775,264194.380873349,0.0,1.0
2006-02-15,37.26,37.26,36.91,36.95,84200,13.9340132361284,13.9340132361284,13.8031247596752,13.8180834426985,225153.510825263,0.0,1.0
2006-02-16,37.05,37.05,36.71,36.79,31100,13.8554801502565,13.8554801502565,13.7283313445591,13.7582487106056,83162.4012668135,0.0,1.0
2006-02-17,37.17,37.17,36.75,36.75,31700,13.9003561993262,13.9003561993262,13.7432900275824,13.7432900275824,84766.8205838578,0.0,1.0
2006-02-21,36.57,36.84,36.41,36.69,75500,13.6759759539779,13.7769470643846,13.616141221885,13.7208520030475,201889.430728116,0.0,1.0
2006-02-22,36.55,36.75,35.93,35.95,33800,13.6684966124663,13.7432900275824,13.4366370256064,13.444116367118,90382.2881935141,0.0,1.0
2006-02-23,35.72,36.33,35.62,36.33,39200,13.3581039397345,13.5862238558386,13.3207072321764,13.5862238558386,104822.062046916,0.0,1.0
2006-02-24,35.7,35.84,35.35,35.68,25600,13.3506245982229,13.4029799888041,13.2197361217697,13.3431452567113,68455.2241939041,0.0,1.0
2006-02-27,35.95,36.03,35.8008,35.82,35500,13.444116367118,13.4740337331644,13.3883204794414,13.3955006472925,94928.1429251407,0.0,1.0
2006-02-28,35.77,36.0,35.7205,35.86,19900,13.3768022935135,13.462814720897,13.3582909232723,13.4104593303157,53213.2406819803,0.0,1.0
2006-03-01,35.85,35.92,35.59,35.85,29600,13.4067196595599,13.4328973548506,13.309488219909,13.4067196595599,79151.3529742021,0.0,1.0
2006-03-02,36.41,36.55,36.05,36.05,21000,13.616141221885,13.6684966124663,13.481513074676,13.481513074676,56154.6760965621,0.0,1.0
2006-03-03,37.81,37.99,37.29,37.29,38500,14.1396951276977,14.2070092013021,13.9452322483958,13.9452322483958,102950.239510364,0.0,1.0
2006-03-06,37.07,37.49,37.07,37.47,24700,13.8629594917681,14.0200256635119,13.8629594917681,14.0125463220003,66048.5952183374,0.0,1.0
2006-03-07,36.5,36.5,36.25,36.4,21000,13.6497982586872,13.6497982586872,13.5563064897921,13.6124015511292,56154.6760965623,0.0,1.0
2006-03-08,36.37,36.44,36.25,36.25,14500,13.6011825388618,13.6273602341524,13.5563064897921,13.5563064897921,38773.4668285786,0.0,1.0
2006-03-09,36.66,36.79,36.53,36.53,16100,13.7096329907801,13.7582487106056,13.6610172709547,13.6610172709547,43051.9183406977,0.0,1.0
2006-03-10,37.82,37.82,37.33,37.33,18900,14.1434347984535,14.1434347984535,13.960190931419,13.960190931419,50539.2084869058,0.0,1.0
2006-03-13,38.4,38.53,38.201,38.34,33300,14.3603357022901,14.4089514221156,14.2859162542496,14.3378976777553,89045.2720959773,0.0,1.0
2006-03-14,38.81,38.84,38.33,38.33,44600,14.5136622032781,14.5248812155455,14.3341580069995,14.3341580069995,119261.835900318,0.0,1.0
2006-03-15,39.33,39.47,39.15,39.25,23500,14.70812508258,14.7604804731612,14.6408110089755,14.6782077165335,62839.756584248,0.0,1.0
2006-03-16,40.0,40.23,39.9,39.95,138900,14.9586830232189,15.0446954506024,14.9212863156608,14.9399846694399,371423.071895832,0.0,1.0
2006-03-17,39.82,39.97,39.6401,39.94,49700,14.8913689496144,14.9474640109515,14.8240922727175,14.9362449986841,132899.400095197,0.0,1.0
2006-03-20,39.64,39.77,39.34,39.75,31200,14.8240548760099,14.8726705958354,14.7118647533358,14.8651912543238,83429.804486321,0.0,1.0
2006-03-21,39.81,40.25,39.75,40.2,43800,14.8876292788586,15.052174792114,14.8651912543238,15.033476438335,117122.610144258,0.0,1.0
2006-03-22,39.52,39.75,39.4,39.61,32400,14.7791788269403,14.8651912543238,14.7343027778706,14.8128358637425,86638.64312041,0.0,1.0
2006-03-23,39.03,39.45,38.86,39.4,28900,14.5959349599058,14.7530011316496,14.5323605570572,14.7343027778706,77279.53043765,0.0,1.0
2006-03-24,39.35,39.51,38.84,38.84,16300,14.7156044240916,14.7754391561845,14.5248812155455,14.5248812155455,43586.7247797125,0.0,1.0
2006-03-27,38.79,38.9,38.54,38.85,49200,14.5061828617665,14.5473192400804,14.4126910928714,14.5286208863014,131562.38399766,0.0,1.0
2006-03-28,38.64,39.19,38.58,39.16,43700,14.4500878004295,14.6557696919987,14.4276497758946,14.6445506797313,116855.20692475,0.0,1.0
2006-03-29,38.68,38.95,38.51,38.51,69500,14.4650464834527,14.5660175938594,14.401472080604,14.401472080604,185845.23755767,0.0,1.0
2006-03-30,39.1,39.3,38.75,38.85,46800,14.6221126551965,14.6969060703126,14.4912241787433,14.5286208863014,125144.706729481,0.0,1.0
2006-03-31,39.85,39.98,39.63,39.79,25600,14.9025879618818,14.9512036817073,14.8203152052541,14.880149937347,68455.2241939044,0.0,1.0
2006-04-03,40.46,40.68,40.1,40.28,59500,15.1307078779859,15.2129806346136,14.9960797307769,15.0633938043814,159104.915606926,0.0,1.0
2006-04-04,40.07,40.49,39.9,40.36,159400,14.9848607185095,15.1419268902533,14.9212863156608,15.0933111704279,426240.731894858,0.0,1.0
2006-04-05,40.07,40.15,39.83,39.94,56000,14.9848607185095,15.014778084556,14.8951086203702,14.9362449986841,149745.802924166,0.0,1.0
2006-04-06,39.85,39.98,39.62,39.9,26900,14.9025879618818,14.9512036817073,14.8165755344983,14.9212863156608,71931.4660475011,0.0,1.0
2006-04-07,38.65,39.25,38.62,39.21,38200,14.4538274711853,14.6782077165335,14.4426084589178,14.6632490335103,102148.029851841,0.0,1.0
2006-04-10,38.35,38.36,38.12,38.2,33400,14.3416373485111,14.3453770192669,14.2556249211276,14.285542287174,89312.6753154847,0.0,1.0
2006-04-11,38.06,38.14,37.85,38.09,40100,14.2331868965928,14.2631042626392,14.1546538107209,14.2444059088602,107228.691022483,0.0,1.0
2006-04-12,37.7,37.81,37.47,37.47,27700,14.0985587493838,14.1396951276977,14.0125463220003,14.0125463220003,74070.6918035606,0.0,1.0
2006-04-13,38.04,38.07,37.79,37.81,26500,14.2257075550812,14.2369265673486,14.132215786186,14.1396951276977,70861.8531694711,0.0,1.0
2006-04-17,38.37,38.48,38.05,38.05,19700,14.3491166900227,14.3902530683366,14.229447225837,14.229447225837,52678.4342429655,0.0,1.0
2006-04-18,38.78,38.78,38.31,38.37,32500,14.5024431910107,14.5024431910107,14.3266786654879,14.3491166900227,86906.0463399177,0.0,1.0
2006-04-19,38.8,38.86,38.47,38.5,20300,14.5099225325223,14.5323605570572,14.3865133975808,14.3977324098482,54282.8535600102,0.0,1.0
2006-04-20,38.78,38.86,38.6,38.64,49800,14.5024431910107,14.5323605570572,14.4351291174062,14.4500878004295,133166.803314705,0.0,1.0
2006-04-21,38.89,39.22,38.65,38.65,32900,14.5435795693246,14.6669887042661,14.4538274711853,14.4538274711853,87975.6592179472,0.0,1.0
2006-04-24,39.46,39.47,39.16,39.22,22000,14.7567408024054,14.7604804731612,14.6445506797313,14.6669887042661,58828.7082916367,0.0,1.0
2006-04-25,39.11,39.33,38.94,39.16,53700,14.6258523259523,14.70812508258,14.5622779231036,14.6445506797313,143595.528875494,0.0,1.0
2006-04-26,39.66,39.9,39.53,39.53,32200,14.8315342175215,14.9212863156608,14.7829184976961,14.7829184976961,86103.8366813955,0.0,1.0
2006-04-27,40.31,40.42,39.77,39.9,57400,15.0746128166488,15.1157491949627,14.8726705958354,14.9212863156608,153489.44799727,0.0,1.0
2006-04-28,40.01,40.3,39.92,40.17,44600,14.9624226939747,15.070873145893,14.9287656571725,15.0222574260676,119261.835900318,0.0,1.0
2006-05-01,40.18,40.75,40.01,40.01,62000,15.0259970968234,15.2391583299042,14.9624226939747,14.9624226939747,165789.996094612,0.0,1.0
2006-05-02,41.37,41.5699,40.7,40.8,63500,15.4710179167641,15.5457739351727,15.2204599761252,15.2578566836833,169801.044387224,0.0,1.0
2006-05-03,39.74,39.97,39.45,39.8,79500,14.861451583568,14.9474640109515,14.7530011316496,14.8838896081028,212585.559508413,0.0,1.0
2006-05-04,39.99,40.17,39.76,39.86,21600,14.9549433524631,15.0222574260676,14.8689309250796,14.9063276326376,57759.0954136067,0.0,1.0
2006-05-05,39.38,39.38,38.92,39.19,29400,14.8811506732412,14.8811506732412,14.7073231133202,14.8093523332739,77801.2416796416,0.412676,1.0
2006-05-08,38.99,39.35,38.6,38.79,92700,14.7337751333082,14.8698140932464,14.5863995933751,14.6581979333425,245312.078357236,0.0,1.0
2006-05-09,40.03,40.2,39.53,39.76,93700,15.1267765731297,15.1910171931005,14.9378335732155,15.024747353176,247958.379094639,0.0,1.0
2006-05-10,39.77,39.97,39.61,39.68,50200,15.0285262131743,15.10410341314,14.9680644532018,14.9945164731898,132844.297017619,0.0,1.0
2006-05-11,39.34,39.56,39.19,39.49,71500,14.8660352332481,14.9491701532104,14.8093523332739,14.9227181332224,189210.502724298,0.0,1.0
2006-05-12,39.04,39.43,38.8,39.42,67800,14.7526694332996,14.9000449732327,14.6619767933408,14.8962661132344,179419.189995908,0.0,1.0
2006-05-15,38.27,38.66,38.13,38.2,108800,14.4616972134318,14.6090727533648,14.4087931734558,14.4352451934438,287917.52022942,0.0,1.0
2006-05-16,38.99,39.09,38.77,39.06,92200,14.7337751333082,14.771563733291,14.6506402133459,14.7602271532962,243988.927988535,0.0,1.0
2006-05-17,37.56,38.73,37.15,38.7,143100,14.1933981535536,14.6355247733528,14.038464893624,14.624188193358,378685.635522336,0.0,1.0
2006-05-18,38.17,38.3,37.91,37.99,42400,14.4239086134489,14.4730337934266,14.3256582534935,14.3558891334798,112203.151265877,0.0,1.0
2006-05-19,37.22,37.36,36.79,37.08,122400,14.064916913612,14.1178209535879,13.9024259336858,14.012012873636,323907.210258098,0.0,1.0
2006-05-22,36.88,36.89,36.23,36.35,159200,13.9364356736703,13.9402145336686,13.6908097737819,13.7361560937613,421291.077394521,0.0,1.0
2006-05-23,37.7,37.9,37.24,37.24,256500,14.2463021935296,14.3218793934953,14.0724746336085,14.0724746336085,678776.139143809,0.0,1.0
2006-05-24,37.05,37.17,36.73,37.15,44500,14.0006762936411,14.0460226136205,13.8797527736961,14.038464893624,117760.382814424,0.0,1.0
2006-05-25,37.99,37.99,37.39,37.62,30700,14.3558891334798,14.3558891334798,14.1291575335828,14.2160713135433,81241.432638265,0.0,1.0
2006-05-26,37.89,38.06,37.57,38.03,40700,14.318100533497,14.3823411534678,14.1971770135519,14.3710045734729,107704.440012292,0.0,1.0
2006-05-30,37.2,37.42,37.09,37.42,22600,14.0573591936154,14.1404941135776,14.0157917336343,14.1404941135776,59806.3966653025,0.0,1.0
2006-05-31,37.55,37.58,37.24,37.42,55800,14.1896192935553,14.2009558735502,14.0724746336085,14.1404941135776,147663.581147075,0.0,1.0
2006-06-01,37.86,37.9,36.88,37.05,61000,14.3067639535021,14.3218793934953,13.9364356736703,14.0006762936411,161424.344981569,0.0,1.0
2006-06-02,38.26,38.51,37.94,38.45,48900,14.4579183534335,14.5523898533906,14.3369948334884,14.5297166934009,129404.106058995,0.0,1.0
2006-06-05,37.63,37.98,37.51,37.65,44500,14.2198501735416,14.3521102734815,14.1745038535622,14.2274078935382,117760.382814423,0.0,1.0
2006-06-06,37.32,37.58,36.87,37.34,27400,14.1027055135948,14.2009558735502,13.932656813672,14.1102632335914,72508.6402048358,0.0,1.0
2006-06-07,37.19,37.52,37.089,37.17,18400,14.0535803336171,14.1782827135605,14.0154138476344,14.0460226136205,48691.933568211,0.0,1.0
2006-06-08,36.4,36.4,35.52,36.14,43900,13.7550503937527,13.7550503937527,13.4225107139037,13.6568000337973,116172.602371981,0.0,1.0
2006-06-09,36.3,36.66,36.2,36.64,35900,13.7172617937699,13.8533007537081,13.679473193787,13.8457430337115,95002.1964727591,0.0,1.0
2006-06-12,35.5,35.86,35.41,35.67,57800,13.4149529939072,13.5509919538454,13.3809432539226,13.479193613878,152956.18262188,0.0,1.0
2006-06-13,34.49,34.9,34.34,34.64,59400,13.0332881340805,13.1882213940101,12.9766052341063,13.0899710340548,157190.263801725,0.0,1.0
2006-06-14,34.76,34.97,34.62,34.83,40000,13.1353173540342,13.2146734139981,13.0824133140582,13.1617693740222,105852.02949611,0.0,1.0
2006-06-15,36.25,36.55,35.97,35.98,81400,13.6983674937784,13.811733293727,13.5925594138265,13.5963382738248,215408.880024586,0.0,1.0
2006-06-16,35.25,35.43,34.99,35.32,37100,13.3204814939501,13.3885009739192,13.2222311339947,13.3469335139381,98177.7573576425,0.0,1.0
2006-06-19,34.93,35.24,34.86,35.14,27100,13.199557974005,13.3167026339518,13.173105954017,13.278914033969,71714.749983615,0.0,1.0
2006-06-20,35.38,35.52,35.12,35.12,36200,13.3696066739278,13.4225107139037,13.2713563139724,13.2713563139724,95796.0866939799,0.0,1.0
2006-06-21,35.77,35.87,35.29,35.29,60500,13.5169822138608,13.5547708138437,13.3355969339432,13.3355969339432,160101.194612868,0.0,1.0
2006-06-22,35.7,35.87,35.5,35.63,29100,13.4905301938728,13.5547708138437,13.4149529939072,13.4640781738849,77007.3514584208,0.0,1.0
2006-06-23,36.46,36.64,36.33,36.33,57200,13.7777235537424,13.8457430337115,13.7285983737647,13.7285983737647,151368.402179438,0.0,1.0
2006-06-26,36.4,36.78,36.24,36.78,36200,13.7550503937527,13.8986470736875,13.6945886337802,13.8986470736875,95796.0866939802,0.0,1.0
2006-06-27,35.71,36.39,35.67,36.39,27900,13.4943090538711,13.7512715337544,13.479193613878,13.7512715337544,73831.7905735373,0.0,1.0
2006-06-28,35.91,36.02,35.77,35.88,17500,13.5698862538368,13.6114537138179,13.5169822138608,13.558549673842,46310.2629045484,0.0,1.0
2006-06-29,37.54,37.5999,36.81,36.81,30300,14.185840433557,14.2084758049468,13.9099836536823,13.9099836536823,80182.9123433041,0.0,1.0
2006-06-30,38.22,38.42,37.99,37.99,47100,14.4428029134403,14.518380113406,14.3558891334798,14.3558891334798,124640.764731671,0.0,1.0
2006-07-03,38.29,38.43,38.18,38.43,21400,14.4692549334283,14.5221589734043,14.4276874734472,14.5221589734043,56630.8357804193,0.0,1.0
2006-07-05,37.81,38.01,37.68,37.87,36700,14.2878696535107,14.3634468534764,14.238744473533,14.3105428135004,97119.2370626816,0.0,1.0
2006-07-06,38.21,38.26,37.91,37.92,28800,14.4390240534421,14.4579183534335,14.3256582534935,14.3294371134918,76213.4612371995,0.0,1.0
2006-07-07,37.9,38.2,37.8,37.94,29300,14.3218793934953,14.4352451934438,14.2840907935124,14.3369948334884,77536.6116059008,0.0,1.0
2006-07-10,37.89,38.173,37.69,37.81,14300,14.318100533497,14.4250422714484,14.2425233335313,14.2878696535107,37842.1005448595,0.0,1.0
2006-07-11,38.07,38.08,37.54,37.8,28200,14.3861200134661,14.3898988734644,14.185840433557,14.2840907935124,74625.6807947579,0.0,1.0
2006-07-12,38.72,38.93,38.24,38.3,37300,14.6317459133545,14.7111019733185,14.4503606334369,14.4730337934266,98707.0175051234,0.0,1.0
2006-07-13,38.31,38.4,38.08,38.27,38700,14.4768126534249,14.5108223934094,14.3898988734644,14.4616972134318,102411.838537487,0.0,1.0
2006-07-14,38.38,38.79,38.17,38.75,34900,14.5032646734129,14.6581979333425,14.4239086134489,14.6430824933494,92355.8957353564,0.0,1.0
2006-07-17,37.75,38.08,37.7,37.85,23600,14.265196493521,14.3898988734644,14.2463021935296,14.3029850935038,62452.6974027053,0.0,1.0
2006-07-18,37.98,38.09,37.75,38.07,22300,14.3521102734815,14.3936777334626,14.265196493521,14.3861200134661,59012.5064440818,0.0,1.0
2006-07-19,38.95,39.13,37.8,37.83,48100,14.718659693315,14.7866791732842,14.2840907935124,14.2954273735073,127287.065469074,0.0,1.0
2006-07-20,39.02,39.31,38.96,38.99,16500,14.745111713303,14.8546986532533,14.7224385533133,14.7337751333082,43663.9621671458,0.0,1.0
2006-07-21,39.46,39.67,39.41,39.62,20400,14.9113815532275,14.9907376131915,14.8924872532361,14.9718433132001,53984.5350430165,0.0,1.0
2006-07-24,39.99,40.0,39.57,39.57,19500,15.1116611331366,15.1154399931348,14.9529490132086,14.9529490132086,51602.8643793538,0.0,1.0
2006-07-25,39.69,39.7,39.33,39.65,35600,14.998295333188,15.0020741931863,14.8622563732498,14.9831798931949,94208.3062515388,0.0,1.0
2006-07-26,39.83,39.99,39.36,39.45,18300,15.051199373164,15.1116611331366,14.8735929532447,14.9076026932292,48427.3034944707,0.0,1.0
2006-07-27,39.99,40.67,39.9,40.38,79200,15.1116611331366,15.3686236130198,15.077651393152,15.2590366730696,209587.018402299,0.0,1.0
2006-07-28,40.2,40.33,39.88,40.09,49400,15.1910171931005,15.2401423730782,15.0700936731554,15.1494497331194,130727.256427697,0.0,1.0
2006-07-31,39.86,40.18,39.83,40.12,46900,15.0625359531589,15.1834594731039,15.051199373164,15.1607863131142,124111.50458419,0.0,1.0
2006-08-01,40.45,40.5,39.86,40.12,40000,15.2854886930576,15.304382993049,15.0625359531589,15.1607863131142,105852.029496111,0.0,1.0
2006-08-02,41.13,41.2,40.68,40.76,53600,15.5424511729409,15.5689031929289,15.3724024730181,15.4026333530044,141841.719524788,0.0,1.0
2006-08-03,41.39,41.42,41.03,41.19,58900,15.6407015328963,15.6520381128911,15.5046625729581,15.5651243329306,155867.113433023,0.0,1.0
2006-08-04,41.18,41.49,41.07,41.47,40900,15.5613454729323,15.6784901328791,15.5197780129512,15.6709324128825,108233.700159773,0.0,1.0
2006-08-07,40.44,40.55,40.35,40.55,35700,15.2817098330593,15.3232772930404,15.2477000930748,15.3232772930404,94472.9363252789,0.0,1.0
2006-08-08,41.14,41.57,40.96,41.19,41400,15.5462300329392,15.7087210128654,15.4782105529701,15.5651243329306,109556.850528474,0.0,1.0
2006-08-09,41.84,42.4,41.84,42.25,108400,15.810750232819,16.0223663927229,15.810750232819,15.9656834927487,286858.999934461,0.0,1.0
2006-08-10,42.05,42.09,41.3,41.4,135300,15.890106292783,15.9052217327761,15.6066917929117,15.6444803928946,358044.489770594,0.0,1.0
2006-08-11,41.58,41.8,41.43,41.57,52200,15.7124998728637,15.7956347928259,15.6558169728894,15.7087210128654,138136.898492424,0.0,1.0
2006-08-14,41.83,42.02,41.6801,41.79,17600,15.8069713728208,15.8787697127881,15.7503262614465,15.7918559328276,46574.8929782886,0.0,1.0
2006-08-15,42.75,42.79,42.28,42.4,16300,16.1546264926629,16.169741932656,15.9770200727435,16.0223663927229,43134.702019665,0.0,1.0
2006-08-16,42.78,42.91,42.66,42.77,20000,16.1659630726577,16.2150882526354,16.1206167526783,16.1621842126594,52926.0147480554,0.0,1.0
2006-08-17,43.0,43.2,42.85,42.98,22500,16.2490979926199,16.3246751925856,16.1924150926457,16.2415402726234,59541.7665915624,0.0,1.0
2006-08-18,43.74,44.01,43.55,43.9,35800,16.5287336324929,16.6307628524466,16.4569352925256,16.5891953924655,94737.5663990193,0.0,1.0
2006-08-21,43.4501,43.91,43.45,43.72,31900,16.4191844811427,16.5929742524638,16.4191466925427,16.5211759124964,84416.9935231483,0.0,1.0
2006-08-22,44.11,44.13,43.55,43.55,37700,16.6685514524294,16.676109172426,16.4569352925256,16.4569352925256,99765.5378000846,0.0,1.0
2006-08-23,43.54,43.99,43.48,43.8,56700,16.4531564325273,16.62320513245,16.4304832725376,16.5514067924826,150045.251810737,0.0,1.0
2006-08-24,44.05,44.366,43.81,43.99,32700,16.6458782924397,16.7652902683855,16.5551856524809,16.62320513245,86534.0341130707,0.0,1.0
2006-08-25,43.91,43.94,43.4,43.78,48300,16.5929742524638,16.6043108324586,16.4002523925513,16.5438490724861,127816.325616553,0.0,1.0
2006-08-28,43.92,43.94,43.4001,43.53,29300,16.596753112462,16.6043108324586,16.4002901811513,16.449377572529,77536.6116059013,0.0,1.0
2006-08-29,44.35,44.3699,43.72,43.9,13000,16.7592440923883,16.7667640237848,16.5211759124964,16.5891953924655,34401.9095862359,0.0,1.0
2006-08-30,44.45,44.67,44.2,44.64,20600,16.7970326923711,16.8801676123333,16.702561192414,16.8688310323385,54513.795190497,0.0,1.0
2006-08-31,43.85,44.24,43.85,44.15,62900,16.5703010924741,16.7176766324071,16.5703010924741,16.6836668924226,166452.316382634,0.0,1.0
2006-09-01,44.04,44.09,43.71,43.71,53800,16.6420994324415,16.6609937324329,16.5173970524981,16.5173970524981,142370.979672268,0.0,1.0
2006-09-05,43.9399,43.98,43.63,43.98,22400,16.6042730438586,16.6194262724518,16.4871661725118,16.6194262724518,59277.1365178221,0.0,1.0
2006-09-06,42.98,43.05,42.81,43.0,65600,16.2415402726234,16.2679922926114,16.1772996526526,16.2490979926199,173597.328373621,0.0,1.0
2006-09-07,42.22,42.39,41.95,41.95,39400,15.9543469127538,16.0185875327246,15.8523176928002,15.8523176928002,104264.249053669,0.0,1.0
2006-09-08,42.32,42.37,42.04,42.17,15700,15.9921355127367,16.0110298127281,15.8863274327847,15.9354526127624,41546.9215772233,0.0,1.0
2006-09-11,42.35,42.44,42.0,42.08,25300,16.0034720927315,16.0374818327161,15.8712119927916,15.9014428727778,66951.4086562901,0.0,1.0
2006-09-12,42.62,42.66,42.26,42.27,34900,16.1055013126852,16.1206167526783,15.969462352747,15.9732412127452,92355.8957353564,0.0,1.0
2006-09-13,42.88,42.9,42.61,42.62,24200,16.2037516726405,16.2113093926371,16.1017224526869,16.1055013126852,64040.4778451472,0.0,1.0
2006-09-14,42.72,42.95,42.64,42.8,36200,16.143289912668,16.2302036926285,16.1130590326817,16.1735207926543,95796.0866939802,0.0,1.0
2006-09-15,43.14,43.15,42.9401,43.07,35200,16.3020020325959,16.3057808925942,16.2264626212302,16.2755500126079,93149.7859565775,0.0,1.0
2006-09-18,42.72,42.73,42.46,42.64,35000,16.143289912668,16.1470687726663,16.0450395527126,16.1130590326817,92620.5258090969,0.0,1.0
2006-09-19,42.59,43.05,42.38,42.9,24600,16.0941647326903,16.2679922926114,16.0148086727264,16.2113093926371,65098.9981401082,0.0,1.0
2006-09-20,43.01,43.13,42.84,42.84,30900,16.2528768526182,16.2982231725976,16.1886362326474,16.1886362326474,81770.6927857457,0.0,1.0
2006-09-21,43.34,43.43,42.97,43.1,36300,16.3775792325616,16.4115889725461,16.2377614126251,16.2868865926028,96060.7167677204,0.0,1.0
2006-09-22,43.19,43.43,43.05,43.38,24300,16.3208963325873,16.4115889725461,16.2679922926114,16.3926946725547,64305.1079188874,0.0,1.0
2006-09-25,43.55,43.65,43.16,43.53,19200,16.4569352925256,16.4947238925084,16.3095597525925,16.449377572529,50808.974158133,0.0,1.0
2006-09-26,43.5,43.62,43.37,43.53,24400,16.4380409925341,16.4833873125135,16.3889158125564,16.449377572529,64569.7379926277,0.0,1.0
2006-09-27,43.76,44.03,43.61,43.61,31900,16.5362913524895,16.6383205724432,16.4796084525153,16.4796084525153,84416.9935231483,0.0,1.0
2006-09-28,43.71,43.85,43.47,43.85,29000,16.5173970524981,16.5703010924741,16.4267044125393,16.5703010924741,76742.7213846802,0.0,1.0
2006-09-29,43.22,43.59,43.21,43.47,26000,16.3322329125822,16.4720507325187,16.3284540525839,16.4267044125393,68803.8191724719,0.0,1.0
2006-10-02,43.08,43.26,42.94,43.16,16700,16.2793288726062,16.3473483525753,16.2264248326302,16.3095597525925,44193.2223146263,0.0,1.0
2006-10-03,42.8,42.94,42.58,42.7,107900,16.1735207926543,16.2264248326302,16.090385872692,16.1357321926714,285535.849565758,0.0,1.0
2006-10-04,43.04,43.04,42.75,42.83,21600,16.2642134326131,16.2642134326131,16.1546264926629,16.1848573726491,57160.0959278997,0.0,1.0
2006-10-05,43.2,43.33,43.07,43.12,79200,16.3246751925856,16.3738003725633,16.2755500126079,16.2944443125994,209587.018402299,0.0,1.0
2006-10-06,42.51,42.87,42.4015,42.8,84400,16.063933852704,16.1999728126423,16.0229332217227,16.1735207926543,223347.782236794,0.0,1.0
2006-10-09,42.8,42.89,42.65,42.7,13900,16.1735207926543,16.2075305326388,16.11683789268,16.1357321926714,36783.5802498984,0.0,1.0
2006-10-10,42.3,42.75,42.16,42.41,41200,15.9845777927401,16.1546264926629,15.9316737527641,16.0261452527212,109027.590380994,0.0,1.0
2006-10-11,42.37,42.62,42.23,42.39,19500,16.0110298127281,16.1055013126852,15.9581257727521,16.0185875327246,51602.8643793539,0.0,1.0
2006-10-12,42.46,42.53,42.18,42.44,66800,16.0450395527126,16.0714915727006,15.9392314727607,16.0374818327161,176772.889258505,0.0,1.0
2006-10-13,42.42,42.49,42.24,42.24,35100,16.0299241127195,16.0563761327075,15.9619046327504,15.9619046327504,92885.1558828371,0.0,1.0
2006-10-16,42.58,42.6,42.33,42.42,34300,16.090385872692,16.0979435926886,15.9959143727349,16.0299241127195,90768.1152929151,0.0,1.0
2006-10-17,42.1,42.28,41.9703,42.23,45900,15.9090005927744,15.9770200727435,15.8599887785967,15.9581257727521,121465.203846787,0.0,1.0
2006-10-18,43.38,43.5299,42.9601,43.48,75900,16.3926946725547,16.449339783929,16.2340203412268,16.4304832725376,200854.22596887,0.0,1.0
2006-10-19,44.64,44.88,44.53,44.58,30400,16.8688310323385,16.9595236722973,16.8272635723574,16.8461578723488,80447.542417044,0.0,1.0
2006-10-20,44.76,44.88,44.4126,44.84,54600,16.9141773523179,16.9595236722973,16.7828997559775,16.9444082323042,144488.020262191,0.0,1.0
2006-10-23,44.72,44.96,44.6501,44.85,76400,16.8990619123247,16.9897545522836,16.8726476809367,16.9481870923024,202177.376337572,0.0,1.0
2006-10-24,45.3,45.37,44.96,44.96,44300,17.1182357922252,17.1446878122132,16.9897545522836,16.9897545522836,117231.122666943,0.0,1.0
2006-10-25,45.81,45.92,45.47,45.47,29700,17.3109576521377,17.3525251121188,17.182476412196,17.182476412196,78595.1319008621,0.0,1.0
2006-10-26,45.33,45.53,45.22,45.46,42400,17.1295723722201,17.2051495721857,17.0880049122389,17.1786975521977,112203.151265877,0.0,1.0
2006-10-27,45.34,46.1,45.18,45.97,54400,17.1333512322183,17.4205445920879,17.0728894722458,17.3714194121102,143958.760114711,0.0,1.0
2006-10-30,45.22,45.35,44.8801,45.01,29000,17.0880049122389,17.1371300922166,16.9595614608973,17.008648852275,76742.7213846804,0.0,1.0
2006-10-31,44.38,44.85,44.21,44.61,87400,16.7705806723831,16.9481870923024,16.7063400524123,16.8574944523436,231286.684449002,0.0,1.0
2006-11-01,44.36,45.07,44.11,44.97,65800,16.7630229523865,17.0313220122647,16.6685514524294,16.9935334122818,174126.588521102,0.0,1.0
2006-11-02,44.17,44.2,43.74,43.86,36600,16.6912246124191,16.702561192414,16.5287336324929,16.5740799524723,96854.6069889416,0.0,1.0
2006-11-03,45.0,45.28,44.83,44.83,46600,17.0048699922767,17.1106780722286,16.9406293723059,16.9406293723059,123317.614362969,0.0,1.0
2006-11-06,45.0,45.06,44.71,44.71,35400,17.0048699922767,17.0275431522664,16.8952830523265,16.8952830523265,93679.0461040579,0.0,1.0
2006-11-07,45.29,45.51,45.13,45.15,37100,17.1144569322269,17.1975918521892,17.0539951722544,17.0615528922509,98177.7573576428,0.0,1.0
2006-11-08,44.75,44.86,44.441,44.57,64400,16.9103984923196,16.9519659523007,16.7936317183726,16.8423790123505,170421.767488738,0.0,1.0
2006-11-09,44.32,44.75,44.23,44.54,56100,16.7479075123934,16.9103984923196,16.7138977724088,16.8310424323556,148457.471368295,0.0,1.0
2006-11-10,44.55,44.62,44.35,44.55,34100,16.8348212923539,16.8612733123419,16.7592440923883,16.8348212923539,90238.8551454345,0.0,1.0
2006-11-13,44.81,44.92,44.68,44.7,22800,16.9330716523093,16.9746391122904,16.8839464723316,16.8915041923282,60335.6568127831,0.0,1.0
2006-11-14,45.3,45.41,44.75,44.97,29000,17.1182357922252,17.1598032522063,16.9103984923196,16.9935334122818,76742.7213846803,0.0,1.0
2006-11-15,45.54,45.67,45.28,45.31,89100,17.208928432184,17.2580536121617,17.1106780722286,17.1220146522235,235785.395702587,0.0,1.0
2006-11-16,44.78,44.85,44.68,44.82,44800,16.9217350723145,16.9481870923024,16.8839464723316,16.9368505123076,118554.273035644,0.0,1.0
2006-11-17,45.13,45.3,44.82,44.82,27900,17.0539951722544,17.1182357922252,16.9368505123076,16.9368505123076,73831.7905735371,0.0,1.0
2006-11-20,44.83,44.89,44.74,44.78,46000,16.9406293723059,16.9633025322956,16.9066196323213,16.9217350723145,121729.833920527,0.0,1.0
2006-11-21,44.87,44.9,44.49,44.5,19700,16.955744812299,16.9670813922939,16.8121481323642,16.8159269923625,52132.1245268345,0.0,1.0
2006-11-22,44.9,44.9899,44.8,44.9,20700,16.9670813922939,17.0010533436784,16.929292792311,16.9670813922939,54778.4252642371,0.0,1.0
2006-11-24,44.66,44.76,44.39,44.39,11100,16.876388752335,16.9141773523179,16.7743595323814,16.7743595323814,29373.9381851708,0.0,1.0
2006-11-27,44.32,44.7,44.11,44.67,30500,16.7479075123934,16.8915041923282,16.6685514524294,16.8801676123333,80712.1724907844,0.0,1.0
2006-11-28,44.68,44.77,44.4,44.4,48400,16.8839464723316,16.9179562123162,16.7781383923797,16.7781383923797,128080.955690294,0.0,1.0
2006-11-29,45.09,45.13,44.85,45.02,19400,17.0388797322612,17.0539951722544,16.9481870923024,17.0124277122733,51338.2343056138,0.0,1.0
2006-11-30,44.93,45.38,44.763,45.29,49200,16.9784179722887,17.1484666722115,16.9153110103174,17.1144569322269,130197.996280216,0.0,1.0
2006-12-01,44.7,44.92,44.38,44.87,35300,16.8915041923282,16.9746391122904,16.7705806723831,16.955744812299,93414.4160303176,0.0,1.0
2006-12-04,44.46,44.54,44.1,44.15,61200,16.8008115523694,16.8310424323556,16.6647725924312,16.6836668924226,161953.605129049,0.0,1.0
2006-12-05,44.22,44.29,44.0,44.13,60200,16.7101189124106,16.7365709323985,16.6269839924483,16.676109172426,159307.304391646,0.0,1.0
2006-12-06,44.8,44.9,44.28,44.34,49800,16.929292792311,16.9670813922939,16.7327920724003,16.75546523239,131785.776722658,0.0,1.0
2006-12-07,46.84,47.12,46.11,46.11,119400,17.7001802319609,17.8059883119128,17.4243234520862,17.4243234520862,315968.30804589,0.0,1.0
2006-12-08,46.75,47.09,46.6701,46.88,50600,17.6661704919763,17.794651731918,17.6359774005901,17.715295671954,133902.81731258,0.0,1.0
2006-12-11,47.53,47.5599,47.05,47.13,31700,17.9609215718425,17.9722203632373,17.7795362919249,17.8097671719111,83887.7333756676,0.0,1.0
2006-12-12,47.6,47.75,47.31,47.35,33200,17.9873735918305,18.0440564918047,17.8777866518802,17.8929020918734,87857.1844817717,0.0,1.0
2006-12-13,47.56,47.77,47.17,47.6,25700,17.9722581518373,18.0516142118013,17.8248826119043,17.9873735918305,68009.9289512512,0.0,1.0
2006-12-14,46.26,46.36,46.12,46.29,60100,17.4810063520604,17.5187949520433,17.4281023120845,17.4923429320553,159042.674317907,0.0,1.0
2006-12-15,45.68,46.21,45.6,46.21,38800,17.26183247216,17.462112052069,17.2316015921737,17.462112052069,102676.468611227,0.0,1.0
2006-12-18,46.24,46.51,45.85,46.42,46600,17.4734486320639,17.5754778520175,17.3260730921308,17.541468112033,123317.614362969,0.0,1.0
2006-12-19,45.75,45.89,45.3,45.48,72800,17.288284492148,17.3411885321239,17.1182357922252,17.1862552721943,192650.693682921,0.0,1.0
2006-12-20,45.27,45.36,45.1212,45.22,69600,17.1068992122304,17.1409089522149,17.0506697754559,17.0880049122389,184182.531323232,0.0,1.0
2006-12-21,44.89,44.95,44.63,44.75,61800,16.9633025322956,16.9859756922853,16.8650521723402,16.9103984923196,163541.385571491,0.0,1.0
2006-12-22,44.53,44.92,44.31,44.91,42500,16.8272635723574,16.9746391122904,16.7441286523951,16.9708602522921,112467.781339617,0.0,1.0
2006-12-26,44.55,44.82,44.45,44.7,21100,16.8348212923539,16.9368505123076,16.7970326923711,16.8915041923282,55836.9455591985,0.0,1.0
2006-12-27,44.95,45.0,44.75,44.75,42700,16.9859756922853,17.0048699922767,16.9103984923196,16.9103984923196,112997.041487098,0.0,1.0
2006-12-28,44.73,44.98,44.37,44.98,47500,16.902840772323,16.9973122722801,16.7668018123848,16.9973122722801,125699.285026632,0.0,1.0
2006-12-29,44.43,44.66,44.4,44.4,55800,16.7894749723745,16.876388752335,16.7781383923797,16.7781383923797,147663.581147075,0.0,1.0
2007-01-03,45.3,45.71,45.29,45.42,47300,17.1182357922252,17.2731690521548,17.1144569322269,17.1635821122046,125170.024879151,0.0,1.0
2007-01-04,45.25,45.36,45.06,45.11,35600,17.0993414922338,17.1409089522149,17.0275431522664,17.0464374522578,94208.3062515384,0.0,1.0
2007-01-05,44.58,44.79,44.13,44.68,72000,16.8461578723488,16.9255139323127,16.676109172426,16.8839464723316,190533.653092999,0.0,1.0
2007-01-08,44.75,44.8999,44.25,44.55,93700,16.9103984923196,16.9670436036939,16.7214554924054,16.8348212923539,247958.379094639,0.0,1.0
2007-01-09,44.82,44.95,44.63,44.76,88700,16.9368505123076,16.9859756922853,16.8650521723402,16.9141773523179,234726.875407625,0.0,1.0
2007-01-10,44.0,44.09,43.88,44.0,96300,16.6269839924483,16.6609937324329,16.5816376724689,16.6269839924483,254838.761011887,0.0,1.0
2007-01-11,44.55,44.64,43.93,43.94,68700,16.8348212923539,16.8688310323385,16.6005319724603,16.6043108324586,181800.86065957,0.0,1.0
2007-01-12,45.16,45.27,44.93,44.93,50400,17.0653317522492,17.1068992122304,16.9784179722887,16.9784179722887,133373.5571651,0.0,1.0
2007-01-16,45.15,45.27,44.99,45.01,30000,17.0615528922509,17.1068992122304,17.0010911322784,17.008648852275,79389.0221220832,0.0,1.0
2007-01-17,44.76,44.87,44.5,44.67,52600,16.9141773523179,16.955744812299,16.8159269923625,16.8801676123333,139195.418787385,0.0,1.0
2007-01-18,44.12,44.36,44.07,44.25,60000,16.6723303124277,16.7630229523865,16.6534360124363,16.7214554924054,158778.044244166,0.0,1.0
2007-01-19,44.75,45.0,43.96,44.0,164800,16.9103984923196,17.0048699922767,16.6118685524552,16.6269839924483,436110.361523976,0.0,1.0
2007-01-22,43.69,44.09,43.55,44.09,161800,16.5098393325015,16.6609937324329,16.4569352925256,16.6609937324329,428171.459311768,0.0,1.0
2007-01-23,44.34,44.39,44.06,44.06,43400,16.75546523239,16.7743595323814,16.649657152438,16.649657152438,114849.45200328,0.0,1.0
2007-01-24,44.62,44.85,44.48,44.8,31100,16.8612733123419,16.9481870923024,16.8083692723659,16.929292792311,82299.9529332261,0.0,1.0
2007-01-25,44.0,44.34,43.83,44.29,52700,16.6269839924483,16.75546523239,16.5627433724775,16.7365709323985,139460.048861126,0.0,1.0
2007-01-26,44.27,44.3096,43.89,44.02,43200,16.729013212402,16.7439774979952,16.5854165324672,16.6345417124449,114320.191855799,0.0,1.0
2007-01-29,44.53,44.72,44.22,44.26,49000,16.8272635723574,16.8990619123247,16.7101189124106,16.7252343524037,129668.736132735,0.0,1.0
2007-01-30,44.31,44.72,44.17,44.53,32900,16.7441286523951,16.8990619123247,16.6912246124191,16.8272635723574,87063.2942605511,0.0,1.0
2007-01-31,44.73,44.8,44.35,44.47,95800,16.902840772323,16.929292792311,16.7592440923883,16.8045904123677,253515.610643186,0.0,1.0
2007-02-01,45.31,45.5392,45.25,45.37,47900,17.1220146522235,17.2086261233841,17.0993414922338,17.1446878122132,126757.805321592,0.0,1.0
2007-02-02,45.1,45.39,45.03,45.18,63200,17.0426585922595,17.1522455322098,17.0162065722715,17.0728894722458,167246.206603855,0.0,1.0
2007-02-05,44.9,44.96,44.5302,44.59,86400,16.9670813922939,16.9897545522836,16.8273391495573,16.8499367323471,228640.383711598,0.0,1.0
2007-02-06,47.78,47.9799,47.47,47.87,115100,18.0553930717996,18.1309324831653,17.9382484118528,18.0894028117841,304589.214875058,0.0,1.0
2007-02-07,47.36,47.62,47.33,47.55,34500,17.8966809518716,17.994931311827,17.8853443718768,17.968479291839,91297.3754403957,0.0,1.0
2007-02-08,47.34,47.49,47.0,47.15,28500,17.8891232318751,17.9458061318493,17.7606419919334,17.8173248919077,75419.5710159788,0.0,1.0
2007-02-09,47.24,47.55,47.1213,47.3,26500,17.8513346318922,17.968479291839,17.8064795637126,17.8740077918819,70126.9695411735,0.0,1.0
2007-02-12,47.13,47.45,47.0,47.45,32300,17.8097671719111,17.9306906918562,17.7606419919334,17.9306906918562,85475.5138181095,0.0,1.0
2007-02-13,47.55,47.55,47.23,47.23,18000,17.968479291839,17.968479291839,17.847555771894,17.847555771894,47633.4132732499,0.0,1.0
2007-02-14,47.59,47.76,47.22,47.35,39000,17.9835947318322,18.047835351803,17.8437769118957,17.8929020918734,103205.728758708,0.0,1.0
2007-02-15,47.86,47.9,47.59,47.62,24800,18.0856239517858,18.100739391779,17.9835947318322,17.994931311827,65628.2582875887,0.0,1.0
2007-02-16,47.8,47.85,47.35,47.52,39900,18.0629507917961,18.0818450917875,17.8929020918734,17.9571427118442,105587.399422371,0.0,1.0
2007-02-20,49.09,49.14,48.84,49.0,67800,18.5504237315747,18.5693180315661,18.4559522316176,18.5164139915902,179419.189995908,0.0,1.0
2007-02-21,49.55,49.74,49.15,49.15,59700,18.7242512914958,18.7960496314632,18.5730968915644,18.5730968915644,157984.154022945,0.0,1.0
2007-02-22,48.68,48.74,48.13,48.49,68300,18.3954904716451,18.4181636316348,18.1876531717395,18.3236921316777,180742.340364609,0.0,1.0
2007-02-23,49.75,49.82,49.05,49.3,51800,18.7998284914615,18.8262805114494,18.5353082915816,18.6297797915387,137078.378197463,0.0,1.0
2007-02-26,49.54,49.63,49.113,49.21,35200,18.7204724314975,18.754482171482,18.5591151095708,18.5957700515541,93149.7859565774,0.0,1.0
2007-02-27,47.42,48.23,46.76,48.09,108400,17.9193541118613,18.2254417717223,17.6699493519746,18.1725377317464,286858.999934461,0.0,1.0
2007-02-28,47.55,47.76,47.01,47.43,184000,17.968479291839,18.047835351803,17.7644208519317,17.9231329718596,486919.33568211,0.0,1.0
2007-03-01,46.74,47.15,46.06,46.53,56000,17.6623916319781,17.8173248919077,17.4054291520948,17.5830355720141,148192.841294555,0.0,1.0
2007-03-02,46.58,47.11,46.35,46.43,70300,17.6019298720055,17.8022094519146,17.515016092045,17.5452469720313,186034.941839415,0.0,1.0
2007-03-05,46.03,46.48,45.97,46.138,72700,17.3940925720999,17.5641412720227,17.3714194121102,17.4349042600814,192386.063609181,0.0,1.0
2007-03-06,46.85,46.9099,46.27,46.27,75800,17.7039590919592,17.7265944633489,17.4847852120587,17.4847852120587,200589.59589513,0.0,1.0
2007-03-07,46.55,46.8,46.06,46.16,69000,17.5905932920107,17.6850647919678,17.4054291520948,17.4432177520776,182594.750880791,0.0,1.0
2007-03-08,46.97,47.17,46.81,47.0,43200,17.7493054119386,17.8248826119043,17.688843651966,17.7606419919334,114320.191855799,0.0,1.0
2007-03-09,47.31,47.44,47.05,47.12,114100,17.8777866518802,17.9269118318579,17.7795362919249,17.8059883119128,301942.914137656,0.0,1.0
2007-03-12,47.64,47.68,47.25,47.31,153900,18.0024890318236,18.0176044718167,17.8551134918905,17.8777866518802,407265.683486286,0.0,1.0
2007-03-13,46.1,47.13,46.09,46.85,84500,17.4205445920879,17.8097671719111,17.4167657320896,17.7039590919592,223612.412310534,0.0,1.0
2007-03-14,45.77,45.98,45.36,45.79,130700,17.2958422121445,17.3751982721085,17.1409089522149,17.3033999321411,345871.506378542,0.0,1.0
2007-03-15,46.25,46.32,45.77,45.86,88300,17.4772274920622,17.5036795120501,17.2958422121445,17.3298519521291,233668.355112664,0.0,1.0
2007-03-16,46.4,46.68,46.31,46.54,58900,17.5339103920364,17.6397184719884,17.4999006520519,17.5868144320124,155867.113433023,0.0,1.0
2007-03-19,47.33,47.9,46.83,46.98,66800,17.8853443718768,18.100739391779,17.6964013719626,17.7530842719369,176772.889258505,0.0,1.0
2007-03-20,48.25,48.47,48.03,48.24,70000,18.2329994917189,18.3161344116811,18.1498645717567,18.2292206317206,185241.051618194,0.0,1.0
2007-03-21,49.05,49.0865,47.9,48.0,67600,18.5353082915816,18.5491011305753,18.100739391779,18.1385279917618,178889.929848427,0.0,1.0
2007-03-22,48.7,49.16,48.51,49.14,50100,18.4030481916417,18.5768757515627,18.3312498516743,18.5693180315661,132579.666943878,0.0,1.0
2007-03-23,48.25,48.56,48.07,48.41,86200,18.2329994917189,18.3501441516657,18.1649800117498,18.2934612516914,228111.123564119,0.0,1.0
2007-03-26,48.87,48.97,48.35,48.35,72600,18.4672888116125,18.5050774115953,18.2707880917017,18.2707880917017,192121.433535441,0.0,1.0
2007-03-27,48.27,48.36,48.07,48.16,46500,18.2405572117155,18.2745669517,18.1649800117498,18.1989897517343,123052.984289228,0.0,1.0
2007-03-28,48.2,48.47,47.87,48.02,50700,18.2141051917275,18.3161344116811,18.0894028117841,18.1460857117584,134167.44738632,0.0,1.0
2007-03-29,48.51,48.52,48.14,48.16,43100,18.3312498516743,18.3350287116726,18.1914320317378,18.1989897517343,114055.561782059,0.0,1.0
2007-03-30,48.67,48.84,48.39,48.74,255000,18.3917116116468,18.4559522316176,18.2859035316949,18.4181636316348,674806.688037706,0.0,1.0
2007-04-02,48.85,48.86,48.27,48.39,44700,18.4597310916159,18.4635099516142,18.2405572117155,18.2859035316949,118289.642961904,0.0,1.0
2007-04-03,49.65,49.85,49.38,49.38,43900,18.7620398914786,18.8376170914443,18.660010671525,18.660010671525,116172.602371982,0.0,1.0
2007-04-04,50.15,50.23,49.58,49.68,58700,18.9509828913928,18.9812137713791,18.7355878714906,18.7733764714735,155337.853285542,0.0,1.0
2007-04-05,50.01,50.06,49.7601,49.93,29400,18.8980788514168,18.9169731514082,18.8036451400597,18.8678479714306,77801.2416796415,0.0,1.0
2007-04-09,49.85,50.36,49.8,50.11,32300,18.8376170914443,19.0303389513568,18.8187227914529,18.9358674513997,85475.5138181093,0.0,1.0
2007-04-10,50.41,50.46,50.03,50.05,58900,19.0492332513482,19.0681275513396,18.9056365714134,18.91319429141,155867.113433023,0.0,1.0
2007-04-11,49.87,50.37,49.7,50.37,47300,18.8451748114409,19.034117811355,18.78093419147,19.034117811355,125170.024879151,0.0,1.0
2007-04-12,50.03,50.04,49.52,49.7,48100,18.9056365714134,18.9094154314117,18.7129147115009,18.78093419147,127287.065469073,0.0,1.0
2007-04-13,50.62,50.72,50.3,50.36,56500,19.1285893113121,19.166377911295,19.0076657913671,19.0303389513568,149515.991663257,0.0,1.0
2007-04-16,50.78,50.83,50.49,50.62,63300,19.1890510712847,19.2079453712761,19.0794641313344,19.1285893113121,167510.836677595,0.0,1.0
2007-04-17,50.52,50.69,50.39,50.57,29400,19.0908007113293,19.1550413313001,19.0416755313516,19.1096950113207,77801.2416796414,0.0,1.0
2007-04-18,50.41,50.6,50.24,50.57,50700,19.0492332513482,19.1210315913156,18.9849926313774,19.1096950113207,134167.44738632,0.0,1.0
2007-04-19,50.1,50.21,49.7,49.75,49200,18.9320885914014,18.9736560513825,18.78093419147,18.7998284914615,130197.996280216,0.0,1.0
2007-04-20,49.74,49.95,49.565,49.9,37300,18.7960496314632,18.8754056914271,18.7299195814932,18.8565113914357,98707.0175051231,0.0,1.0
2007-04-23,49.9,50.0,49.72,49.92,28900,18.8565113914357,18.8942999914185,18.7884919114666,18.8640691114323,76478.09131094,0.0,1.0
2007-04-24,49.63,49.7,49.31,49.37,355600,18.754482171482,18.78093419147,18.633558651537,18.6562318115267,941024.542220427,0.0,1.0
2007-04-25,50.22,50.44,49.73,49.73,46800,18.9774349113808,19.060569831343,18.7922707714649,18.7922707714649,123846.874510449,0.0,1.0
2007-04-26,50.04,50.25,49.83,50.08,32200,18.9094154314117,18.9887714913756,18.8300593714477,18.9245308714048,85210.883744369,0.0,1.0
2007-04-27,50.25,50.46,49.91,50.04,34800,18.9887714913756,19.0681275513396,18.860290251434,18.9094154314117,92091.2656616165,0.0,1.0
2007-04-30,50.09,50.55,50.09,50.3,57800,18.9283097314031,19.1021372913241,18.9283097314031,19.0076657913671,152956.18262188,0.0,1.0
2007-05-01,50.05,50.32,49.86,50.2,29900,18.91319429141,19.0152235113636,18.8413959514426,18.9698771913842,79124.3920483426,0.0,1.0
2007-05-02,50.59,50.78,50.13,50.15,53400,19.1172527313173,19.1890510712847,18.9434251713962,18.9509828913928,141312.459377308,0.0,1.0
2007-05-03,50.91,51.09,50.43,50.61,57300,19.2381762512624,19.3061957312315,19.0567909713447,19.1248104513139,151633.032253178,0.0,1.0
2007-05-04,50.78,50.87,50.49,50.49,33700,19.1890510712847,19.2230608112692,19.0794641313344,19.0794641313344,89180.3348504732,0.0,1.0
2007-05-07,51.25,51.32,51.06,51.18,26500,19.366657491204,19.393109511192,19.2948591512366,19.340205471216,70126.9695411734,0.0,1.0
2007-05-08,51.56,51.93,51.34,51.89,39700,19.4838021511508,19.6236199710873,19.4006672311886,19.6085045310942,105058.13927489,0.0,1.0
2007-05-09,51.13,51.2,50.85,51.15,32200,19.3213111712246,19.3477631912126,19.2155030912727,19.3288688912212,85210.8837443691,0.0,1.0
2007-05-10,50.04,50.81,49.95,50.67,41400,18.9094154314117,19.2003876512795,18.8754056914271,19.1474836113036,109556.850528474,0.0,1.0
2007-05-11,50.31,50.31,49.5,49.52,95900,19.192780806103,19.192780806103,18.8837736017113,18.8914034092272,251382.488485765,0.47987,1.0
2007-05-14,50.23,50.29,49.97,50.22,42800,19.1622615760396,19.1851509985871,19.0630740783336,19.1584466722817,112191.558990519,0.0,1.0
2007-05-15,50.84,51.04,50.4004,50.52,61000,19.3949707052728,19.4712687804312,19.2272675360746,19.2728937850193,159899.184542562,0.0,1.0
2007-05-16,50.63,50.77,50.33,50.75,49900,19.3148577263565,19.3682663789674,19.2004106136188,19.3606365714515,130802.77555203,0.0,1.0
2007-05-17,50.2,50.4,49.9201,50.1,65200,19.1508168647658,19.2271149399243,19.0440377085816,19.1126678271866,170908.636593034,0.0,1.0
2007-05-18,50.07,50.14,49.7,49.72,89000,19.1012231159129,19.1279274422183,18.9600716768698,18.9677014843856,233295.531545705,0.0,1.0
2007-05-21,49.14,49.36,48.98,49.05,69500,18.7464370664262,18.8303649491004,18.6853986062994,18.7121029326049,182180.21845423,0.0,1.0
2007-05-22,48.62,48.71,48.35,48.42,93600,18.5480620710143,18.5823962048355,18.4450596695504,18.4717639958558,245353.502839078,0.0,1.0
2007-05-23,47.94,48.18,47.76,48.15,56500,18.2886486154756,18.3802063056657,18.219980347833,18.3687615943919,148103.343059914,0.0,1.0
2007-05-24,47.17,47.6,47.11,47.6,72200,17.9949010261156,18.1589418877063,17.9720116035681,18.1589418877063,189257.72334382,0.0,1.0
2007-05-25,47.75,47.91,47.52,47.72,97100,18.2161654440751,18.2772039042018,18.1284226576429,18.2047207328013,254528.046214471,0.0,1.0
2007-05-29,48.45,48.88,48.37,48.54,62300,18.4832087071296,18.6472495687202,18.4526894770662,18.5175428409509,163306.872081993,0.0,1.0
2007-05-30,48.54,48.59,48.27,48.35,54200,18.5175428409509,18.5366173597405,18.414540439487,18.4450596695504,142074.357413227,0.0,1.0
2007-05-31,49.09,49.36,48.8601,49.17,94000,18.7273625476366,18.8303649491004,18.6396579102419,18.7578817776999,246402.02208198,0.0,1.0
2007-06-01,49.2,49.35,49.11,49.35,57500,18.7693264889737,18.8265500453425,18.7349923551524,18.8265500453425,150724.641167169,0.0,1.0
2007-06-04,49.0,49.19,48.9,49.05,35800,18.6930284138153,18.7655115852158,18.654879376236,18.7121029326049,93842.4722397329,0.0,1.0
2007-06-05,48.63,48.79,48.37,48.71,49500,18.5518769747722,18.6129154348989,18.4526894770662,18.5823962048355,129754.256309128,0.0,1.0
2007-06-06,48.05,48.37,47.72,48.37,57000,18.3306125568127,18.4526894770662,18.2047207328013,18.4526894770662,149413.992113542,0.0,1.0
2007-06-07,47.03,47.54,46.92,47.51,77900,17.9414923735047,18.1360524651587,17.8995284321676,18.124607753885,204199.122555174,0.0,1.0
2007-06-08,47.09,47.19,46.59,47.04,48800,17.9643817960523,18.0025308336315,17.7736366081562,17.9453072772627,127919.347634049,0.0,1.0
2007-06-11,47.07,47.28,46.84,46.93,86100,17.9567519885364,18.0368649674528,17.8690092021042,17.9033433359255,225693.767034665,0.0,1.0
2007-06-12,47.32,47.7,47.17,47.31,135800,18.0521245824845,18.1970909252855,17.9949010261156,18.0483096787265,355972.282965243,0.0,1.0
2007-06-13,47.22,47.25,46.71,46.8,71400,18.0139755449052,18.025420256179,17.8194154532512,17.8537495870725,187160.684858015,0.0,1.0
2007-06-14,47.48,47.54,47.03,47.22,56200,18.1131630426112,18.1360524651587,17.9414923735047,18.0139755449052,147316.953627737,0.0,1.0
2007-06-15,47.98,48.05,47.66,47.77,103700,18.3039082305073,18.3306125568127,18.1818313102538,18.2237952515909,271828.613722355,0.0,1.0
2007-06-18,47.24,47.84,47.2,47.73,86600,18.0216053524211,18.2504995778964,18.0063457373894,18.2085356365592,227004.416088293,0.0,1.0
2007-06-19,47.36,47.47,46.98,47.32,113100,18.0673841975161,18.1093481388533,17.9224178547151,18.0521245824845,296468.815930554,0.0,1.0
2007-06-20,46.61,47.26,46.54,47.16,68100,17.781266415672,18.0292351599369,17.7545620893666,17.9910861223577,178510.401104073,0.0,1.0
2007-06-21,45.92,46.02,45.4,45.58,198200,17.5180380563754,17.5561870939547,17.3196630609635,17.3883313286061,519541.284857965,0.0,1.0
2007-06-22,45.37,45.66,45.24,45.27,188300,17.3082183496898,17.4188505586695,17.2586246008368,17.2700693121106,493590.433596137,0.0,1.0
2007-06-25,45.54,46.09,45.53,45.82,84200,17.3730717135744,17.5828914202601,17.3692568098165,17.4798890187962,220713.300630881,0.0,1.0
2007-06-26,45.04,45.6,44.99,45.52,94300,17.1823265256784,17.395961136122,17.1632520068888,17.3654419060586,247188.411514157,0.0,1.0
2007-06-27,45.51,45.51,45.04,45.09,90400,17.3616270023007,17.3616270023007,17.1823265256784,17.201401044468,236965.348895862,0.0,1.0
2007-06-28,45.89,46.19,45.54,45.6,78200,17.5065933451017,17.6210404578393,17.3730717135744,17.395961136122,204985.51198735,0.0,1.0
2007-06-29,45.94,46.22,45.82,45.9,40600,17.5256678638913,17.6324851691131,17.4798890187962,17.5104082488596,106424.703154558,0.0,1.0
2007-07-02,46.74,46.88,46.5842,46.73,56700,17.830860164525,17.8842688171359,17.7714239639766,17.8270452607671,148627.602681365,0.0,1.0
2007-07-03,46.17,46.42,46.07,46.27,72400,17.6134106503235,17.7087832442715,17.5752616127443,17.6515596879027,189781.98296527,0.0,1.0
2007-07-05,46.1,46.47,45.99,46.4,51500,17.586706324018,17.7278577630611,17.5447423826809,17.7011534367557,134996.852523639,0.0,1.0
2007-07-06,46.94,46.94,46.43,46.43,66200,17.9071582396834,17.9071582396834,17.7125981480294,17.7125981480294,173529.934700289,0.0,1.0
2007-07-09,46.27,46.66,46.21,46.5,55600,17.6515596879027,17.8003409344616,17.6286702653552,17.7393024743349,145744.174763384,0.0,1.0
2007-07-10,45.86,46.3,45.82,45.93,75200,17.4951486338279,17.6630043991765,17.4798890187962,17.5218529601334,197121.617665585,0.0,1.0
2007-07-11,45.78,45.87,45.54,45.69,40100,17.4646294037646,17.4989635375858,17.3730717135744,17.4302952699433,105114.05410093,0.0,1.0
2007-07-12,47.02,47.02,46.11,46.11,197600,17.9376774697468,17.9376774697468,17.590521227776,17.590521227776,517968.505993611,0.0,1.0
2007-07-13,45.84,46.03,45.72,46.03,105700,17.4875188263121,17.5600019977126,17.441739981217,17.5600019977126,277071.209936865,0.0,1.0
2007-07-16,46.33,46.45,46.15,46.25,55600,17.6744491104502,17.7202279555453,17.6057808428076,17.6439298803869,145744.174763385,0.0,1.0
2007-07-17,45.68,46.85,38.81,46.6,2687500,17.4264803661853,17.8728241058621,14.8056414844933,17.7774515119141,7044738.66324813,0.0,1.0
2007-07-18,46.02,46.77,45.5,46.03,741300,17.5561870939547,17.8423048757988,17.3578120985427,17.5600019977126,1943168.28690821,0.0,1.0
2007-07-19,46.49,46.77,46.45,46.53,84700,17.735487570577,17.8423048757988,17.7202279555453,17.7507471856087,222023.949684508,0.0,1.0
2007-07-20,46.31,46.41,45.8801,46.27,171000,17.6668193029344,17.7049683405136,17.5028165903813,17.6515596879027,448241.976340624,0.0,1.0
2007-07-23,46.8,47.46,46.65,47.33,356300,17.8537495870725,18.1055332350954,17.7965260307037,18.0559394862424,933968.515614999,0.0,1.0
2007-07-24,45.95,46.51,45.85,46.28,84800,17.5294827676492,17.7431173780928,17.49133373007,17.6553745916606,222286.079495234,0.0,1.0
2007-07-25,48.18,48.91,47.86,48.8,230300,18.3802063056657,18.658694279994,18.2581293854122,18.6167303386568,603684.954100853,0.0,1.0
2007-07-26,47.89,48.39,47.27,48.15,309000,18.269574096686,18.4603192845821,18.0330500636949,18.3687615943919,809981.115141829,0.0,1.0
2007-07-27,47.27,48.22,47.07,47.35,202800,18.0330500636949,18.3954659206974,17.9567519885364,18.0635692937582,531599.256151335,0.0,1.0
2007-07-30,47.0,47.08,46.43,46.96,119800,17.930047662231,17.9605668922943,17.7125981480294,17.9147880471993,314031.513249162,0.0,1.0
2007-07-31,47.1,47.51,46.9,47.33,192700,17.9681966998102,18.124607753885,17.8918986246518,18.0559394862424,505124.14526806,0.0,1.0
2007-08-01,47.56,48.06,46.71,47.99,191800,18.1436822726746,18.3344274605706,17.8194154532512,18.3077231342652,502764.97697153,0.0,1.0
2007-08-02,49.3,49.33,48.1001,48.61,206600,18.8074755265529,18.8189202378267,18.3497252246399,18.5442471672563,541560.188958907,0.0,1.0
2007-08-03,48.27,49.19,47.61,47.77,200500,18.414540439487,18.7655115852158,18.1627567914642,18.2237952515909,525570.27050465,0.0,1.0
2007-08-06,50.3,50.36,49.09,49.12,174000,19.1889659023451,19.2118553248926,18.7273625476366,18.7388072589103,456105.870662389,0.0,1.0
2007-08-07,50.24,50.48,49.58,49.66,115300,19.1660764797975,19.2576341699876,18.9142928317747,18.9448120618381,302235.671766515,0.0,1.0
2007-08-08,49.92,50.61,49.615,50.35,194000,19.043999559544,19.3072279188406,18.9276449949274,19.2080404211347,508531.832807493,0.0,1.0
2007-08-09,49.44,49.96,49.05,49.55,210000,18.8608841791638,19.0592591745757,18.7121029326049,18.9028481205009,550472.602523574,0.0,1.0
2007-08-10,49.15,49.4,48.25,48.62,174800,18.7502519701841,18.8456245641321,18.4069106319712,18.5480620710143,458202.909148193,0.0,1.0
2007-08-13,49.08,49.61,49.01,49.28,100100,18.7235476438786,18.9257375430485,18.6968433175732,18.7998457190371,262391.940536237,0.0,1.0
2007-08-14,47.55,48.21,47.45,48.21,235800,18.1398673689167,18.3916510169395,18.1017183313374,18.3916510169395,618102.093690754,0.0,1.0
2007-08-15,47.32,48.13,47.16,47.39,105000,18.0521245824845,18.3611317868761,17.9910861223577,18.0788289087899,275236.301261786,0.0,1.0
2007-08-16,47.68,47.72,46.51,47.2,178900,18.1894611177696,18.2047207328013,17.7431173780928,18.0063457373894,468950.23138794,0.0,1.0
2007-08-17,48.27,48.97,47.66,48.83,87500,18.414540439487,18.6815837025415,18.1818313102538,18.6281750499306,229363.584384822,0.0,1.0
2007-08-20,47.74,47.98,47.35,47.67,111000,18.2123505403172,18.3039082305073,18.0635692937582,18.1856462140117,290964.089905317,0.0,1.0
2007-08-21,47.94,48.09,47.41,47.87,67800,18.2886486154756,18.3458721718444,18.0864587163057,18.2619442891701,177724.011671897,0.0,1.0
2007-08-22,47.46,47.5,46.96,47.18,64800,18.1055332350954,18.120792850127,17.9147880471993,17.9987159298736,169860.117350131,0.0,1.0
2007-08-23,48.24,48.3,47.84,47.97,86700,18.4030957282132,18.4259851507608,18.2504995778964,18.3000933267494,227266.545899019,0.0,1.0
2007-08-24,48.74,48.74,48.27,48.37,55600,18.5938409161093,18.5938409161093,18.414540439487,18.4526894770662,145744.174763384,0.0,1.0
2007-08-27,48.25,48.57,48.01,48.19,50300,18.4069106319712,18.5289875522246,18.315352941781,18.3840212094236,131851.294794932,0.0,1.0
2007-08-28,47.76,48.31,47.71,48.18,63800,18.219980347833,18.4298000545187,18.2009058290434,18.3802063056657,167238.819242876,0.0,1.0
2007-08-29,48.95,49.05,48.56,48.69,65400,18.6739538950257,18.7121029326049,18.5251726484667,18.5747663973197,171432.896214484,0.0,1.0
2007-08-30,48.2,48.56,47.8411,47.88,79400,18.3878361131815,18.5251726484667,18.2509192173097,18.2657591929281,208131.069716057,0.0,1.0
2007-08-31,49.23,49.53,48.75,49.49,83600,18.7807712002475,18.8952183129851,18.5976558198672,18.8799586979534,219140.521766527,0.0,1.0
2007-09-04,49.1401,49.33,48.33,48.42,49900,18.7464752154637,18.8189202378267,18.4374298620345,18.4717639958558,130802.77555203,0.0,1.0
2007-09-05,48.9,49.46,48.76,49.38,55500,18.654879376236,18.8685139866797,18.6014707236252,18.8379947566163,145482.044952659,0.0,1.0
2007-09-06,48.91,48.99,48.31,48.66,53700,18.658694279994,18.6892135100573,18.4298000545187,18.5633216860459,140763.708359599,0.0,1.0
2007-09-07,49.64,49.84,49.4,49.42,72500,18.9371822543222,19.0134803294807,18.8456245641321,18.853254371648,190044.112775996,0.0,1.0
2007-09-10,50.22,50.41,49.71,50.08,123700,19.1584466722817,19.2309298436822,18.9638865806277,19.1050380196708,324254.575867457,0.0,1.0
2007-09-11,50.7,50.71,50.01,50.22,283600,19.3415620526619,19.3453769564198,19.0783336933653,19.1584466722817,743400.143217551,0.0,1.0
2007-09-12,52.0,52.17,51.62,51.66,87500,19.8374995411917,19.9023529050764,19.6925331983907,19.7077928134224,229363.584384822,0.0,1.0
2007-09-13,51.41,51.78,51.25,51.48,54500,19.6124202194743,19.7535716585174,19.5513817593476,19.6391245457798,142860.746845404,0.0,1.0
2007-09-14,51.5,51.69,51.13,51.28,47700,19.6467543532956,19.7192375246961,19.5056029142525,19.5628264706214,125035.919716069,0.0,1.0
2007-09-17,52.2,52.35,51.95,52.09,246300,19.9137976163501,19.971021172719,19.8184250224021,19.871833675013,645625.723816936,0.0,1.0
2007-09-18,52.7,52.91,51.54,51.86,145600,20.1045428042462,20.1846557831626,19.6620139683273,19.7840908885808,381661.004416345,0.0,1.0
2007-09-19,51.67,52.17,51.66,52.16,116600,19.7116077171803,19.9023529050764,19.7077928134224,19.8985380013185,305643.359305946,0.0,1.0
2007-09-20,51.56,52.17,51.53,51.75,126400,19.6696437758432,19.9023529050764,19.6581990645694,19.7421269472437,331332.080757046,0.0,1.0
2007-09-21,53.46,53.51,52.64,52.9,111000,20.3944754898482,20.4135500086379,20.0816533816987,20.1808408794046,290964.089905318,0.0,1.0
2007-09-24,52.9,53.17,52.59,52.91,61200,20.1808408794046,20.2838432808685,20.0625788629091,20.1846557831626,160423.444164013,0.0,1.0
2007-09-25,52.61,52.76,52.31,52.59,44600,20.0702086704249,20.1274322267937,19.9557615576873,20.0625788629091,116909.895583578,0.0,1.0
2007-09-26,52.3,52.52,52.25,52.45,79000,19.9519466539294,20.0358745366036,19.9328721351397,20.0091702102982,207082.550473153,0.0,1.0
2007-09-27,53.39,53.45,53.1,53.24,102600,20.3677711635428,20.3906605860903,20.2571389545631,20.310547607174,268945.185804375,0.0,1.0
2007-09-28,53.06,53.32,52.76,53.1,61700,20.2418793395314,20.3410668372373,20.1274322267937,20.2571389545631,161734.09321764,0.0,1.0
2007-10-01,52.99,53.11,52.85,52.93,63400,20.2151750132259,20.260953858321,20.161766360615,20.1922855906784,166190.299999974,0.0,1.0
2007-10-02,52.78,52.82,52.05,52.13,86900,20.1350620343096,20.1503216493413,19.8565740599813,19.8870932900447,227790.805520469,0.0,1.0
2007-10-03,51.7,52.62,51.54,52.6,180200,19.7230524284541,20.0740235741828,19.6620139683273,20.066393766667,472357.918927371,0.0,1.0
2007-10-04,51.96,52.16,51.82,51.9,51600,19.82223992616,19.8985380013185,19.7688312735491,19.7993505036125,135258.982334364,0.0,1.0
2007-10-05,51.44,51.65,51.03,51.03,101400,19.6238649307481,19.7039779096645,19.4674538766733,19.4674538766733,265799.628075669,0.0,1.0
2007-10-08,51.2,51.43,51.1,51.4,73800,19.532307240558,19.6200500269902,19.4941582029788,19.6086053157164,193451.800315427,0.0,1.0
2007-10-09,51.59,51.59,51.21,51.21,54800,19.6810884871169,19.6810884871169,19.5361221443159,19.5361221443159,143647.13627758,0.0,1.0
2007-10-10,51.73,51.81,51.35,51.35,50600,19.7344971397278,19.7650163697912,19.5895307969268,19.5895307969268,132637.684227109,0.0,1.0
2007-10-11,51.3,51.59,51.06,51.22,67500,19.5704562781372,19.6810884871169,19.4788985879471,19.5399370480738,176937.62223972,0.0,1.0
2007-10-12,50.99,51.04,50.51,50.83,69200,19.4521942616416,19.4712687804312,19.2690788812614,19.3911558015149,181393.829022054,0.0,1.0
2007-10-15,50.33,50.94,50.18,50.94,56700,19.2004106136188,19.433119742852,19.14318705725,19.433119742852,148627.602681365,0.0,1.0
2007-10-16,50.74,51.19,50.69,51.07,42900,19.3568216676936,19.5284923368001,19.337747148904,19.482713491705,112453.688801244,0.0,1.0
2007-10-17,51.63,51.97,51.29,51.89,39000,19.6963481021486,19.8260548299179,19.5666413743793,19.7955355998546,102230.626182949,0.0,1.0
2007-10-18,51.41,51.46,51.06,51.08,39800,19.6124202194743,19.631494738264,19.4788985879471,19.4865283954629,104327.664668754,0.0,1.0
2007-10-19,50.57,51.03,50.45,50.71,54200,19.2919683038089,19.4674538766733,19.2461894587139,19.3453769564198,142074.357413227,0.0,1.0
2007-10-22,50.36,50.63,49.73,50.45,62400,19.2118553248926,19.3148577263565,18.9715163881435,19.2461894587139,163569.001892719,0.0,1.0
2007-10-23,50.95,51.0,50.5,50.9,57500,19.43693464661,19.4560091653996,19.2652639775035,19.4178601278203,150724.641167169,0.0,1.0
2007-10-24,50.73,50.74,50.0,50.13,87100,19.3530067639357,19.3568216676936,19.0745187896074,19.1241125384604,228315.06514192,0.0,1.0
2007-10-25,51.9,52.02,51.55,51.68,58100,19.7993505036125,19.8451293487076,19.6658288720852,19.7154226209382,152297.420031522,0.0,1.0
2007-10-26,51.98,52.2399,51.79,52.0,81400,19.8298697336759,19.9290190823442,19.7573865622754,19.8374995411917,213373.665930566,0.0,1.0
2007-10-29,52.39,52.45,52.05,52.4,54500,19.9862807877507,20.0091702102982,19.8565740599813,19.9900956915086,142860.746845403,0.0,1.0
2007-10-30,51.42,51.7,50.75,51.4,132100,19.6162351232323,19.7230524284541,19.3606365714515,19.6086053157164,346273.4799684,0.0,1.0
2007-10-31,52.85,53.5,52.0,53.01,204100,20.161766360615,20.4097351048799,19.8374995411917,20.2228048207418,535006.943690769,0.0,1.0
2007-11-01,52.15,52.43,51.87,51.98,89200,19.8947230975605,20.0015404027823,19.7879057923387,19.8298697336759,233819.791167156,0.0,1.0
2007-11-02,51.43,51.53,50.94,51.38,142800,19.6200500269902,19.6581990645694,19.433119742852,19.6009755082006,374321.36971603,0.0,1.0
2007-11-05,50.84,50.95,50.32,50.43,105200,19.3949707052728,19.43693464661,19.1965957098609,19.238559651198,275760.560883238,0.0,1.0
2007-11-06,51.03,51.06,50.76,50.76,41200,19.4674538766733,19.4788985879471,19.3644514752094,19.3644514752094,107997.482018911,0.0,1.0
2007-11-07,50.2,51.29,50.2,50.96,107300,19.1508168647658,19.5666413743793,19.1508168647658,19.4407495503679,281265.286908474,0.0,1.0
2007-11-08,51.23,51.36,49.85,49.87,129700,19.5437519518318,19.5933457006847,19.0172952332386,19.0249250407544,339982.364510987,0.0,1.0
2007-11-09,51.16,51.75,51.16,51.33,109800,19.5170476255263,19.7421269472437,19.5170476255263,19.581900989411,287818.532176611,0.0,1.0
2007-11-12,51.27,51.76,51.15,51.19,58200,19.5590115668634,19.7459418510016,19.5132327217684,19.5284923368001,152559.549842248,0.0,1.0
2007-11-13,53.4,53.4,52.5,52.68,130500,20.3715860673007,20.3715860673007,20.0282447290878,20.0969129967304,342079.402996793,0.0,1.0
2007-11-14,52.49,53.1,52.25,52.96,51100,20.0244298253299,20.2571389545631,19.9328721351397,20.2037303019522,133948.333280736,0.0,1.0
2007-11-15,51.25,51.8672,51.08,51.66,87200,19.5513817593476,19.7868376192865,19.4865283954629,19.7077928134224,228577.194952646,0.0,1.0
2007-11-16,52.36,52.61,52.1,52.25,41800,19.9748360764769,20.0702086704249,19.8756485787709,19.9328721351397,109570.260883264,0.0,1.0
2007-11-19,52.12,52.51,51.97,52.36,50700,19.8832783862868,20.0320596328457,19.8260548299179,19.9748360764769,132899.814037834,0.0,1.0
2007-11-20,53.36,53.73,52.94,53.15,109700,20.356326452269,20.4974778913121,20.1961004944363,20.2762134733527,287556.402365886,0.0,1.0
2007-11-21,53.11,53.57,52.78,53.08,87500,20.260953858321,20.4364394311854,20.1350620343096,20.2495091470472,229363.584384822,0.0,1.0
2007-11-23,53.97,54.24,53.42,53.65,48400,20.5890355815022,20.6920379829661,20.3792158748166,20.4669586612488,126870.828391148,0.0,1.0
2007-11-26,53.92,54.75,53.92,54.62,80600,20.5699610627126,20.8865980746201,20.5699610627126,20.8370043257671,211276.627444762,0.0,1.0
2007-11-27,55.12,55.12,54.56,54.69,96800,21.0277495136632,21.0277495136632,20.8141149032196,20.8637086520726,253741.656782295,0.0,1.0
2007-11-28,56.57,56.7,55.61,55.8,86400,21.5809105585618,21.6305043074148,21.2146797978014,21.2871629692019,226480.156466842,0.0,1.0
2007-11-29,55.92,56.03,55.33,55.83,240400,21.3329418142969,21.3749057556341,21.1078624925796,21.2986076804756,630160.06498413,0.0,1.0
2007-11-30,55.86,56.45,55.67,56.23,93700,21.3100523917494,21.5351317134668,21.2375692203489,21.4512038307925,245615.632649804,0.0,1.0
2007-12-03,56.7,56.89,56.47,56.76,74000,21.6305043074148,21.7029874788153,21.5427615209826,21.6533937299623,193976.059936878,0.0,1.0
2007-12-04,56.47,57.14,56.46,57.08,138600,21.5427615209826,21.7983600727634,21.5389466172247,21.7754706502158,363311.917665559,0.0,1.0
2007-12-05,56.5,56.66,56.16,56.3,143100,21.5542062322564,21.6152446923831,21.424499504487,21.4779081570979,375107.759148206,0.0,1.0
2007-12-06,55.69,55.95,55.37,55.93,76600,21.2451990278647,21.3443865255707,21.1231221076113,21.3367567180549,200791.435015742,0.0,1.0
2007-12-07,55.55,55.66,54.83,55.3,90400,21.1917903752538,21.233754316591,20.9171173046835,21.0964177813058,236965.348895863,0.0,1.0
2007-12-10,55.53,55.64,55.25,55.34,36100,21.184160567738,21.2261245090751,21.0773432625162,21.1116773963375,94628.8616719095,0.0,1.0
2007-12-11,54.93,55.9199,54.85,55.08,46000,20.9552663422627,21.3329036652594,20.9247471121993,21.0124898986315,120579.712933735,0.0,1.0
2007-12-12,53.14,54.21,52.98,54.19,255000,20.2723985695948,20.6805932716924,20.211360109468,20.6729634641765,668431.017350052,0.0,1.0
2007-12-13,53.09,54.03,52.67,53.48,141000,20.2533240508052,20.6119250040498,20.0930980929725,20.4021052973641,369603.03312297,0.0,1.0
2007-12-14,52.77,53.24,52.62,53.08,58900,20.1312471305517,20.310547607174,20.0740235741828,20.2495091470472,154394.458517326,0.0,1.0
2007-12-17,52.26,52.79,52.15,52.71,136600,19.9366870388977,20.1388769380675,19.8947230975605,20.1083577080041,358069.321451048,0.0,1.0
2007-12-18,51.2,51.47,50.75,51.39,122500,19.532307240558,19.6353096420219,19.3606365714515,19.6047904119585,321109.018138751,0.0,1.0
2007-12-19,51.33,51.66,51.07,51.61,65100,19.581900989411,19.7077928134224,19.482713491705,19.6887182946328,170646.506782308,0.0,1.0
2007-12-20,51.67,52.09,51.42,51.97,64300,19.7116077171803,19.871833675013,19.6162351232323,19.8260548299179,168549.468296504,0.0,1.0
2007-12-21,52.47,52.57,51.95,52.05,75800,20.016800017814,20.0549490553932,19.8184250224021,19.8565740599813,198694.396529938,0.0,1.0
2007-12-24,52.73,52.93,52.37,52.8,20400,20.11598751552,20.1922855906784,19.9786509802348,20.1426918418254,53474.4813880042,0.0,1.0
2007-12-26,52.99,53.06,52.5,52.61,32500,20.2151750132259,20.2418793395314,20.0282447290878,20.0702086704249,85192.1884857913,0.0,1.0
2007-12-27,52.57,53.0,52.47,52.76,60400,20.0549490553932,20.2189899169839,20.016800017814,20.1274322267937,158326.405678209,0.0,1.0
2007-12-28,53.34,53.8,53.15,53.5499,49700,20.3486966447532,20.5241822176176,20.2762134733527,20.428771474632,130278.515930579,0.0,1.0
2007-12-31,52.75,53.11,52.1601,53.01,45900,20.1236173230358,20.260953858321,19.898576150356,20.2228048207418,120317.58312301,0.0,1.0
2008-01-02,52.81,53.92,52.77,53.92,90500,20.1465067455834,20.5699610627126,20.1312471305517,20.5699610627126,237227.478706587,0.0,1.0
2008-01-03,53.75,53.82,53.17,53.2,166500,20.505107698828,20.5318120251334,20.2838432808685,20.2952879921423,436446.134857976,0.0,1.0
2008-01-04,53.77,54.1,53.61,53.84,137900,20.5127375063438,20.6386293303552,20.4516990462171,20.5394418326493,361477.00899048,0.0,1.0
2008-01-07,54.78,54.89,54.37,54.6,86100,20.8980427858939,20.940006727231,20.7416317318191,20.8293745182513,225693.767034665,0.0,1.0
2008-01-08,55.27,56.22,55.1,55.96,122000,21.084973070032,21.4473889270346,21.0201197061474,21.3482014293286,319798.369085124,0.0,1.0
2008-01-09,57.41,57.52,56.8901,57.14,186800,21.9013624742272,21.9433264155644,21.7030256278529,21.7983600727634,489658.486435256,0.0,1.0
2008-01-10,57.59,57.95,57.12,57.64,123800,21.9700307418698,22.107367277155,21.7907302652475,21.9891052606594,324516.705678183,0.0,1.0
2008-01-11,56.95,57.34,56.58,57.22,89200,21.7258769013628,21.8746581479218,21.5847254623197,21.8288793028267,233819.791167157,0.0,1.0
2008-01-14,56.75,57.1,56.47,56.77,61500,21.6495788262044,21.7831004577317,21.5427615209826,21.6572086337203,161209.83359619,0.0,1.0
2008-01-15,56.33,56.66,55.85,56.5136,164200,21.4893528683717,21.6152446923831,21.3062374879915,21.5593945013672,430417.14921129,0.0,1.0
2008-01-16,55.78,57.09,55.66,56.65,397600,21.279533161686,21.7792855539737,21.233754316591,21.6114297886252,1042228.12744463,0.0,1.0
2008-01-17,54.58,56.18,54.45,55.87,304900,20.8217447107355,21.4321293120029,20.7721509618825,21.3138672955073,799233.792902082,0.0,1.0
2008-01-18,54.95,56.2,54.5,56.0,139300,20.9628961497786,21.4397591195187,20.7912254806721,21.3634610443603,365146.826340636,0.0,1.0
2008-01-22,52.0,52.14,50.21,50.65,333200,19.8374995411917,19.8909081938026,19.1546317685238,19.3224875338723,873416.529337404,0.0,1.0
2008-01-23,50.71,50.88,49.29,50.13,291200,19.3453769564198,19.4102303203045,18.803660622795,19.1241125384604,763322.008832691,0.0,1.0
2008-01-24,49.77,49.99,49.25,49.78,154000,18.9867760031752,19.0707038858495,18.7884010077633,18.9905909069331,403679.908517288,0.0,1.0
2008-01-25,50.4,51.9,50.14,51.8,151100,19.2271149399243,19.7993505036125,19.1279274422183,19.7612014660333,396078.144006247,0.0,1.0
2008-01-28,51.23,51.26,50.22,51.0,124500,19.5437519518318,19.5551966631055,19.1584466722817,19.4560091653996,326351.614353261,0.0,1.0
2008-01-29,51.31,51.63,50.92,51.09,76100,19.5742711818951,19.6963481021486,19.4254899353362,19.4903432992209,199480.785962114,0.0,1.0
2008-01-30,51.9,52.21,50.89,51.0,273400,19.7993505036125,19.9176125201081,19.4140452240624,19.4560091653996,716662.902523548,0.0,1.0
2008-01-31,51.54,52.02,50.35,50.41,284600,19.6620139683273,19.8451293487076,19.2080404211347,19.2309298436822,746021.441324806,0.0,1.0
2008-02-01,51.72,51.92,51.14,51.29,123400,19.7306822359699,19.8069803111283,19.5094178180105,19.5666413743793,323468.186435281,0.0,1.0
2008-02-04,51.87,52.0,51.24,51.63,146800,19.7879057923387,19.8374995411917,19.5475668555897,19.6963481021486,384806.562145051,0.0,1.0
2008-02-05,50.14,50.67,50.0,50.63,131000,19.1279274422183,19.3301173413882,19.0745187896074,19.3148577263565,343390.05205042,0.0,1.0
2008-02-06,49.2,49.69,49.0,49.64,127900,18.7693264889737,18.9562567731118,18.6930284138153,18.9371822543222,335264.027917929,0.0,1.0
2008-02-07,48.39,48.46,47.82,48.3,167300,18.4603192845821,18.4870236108875,18.2428697703805,18.4259851507608,438543.173343779,0.0,1.0
2008-02-08,49.07,49.16,48.08,48.18,96900,18.7197327401207,18.754066873942,18.3420572680865,18.3802063056657,254003.786593021,0.0,1.0
2008-02-11,49.47,49.55,48.93,49.12,76500,18.8723288904376,18.9028481205009,18.6663240875098,18.7388072589103,200529.305205016,0.0,1.0
2008-02-12,50.04,50.65,49.85,50.21,67800,19.0897784046391,19.3224875338723,19.0172952332386,19.1546317685238,177724.011671897,0.0,1.0
2008-02-13,50.82,51.01,50.1,50.22,67700,19.387340897757,19.4598240691575,19.1126678271866,19.1584466722817,177461.881861171,0.0,1.0
2008-02-14,49.59,50.59,49.35,49.75,254700,18.9181077355326,19.2995981113248,18.8265500453425,18.9791461956594,667644.627917878,0.0,1.0
2008-02-15,51.19,51.19,50.55,50.69,100900,19.5284923368001,19.5284923368001,19.2843384962931,19.337747148904,264488.97902204,0.0,1.0
2008-02-19,51.01,51.6,50.9701,51.22,68400,19.4598240691575,19.6849033908749,19.4446026031634,19.5399370480738,179296.79053625,0.0,1.0
2008-02-20,52.65,52.67,51.82,51.82,180500,20.0854682854566,20.0930980929725,19.7688312735491,19.7688312735491,473144.308359548,0.0,1.0
2008-02-21,51.75,52.7,51.61,52.53,241400,19.7421269472437,20.1045428042462,19.6887182946328,20.0396894403615,632781.363091383,0.0,1.0
2008-02-22,52.42,52.78,51.86,52.7,102400,19.9977254990244,20.1350620343096,19.7840908885808,20.1045428042462,268420.926182924,0.0,1.0
2008-02-25,52.34,52.34,51.58,51.89,123000,19.967206268961,19.967206268961,19.677273583359,19.7955355998546,322419.66719238,0.0,1.0
2008-02-26,52.88,52.96,52.26,52.46,86900,20.1732110718888,20.2037303019522,19.9366870388977,20.0129851140561,227790.805520469,0.0,1.0
2008-02-27,52.98,53.4,52.28,52.28,64800,20.211360109468,20.3715860673007,19.9443168464135,19.9443168464135,169860.117350131,0.0,1.0
2008-02-28,52.87,53.0,52.49,52.8,34500,20.1693961681309,20.2189899169839,20.0244298253299,20.1426918418254,90434.7847003013,0.0,1.0
2008-02-29,52.33,52.85,52.05,52.37,73700,19.9633913652031,20.161766360615,19.8565740599813,19.9786509802348,193189.670504702,0.0,1.0
2008-03-03,52.44,52.45,52.06,52.25,59900,20.0053553065403,20.0091702102982,19.8603889637392,19.9328721351397,157015.756624581,0.0,1.0
2008-03-04,51.49,51.9,51.11,51.57,108300,19.6429394495377,19.7993505036125,19.4979731067367,19.6734586796011,283886.585015729,0.0,1.0
2008-03-05,52.66,53.03,52.4,52.6,88700,20.0892831892145,20.2304346282576,19.9900956915086,20.066393766667,232509.142113529,0.0,1.0
2008-03-06,52.35,52.77,52.28,52.74,68400,19.971021172719,20.1312471305517,19.9443168464135,20.1198024192779,179296.790536249,0.0,1.0
2008-03-07,52.5,52.916,52.38,52.63,60500,20.0282447290878,20.1869447254173,19.9824658839927,20.0778384779408,158588.535488934,0.0,1.0
2008-03-10,51.22,52.03,50.96,52.03,57200,19.5399370480738,19.8489442524655,19.4407495503679,19.8489442524655,149938.251734993,0.0,1.0
2008-03-11,50.88,51.56,50.44,51.42,95000,19.4102303203045,19.6696437758432,19.242374554956,19.6162351232323,249023.320189236,0.0,1.0
2008-03-12,50.2,50.84,50.0,50.73,138100,19.1508168647658,19.3949707052728,19.0745187896074,19.3530067639357,362001.268611932,0.0,1.0
2008-03-13,50.12,50.39,48.3,48.54,137300,19.1202976347025,19.2233000361664,18.4259851507608,18.5175428409509,359904.230126126,0.0,1.0
2008-03-14,49.11,49.65,48.6,49.44,118100,18.7349923551524,18.9409971580802,18.5404322634984,18.8608841791638,309575.306466829,0.0,1.0
2008-03-17,49.19,49.8,48.67,49.26,124000,18.7655115852158,18.998220714449,18.5671365898039,18.7922159115212,325040.965299634,0.0,1.0
2008-03-18,48.3,49.21,47.69,48.97,100700,18.4259851507608,18.7731413927316,18.1932760215276,18.6815837025415,263964.719400589,0.0,1.0
2008-03-19,45.98,47.07,45.93,46.87,142600,17.540927478923,17.9567519885364,17.5218529601334,17.880453913378,373797.110094579,0.0,1.0
2008-03-20,47.9,47.96,46.95,47.06,157100,18.2733890004439,18.2962784229914,17.9109731434414,17.9529370847785,411805.932649778,0.0,1.0
2008-03-24,48.26,48.34,47.784,47.82,49900,18.4107255357291,18.4412447657925,18.229136116852,18.2428697703805,130802.77555203,0.0,1.0
2008-03-25,48.48,48.54,47.8,48.14,82900,18.4946534184033,18.5175428409509,18.2352399628647,18.364946690634,217305.613091449,0.0,1.0
2008-03-26,49.18,49.21,48.67,48.84,75200,18.7616966814579,18.7731413927316,18.5671365898039,18.6319899536885,197121.617665584,0.0,1.0
2008-03-27,49.48,50.09,49.36,49.73,97400,18.8761437941955,19.1088529234287,18.8303649491004,18.9715163881435,255314.435646648,0.0,1.0
2008-03-28,49.6,50.05,49.54,49.96,92400,18.9219226392906,19.093593308397,18.899033216743,19.0592591745757,242207.945110372,0.0,1.0
2008-03-31,50.32,50.64,49.58,50.08,102100,19.1965957098609,19.3186726301144,18.9142928317747,19.1050380196708,267634.536750747,0.0,1.0
2008-04-01,50.56,50.64,50.21,50.54,71900,19.288153400051,19.3186726301144,19.1546317685238,19.2805235925352,188471.333911643,0.0,1.0
2008-04-02,50.87,51.16,50.24,50.3,59900,19.4064154165466,19.5170476255263,19.1660764797975,19.1889659023451,157015.756624581,0.0,1.0
2008-04-03,51.55,51.63,50.74,50.74,62700,19.6658288720852,19.6963481021486,19.3568216676936,19.3568216676936,164355.391324896,0.0,1.0
2008-04-04,51.76,51.86,51.35,51.61,43200,19.7459418510016,19.7840908885808,19.5895307969268,19.6887182946328,113240.078233421,0.0,1.0
2008-04-07,51.64,51.95,51.47,51.59,82600,19.7001630059065,19.8184250224021,19.6353096420219,19.6810884871169,216519.223659273,0.0,1.0
2008-04-08,51.3,51.51,51.09,51.38,43200,19.5704562781372,19.6505692570536,19.4903432992209,19.6009755082006,113240.078233421,0.0,1.0
2008-04-09,51.48,51.73,51.27,51.57,45500,19.6391245457798,19.7344971397278,19.5590115668634,19.6734586796011,119269.063880108,0.0,1.0
2008-04-10,51.56,51.87,51.3,51.63,56500,19.6696437758432,19.7879057923387,19.5704562781372,19.6963481021486,148103.343059914,0.0,1.0
2008-04-11,50.73,51.22,50.6,51.22,46000,19.3530067639357,19.5399370480738,19.3034130150827,19.5399370480738,120579.712933735,0.0,1.0
2008-04-14,50.27,50.83,50.23,50.83,74900,19.1775211910713,19.3911558015149,19.1622615760396,19.3911558015149,196335.228233408,0.0,1.0
2008-04-15,51.09,51.26,50.75,51.24,75100,19.4903432992209,19.5551966631055,19.3606365714515,19.5475668555897,196859.487854859,0.0,1.0
2008-04-16,51.45,51.45,50.91,51.18,41300,19.627679834506,19.627679834506,19.4216750315783,19.5246774330422,108259.611829636,0.0,1.0
2008-04-17,49.53,50.32,49.43,50.32,68800,18.8952183129851,19.1965957098609,18.8570692754059,19.1965957098609,180345.309779152,0.0,1.0
2008-04-18,51.68,51.85,50.99,51.54,75000,19.7154226209382,19.7802759848229,19.4521942616416,19.6620139683273,196597.358044134,0.0,1.0
2008-04-21,52.08,52.2,51.6496,51.95,48600,19.8680187712551,19.9137976163501,19.7038253135141,19.8184250224021,127395.088012598,0.0,1.0
2008-04-22,51.72,52.2299,51.66,52.04,40700,19.7306822359699,19.9252041785863,19.7077928134224,19.8527591562234,106686.832965283,0.0,1.0
2008-04-23,52.03,52.14,51.42,51.52,33000,19.8489442524655,19.8909081938026,19.6162351232323,19.6543841608115,86502.8375394186,0.0,1.0
2008-04-24,51.75,51.87,51.13,51.52,59900,19.7421269472437,19.7879057923387,19.5056029142525,19.6543841608115,157015.756624581,0.0,1.0
2008-04-25,52.78,52.8374,52.46,52.52,51700,20.1350620343096,20.1569595818801,20.0129851140561,20.0358745366036,135521.112145089,0.0,1.0
2008-04-28,52.25,52.63,52.16,52.3,40700,19.9328721351397,20.0778384779408,19.8985380013185,19.9519466539294,106686.832965283,0.0,1.0
2008-04-29,52.7,53.09,52.02,52.11,51600,20.1045428042462,20.2533240508052,19.8451293487076,19.8794634825288,135258.982334364,0.0,1.0
2008-04-30,52.92,53.3365,52.81,52.96,76200,20.1884706869205,20.3473614284379,20.1465067455834,20.2037303019522,199742.915772839,0.0,1.0
2008-05-01,53.4,53.45,52.59,53.2,47200,20.3715860673007,20.3906605860903,20.0625788629091,20.2952879921423,123725.270662441,0.0,1.0
2008-05-02,51.96,52.45,51.82,52.41,72400,19.82223992616,20.0091702102982,19.7688312735491,19.9939105952665,189781.98296527,0.0,1.0
2008-05-05,52.24,52.47,52.01,52.45,48300,19.9290572313818,20.016800017814,19.8413144449496,20.0091702102982,126608.698580422,0.0,1.0
2008-05-06,53.3,53.53,52.94,53.06,62100,20.3334370297215,20.4211798161537,20.1961004944363,20.2418793395314,162782.612460542,0.0,1.0
2008-05-07,52.15,52.5374,52.09,52.41,72900,19.8947230975605,20.0425124691424,19.871833675013,19.9939105952665,191092.632018898,0.0,1.0
2008-05-08,52.9,53.23,52.62,52.69,138400,20.1808408794046,20.3067327034161,20.0740235741828,20.1007279004883,362787.658044108,0.0,1.0
2008-05-09,53.41,53.8,53.24,53.3,78800,20.3754009710586,20.5241822176176,20.310547607174,20.3334370297215,206558.290851703,0.0,1.0
2008-05-12,55.0,55.0,54.02,54.15,78500,20.9819706685682,20.9819706685682,20.6081101002919,20.6577038491448,205771.901419526,0.0,1.0
2008-05-13,55.05,55.39,54.96,55.3,64400,21.0010451873578,21.1307519151271,20.9667110535365,21.0964177813058,168811.598107229,0.0,1.0
2008-05-14,54.14,54.71,54.09,54.68,107800,20.6538889453869,20.8713384595884,20.6348144265973,20.8598937483147,282575.935962101,0.0,1.0
2008-05-15,54.14,54.33,53.89,54.25,73700,20.6538889453869,20.7263721167874,20.5585163514389,20.695852886724,193189.670504702,0.0,1.0
2008-05-16,54.4,54.42,54.0,54.25,75300,21.0006598820782,21.0083807129172,20.8462432652982,20.9427536507857,195056.727883859,0.64899,1.0
2008-05-19,54.38,54.82,54.02,54.65,69700,20.9929390512392,21.1627973296972,20.8539640961372,21.0971702675657,180550.517045219,0.0,1.0
2008-05-20,54.2,54.32,53.77,54.26,72700,20.9234515736882,20.9697765587222,20.7574537106497,20.9466140662052,188321.701423062,0.0,1.0
2008-05-21,53.92,54.64,53.82,54.5,43400,20.8153599419422,21.0933098521462,20.7767557877472,21.0392640362732,112423.133999462,0.0,1.0
2008-05-22,55.42,55.74,54.72,54.75,60200,21.3944222548672,21.5179555482912,21.1241931755022,21.1357744217607,155941.766515382,0.0,1.0
2008-05-23,54.87,55.53,54.72,55.52,52700,21.1820994067947,21.4368868244817,21.1241931755022,21.4330264090622,136513.805570775,0.0,1.0
2008-05-27,56.0,56.23,55.69,55.69,61000,21.6183263491982,21.7071159038467,21.4986534711937,21.4986534711937,158014.082349474,0.0,1.0
2008-05-28,55.8,55.95,55.39,55.7,70000,21.5411180408082,21.5990242721007,21.3828410086087,21.5025138866132,181327.635483003,0.0,1.0
2008-05-29,55.26,55.52,54.66,54.88,71200,21.3326556081552,21.4330264090622,21.1010306829852,21.1859598222142,184436.10923414,0.0,1.0
2008-05-30,55.74,55.93,55.36,55.4,92400,21.5179555482912,21.5913034412617,21.3712597623502,21.3867014240282,239352.478837563,0.0,1.0
2008-06-02,55.26,55.4,54.8,55.0,37000,21.3326556081552,21.3867014240282,21.1550764988582,21.2322848072482,95844.60732673,0.0,1.0
2008-06-03,55.1,55.35,54.81,54.98,75900,21.2708889614432,21.3673993469307,21.1589369142777,21.2245639764092,196610.964759427,0.0,1.0
2008-06-04,55.29,55.47,54.81,54.85,79000,21.3442368544137,21.4137243319647,21.1589369142777,21.1743785759557,204641.188616532,0.0,1.0
2008-06-05,56.25,56.25,55.78,55.84,40100,21.7148367346857,21.7148367346857,21.5333972099692,21.5565597024862,103874.831183834,0.0,1.0
2008-06-06,55.45,55.8,55.36,55.69,61200,21.4060035011257,21.5411180408082,21.3712597623502,21.4986534711937,158532.161307997,0.0,1.0
2008-06-09,55.82,56.25,55.6,56.16,60500,21.5488388716472,21.7148367346857,21.4639097324182,21.6800929959102,156718.884953167,0.0,1.0
2008-06-10,55.01,55.35,54.93,54.97,40300,21.2361452226677,21.3673993469307,21.2052618993117,21.2207035609897,104392.910142357,0.0,1.0
2008-06-11,55.68,56.27,55.39,56.27,125200,21.4947930557742,21.7225575655247,21.3828410086087,21.7225575655247,324317.428035313,0.0,1.0
2008-06-12,55.08,55.68,55.07,55.61,52600,21.2631681306042,21.4947930557742,21.2593077151847,21.4677701478377,136254.766091514,0.0,1.0
2008-06-13,55.5,55.71,55.02,55.08,58800,21.4253055782232,21.5063743020327,21.2400056380872,21.2631681306042,152315.213805722,0.0,1.0
2008-06-16,55.39,55.63,55.0,55.2,48100,21.3828410086087,21.4754909786767,21.2322848072482,21.3094931156382,124597.989524749,0.0,1.0
2008-06-17,54.58,55.18,54.58,55.14,123600,21.0701473596292,21.3017722847992,21.0701473596292,21.2863306231212,320172.796367131,0.0,1.0
2008-06-18,53.959,54.23,53.75,54.1,54100,20.8304155620783,20.9350328199467,20.7497328798107,20.8848474194932,140140.358280435,0.0,1.0
2008-06-19,54.2301,54.43,54.07,54.3,51300,20.9350714241009,21.0122411283367,20.8732661732347,20.9620557278832,132887.252861115,0.0,1.0
2008-06-20,54.01,54.4,53.838,54.24,64400,20.8501036807177,21.0006598820782,20.7837045355023,20.9388932353662,166821.424644363,0.0,1.0
2008-06-23,54.31,54.47,53.89,54.07,71800,20.9659161433027,21.0276827900147,20.8037786956837,20.8732661732347,185990.346109709,0.0,1.0
2008-06-24,54.51,54.7799,53.82,54.16,62100,21.0431244516927,21.147317063865,20.7767557877472,20.9080099120102,160863.51662135,0.0,1.0
2008-06-25,55.03,55.22,54.54,54.75,63400,21.2438660535067,21.3172139464772,21.0547056979512,21.1357744217607,164231.029851748,0.0,1.0
2008-06-26,54.65,55.85,54.51,55.85,99700,21.0971702675657,21.5604201179057,21.0431244516927,21.5604201179057,258262.360823648,0.0,1.0
2008-06-27,55.0,55.33,54.76,54.91,70500,21.2322848072482,21.3596785160917,21.1396348371802,21.1975410684727,182622.83287931,0.0,1.0
2008-06-30,54.89,55.2,54.82,54.87,37500,21.1898202376337,21.3094931156382,21.1627973296972,21.1820994067947,97139.8047230372,0.0,1.0
2008-07-01,55.993,56.08,55.0,55.22,166500,21.6156240584045,21.6492096725542,21.2322848072482,21.3172139464772,431300.732970286,0.0,1.0
2008-07-02,55.14,55.67,55.06,55.66,132600,21.2863306231212,21.4909326403547,21.2554472997652,21.4870722249352,343486.34950066,0.0,1.0
2008-07-03,56.92,57.15,56.31,57.0,119000,21.9734845677921,22.0622741224406,21.7379992272027,22.0043678911481,308256.980321105,0.0,1.0
2008-07-07,56.4,57.16,56.04,56.14,105800,21.7727429659781,22.0661345378601,21.6337680108762,21.6723721650712,274063.769058596,0.0,1.0
2008-07-08,55.19,55.52,54.81,55.38,101900,21.3056327002187,21.4330264090622,21.1589369142777,21.3789805931892,263961.2293674,0.0,1.0
2008-07-09,55.04,55.88,54.97,55.31,104700,21.2477264689262,21.5720013641642,21.2207035609897,21.3519576852527,271214.33478672,0.0,1.0
2008-07-10,59.01,59.11,58.07,58.76,228700,22.7803113904676,22.8189155446626,22.4174323410346,22.6838010049801,592423.289070895,0.0,1.0
2008-07-11,57.51,57.97,57.1,57.4,136700,22.2012490775426,22.3788281868396,22.0429720453431,22.1587845079281,354106.968150379,0.0,1.0
2008-07-14,57.24,57.66,57.1,57.4,71100,22.0970178612161,22.2591553088351,22.0429720453431,22.1587845079281,184177.069754879,0.0,1.0
2008-07-15,57.8,58.38,57.22,57.31,143700,22.3132011247081,22.5371052190391,22.0892970303771,22.1240407691526,372239.731698679,0.0,1.0
2008-07-16,55.87,56.62,55.5,56.55,122500,21.5681409487447,21.8576721052071,21.4253055782232,21.8306491972706,317323.362095255,0.0,1.0
2008-07-17,53.42,54.3,52.7,53.67,281500,20.6223391709672,20.9620557278832,20.3443892607633,20.7188495564547,729196.134120935,0.0,1.0
2008-07-18,55.7,55.86,54.6,55.08,719800,21.5025138866132,21.5642805333252,21.0778681904682,21.2631681306042,1864566.17172379,0.0,1.0
2008-07-21,55.47,55.69,55.1,55.33,67100,21.4137243319647,21.4986534711937,21.2708889614432,21.3596785160917,173815.490584421,0.0,1.0
2008-07-22,55.485,55.68,54.83,54.83,79100,21.4195149550939,21.4947930557742,21.1666577451167,21.1666577451167,204900.228095794,0.0,1.0
2008-07-23,54.43,54.89,54.24,54.38,78200,21.0122411283367,21.1898202376337,20.9388932353662,20.9929390512392,202568.87278244,0.0,1.0
2008-07-24,55.3,55.8,55.13,55.57,110700,21.3480972698332,21.5411180408082,21.2824702077017,21.4523284861597,286756.703542406,0.0,1.0
2008-07-25,56.79,56.85,55.77,56.07,99500,21.9232991673386,21.9464616598556,21.5295367945497,21.6453492571347,257744.281865126,0.0,1.0
2008-07-28,56.68,57.71,56.54,57.71,133800,21.8808345977241,22.2784573859326,21.8267887818511,22.2784573859326,346594.823251797,0.0,1.0
2008-07-29,55.83,55.96,55.36,55.69,102600,21.5526992870667,21.6028846875202,21.3712597623502,21.4986534711937,265774.505722229,0.0,1.0
2008-07-30,56.14,56.34,55.3,55.36,119400,21.6723721650712,21.7495804734612,21.3480972698332,21.3712597623502,309293.13823815,0.0,1.0
2008-07-31,55.1,55.84,54.93,55.72,97600,21.2708889614432,21.5565597024862,21.2052618993117,21.5102347174522,252822.531759158,0.0,1.0
2008-08-01,55.93,56.15,55.56,56.14,57400,21.5913034412617,21.6762325804907,21.4484680707402,21.6723721650712,148688.661096062,0.0,1.0
2008-08-04,56.03,56.55,55.94,56.27,142400,21.6299075954567,21.8306491972706,21.5951638566812,21.7225575655247,368872.218468279,0.0,1.0
2008-08-05,57.23,57.25,56.49,56.79,161700,22.0931574457966,22.1008782766356,21.8074867047536,21.9232991673386,418866.837965737,0.0,1.0
2008-08-06,57.43,57.58,56.78,57.11,86400,22.1703657541866,22.2282719854791,21.9194387519191,22.0468324607626,223810.110081878,0.0,1.0
2008-08-07,56.31,56.91,56.27,56.9,91000,21.7379992272027,21.9696241523726,21.7225575655247,21.9657637369531,235725.926127903,0.0,1.0
2008-08-08,55.9,55.97,54.9,54.9,155200,21.5797221950032,21.6067451029397,21.1936806530532,21.1936806530532,402029.271813743,0.0,1.0
2008-08-11,55.0,55.48,54.76,55.24,76600,21.2322848072482,21.4175847473842,21.1396348371802,21.3249347773162,198424.241114257,0.0,1.0
2008-08-12,54.35,54.54,54.11,54.24,89800,20.9813578049807,21.0547056979512,20.8887078349127,20.9388932353662,232617.452376767,0.0,1.0
2008-08-13,53.92,54.1,53.33,53.78,115700,20.8153599419422,20.8848474194932,20.5875954321917,20.7613141260692,299708.677505478,0.0,1.0
2008-08-14,52.82,53.24,52.59,52.67,119000,20.3907142457973,20.5528516934163,20.3019246911488,20.3328080145048,308256.980321104,0.0,1.0
2008-08-15,52.2,52.47,51.721,52.05,124500,20.1513684897883,20.2555997061148,19.9664545911942,20.0934622584958,322504.151680483,0.0,1.0
2008-08-18,52.53,52.66,52.11,52.25,175600,20.2787621986318,20.3289475990853,20.1166247510128,20.1706705668858,454873.325583075,0.0,1.0
2008-08-19,52.29,52.43,51.71,52.07,53500,20.1861122285638,20.2401580444368,19.9622081342328,20.1011830893348,138586.121404866,0.0,1.0
2008-08-20,52.97,53.25,52.74,52.84,61300,20.4486204770898,20.5567121088358,20.3598309224413,20.3984350766363,158791.200787258,0.0,1.0
2008-08-21,53.77,54.12,53.19,53.36,87600,20.7574537106497,20.8925682503322,20.5335496163188,20.5991766784502,226918.583833015,0.0,1.0
2008-08-22,54.24,54.47,53.98,54.26,66200,20.9388932353662,21.0276827900147,20.8385224344592,20.9466140662052,171484.135271069,0.0,1.0
2008-08-25,52.94,53.78,52.7501,53.6,55900,20.4370392308313,20.7613141260692,20.363729942015,20.6918266485182,144803.068907141,0.0,1.0
2008-08-26,53.31,53.83,53.06,53.15,57200,20.5798746013527,20.7806162031667,20.4833642158653,20.5181079546408,148170.58213754,0.0,1.0
2008-08-27,53.63,53.713,53.27,53.3,36000,20.7034078947767,20.7354493427586,20.5644329396748,20.5760141859332,93254.2125341159,0.0,1.0
2008-08-28,54.37,54.69,54.31,54.48,87600,20.9890786358197,21.1126119292437,20.9659161433027,21.0315432054342,226918.583833015,0.0,1.0
2008-08-29,53.53,53.97,53.34,53.86,66700,20.6648037405817,20.8346620190397,20.5914558476113,20.7921974494252,172779.332667376,0.0,1.0
2008-09-02,53.32,54.02,53.15,53.86,203600,20.5837350167722,20.8539640961372,20.5181079546408,20.7921974494252,527404.379776278,0.0,1.0
2008-09-03,53.88,54.08,53.34,53.38,120000,20.7999182802642,20.8771265886542,20.5914558476113,20.6068975092892,310847.37511372,0.0,1.0
2008-09-04,51.9,53.71,51.84,53.55,94400,20.0355560272033,20.7342912181327,20.0123935346863,20.6725245714207,244533.268422792,0.0,1.0
2008-09-05,51.05,51.76,50.91,51.69,74400,19.7074207165458,19.9815102113303,19.6533749006728,19.9544873033938,192725.372570506,0.0,1.0
2008-09-08,52.01,52.35,51.48,52.3,82700,20.0780205968178,20.2092747210808,19.8734185795843,20.1899726439833,214225.649349205,0.0,1.0
2008-09-09,51.45,52.7,51.28,52.24,120300,19.8618373333258,20.3443892607633,19.7962102711943,20.1668101514663,311624.493551504,0.0,1.0
2008-09-10,51.97,52.595,51.9,52.2,74100,20.0625789351398,20.3038548988585,20.0355560272033,20.1513684897883,191948.254132722,0.0,1.0
2008-09-11,53.47,53.47,52.35,52.93,78000,20.6416412480647,20.6416412480647,20.2092747210808,20.4331788154118,202050.793823918,0.0,1.0
2008-09-12,54.2,54.28,53.3,53.38,93100,20.9234515736882,20.9543348970442,20.5760141859332,20.6068975092892,241165.755192394,0.0,1.0
2008-09-15,53.74,54.55,53.49,54.23,86600,20.7458724643912,21.0585661133707,20.6493620789037,20.9350328199467,224328.189040401,0.0,1.0
2008-09-16,53.97,54.33,52.92,53.44,129600,20.8346620190397,20.9736369741417,20.4293183999923,20.6300600018062,335715.165122817,0.0,1.0
2008-09-17,53.455,54.63,52.99,54.58,116900,20.6358506249355,21.0894494367267,20.4563413079288,21.0701473596292,302817.151256615,0.0,1.0
2008-09-18,53.37,53.67,52.61,53.5,106600,20.6030370938697,20.7188495564547,20.3096455219878,20.6532224943232,276136.084892688,0.0,1.0
2008-09-19,53.02,53.4,51.91,52.72,157200,20.4679225541873,20.6146183401282,20.0394164426228,20.3521100916023,407210.061398971,0.0,1.0
2008-09-22,51.83,52.62,51.75,52.54,70000,20.0085331192668,20.3135059374073,19.9776497959108,20.2826226140513,181327.635483003,0.0,1.0
2008-09-23,50.5,51.7,50.31,51.4,49700,19.4950978684733,19.9583477188133,19.4217499755028,19.8425352562283,128742.621192932,0.0,1.0
2008-09-24,50.49,50.99,50.28,50.78,64600,19.4912374530538,19.6842582240288,19.4101687292444,19.6031895002193,167339.503602886,0.0,1.0
2008-09-25,51.7401,52.22,51.5,51.63,57900,19.9738279846455,20.1590893206273,19.8811394104233,19.9313248108768,149983.858492369,0.0,1.0
2008-09-26,52.34,52.34,51.16,51.52,67000,20.2054143056613,20.2054143056613,19.7498852861603,19.8888602412623,173556.45110516,0.0,1.0
2008-09-29,50.6,52.0,50.05,51.5,83200,19.5337020226683,20.0741601813983,19.3213791745959,19.8811394104233,215520.846745512,0.0,1.0
2008-09-30,51.94,51.96,50.94,51.89,58500,20.0509976888813,20.0587185197203,19.6649561469313,20.0316956117838,151538.095367938,0.0,1.0
2008-10-01,52.22,52.42,51.2,51.27,56900,20.1590893206273,20.2362976290173,19.7653269478383,19.7923498557748,147393.463699755,0.0,1.0
2008-10-02,50.53,51.44,50.2966,51.25,101500,19.5066791147318,19.8579769179063,19.4165770188407,19.7846290249358,262925.071450355,0.0,1.0
2008-10-03,51.04,51.87,50.41,51.04,125100,19.7035603011263,20.0239747809448,19.4603541296978,19.7035603011263,324058.388556053,0.0,1.0
2008-10-06,50.42,50.79,48.72,49.62,339500,19.4642145451173,19.6070499156388,18.8079439238024,19.1553813115574,879439.032092566,0.0,1.0
2008-10-07,48.04,50.34,48.04,50.25,235300,18.5454356752764,19.4333312217613,18.5454356752764,19.3985874829858,609519.894702152,0.0,1.0
2008-10-08,47.71,48.53,46.836,47.35,270200,18.4180419664329,18.7345960308319,18.0806416587687,18.2790670113309,699924.672964392,0.0,1.0
2008-10-09,43.75,46.34,43.3,45.98,215700,16.8893174603111,17.8891650539615,16.7155987664336,17.7501900988595,558748.156766909,0.0,1.0
2008-10-10,42.18,43.31,40.02,42.28,262800,16.2832322394496,16.7194591818531,15.4493825088377,16.3218363936446,680755.751499046,0.0,1.0
2008-10-13,48.4,48.4,46.16,46.26,60800,18.6844106303784,18.6844106303784,17.8196775764105,17.8582817306055,157496.003390951,0.0,1.0
2008-10-14,46.26,47.67,45.77,47.67,205300,17.8582817306055,18.4026003047549,17.66912137505,18.4026003047549,531808.050923721,0.0,1.0
2008-10-15,45.3,47.23,45.21,46.91,197700,17.4876818503335,18.2327420262969,17.452938111558,18.109208732873,512121.050499853,0.0,1.0
2008-10-16,45.05,45.91,43.9,45.86,275000,17.391171464846,17.723167190923,16.9472236916036,17.7038651138255,712358.567968941,0.0,1.0
2008-10-17,45.83,47.01,45.1,45.21,151500,17.692283867567,18.147812887068,17.4104735419435,17.452938111558,392444.81108107,0.0,1.0
2008-10-20,47.26,47.26,45.83,46.13,140600,18.2443232725554,18.2443232725554,17.692283867567,17.808096330152,364209.507841575,0.0,1.0
2008-10-21,45.67,46.4499,45.0,45.89,172700,17.630517220855,17.9315910194218,17.3718693877485,17.715446360084,447361.180684494,0.0,1.0
2008-10-22,43.88,44.8,43.4322,44.6,197400,16.9395028607646,17.2946610793585,16.7666334582794,17.2174527709685,511343.932062067,0.0,1.0
2008-10-23,45.27,45.74,43.56,45.57,192400,17.476100604075,17.6575401287915,16.8159695673406,17.59191306666,498391.958098997,0.0,1.0
2008-10-24,42.9,43.57,41.33,41.46,150100,16.5611821496536,16.8198299827601,15.9550969287921,16.0052823292456,388818.25837141,0.0,1.0
2008-10-27,39.84,40.88,39.69,40.23,186700,15.3798950312867,15.7813782349147,15.3219887999942,15.5304512326472,483626.707781095,0.0,1.0
2008-10-28,43.92,44.04,40.6,40.83,233600,16.9549445224426,17.0012695074766,15.6732866031687,15.7620761578172,605116.223554705,0.0,1.0
2008-10-29,44.09,45.23,43.3,43.62,171700,17.0205715845741,17.460658942397,16.7155987664336,16.8391320598576,444770.785891879,0.0,1.0
2008-10-30,44.2,44.418,42.87,44.31,110600,17.0630361541885,17.1471932103336,16.5496009033951,17.105500723803,286497.664063145,0.0,1.0
2008-10-31,45.08,45.69,44.23,44.27,145500,17.4027527111045,17.638238051694,17.074617400447,17.090059062125,376902.442325385,0.0,1.0
2008-11-03,43.8,44.4,43.51,44.04,113900,16.9086195374086,17.1402444625785,16.7966674902431,17.0012695074766,295045.966878771,0.0,1.0
2008-11-04,45.697,46.07,43.91,43.91,177200,17.6409403424876,17.784933837635,16.9510841070231,16.9510841070231,459017.95725126,0.0,1.0
2008-11-05,42.17,43.59,42.17,43.2,271000,16.2793718240301,16.8275508135991,16.2793718240301,16.6769946122386,701996.988798483,0.0,1.0
2008-11-06,42.29,43.66,41.69,43.35,448600,16.3256968090641,16.8545737215356,16.0940718838941,16.7349008435311,1162051.10396679,0.0,1.0
2008-11-07,44.23,44.25,42.87,43.23,168400,17.074617400447,17.082338231286,16.5496009033951,16.6885758584971,436222.483076254,0.0,1.0
2008-11-10,43.02,44.42,42.81,44.34,81600,16.6075071346876,17.1479652934175,16.5264384108781,17.1170819700615,211376.215077329,0.0,1.0
2008-11-11,44.0,44.84,43.65,44.14,113500,16.9858278457986,17.3101027410365,16.8507133061161,17.0398736616715,294009.808961725,0.0,1.0
2008-11-12,43.28,44.34,43.04,43.7,98400,16.7078779355946,17.1170819700615,16.6152279655266,16.8700153832136,254894.847593249,0.0,1.0
2008-11-13,47.85,48.06,44.2,45.04,194700,18.4720877823059,18.5531565061154,17.0630361541885,17.3873110494265,504349.86612201,0.0,1.0
2008-11-14,45.56,47.11,45.28,45.32,148100,17.5880526512405,18.186417041263,17.4799610194945,17.4954026811725,383637.468786182,0.0,1.0
2008-11-17,45.15,46.22,44.32,44.67,113300,17.429775619041,17.8428400689275,17.1093611392225,17.244475678905,293491.730003203,0.0,1.0
2008-11-18,46.17,46.54,44.98,45.48,102600,17.82353799183,17.9663733623515,17.3641485569095,17.5571693278845,265774.50572223,0.0,1.0
2008-11-19,43.28,45.85,43.18,45.63,112100,16.7078779355946,17.700004698406,16.6692737813996,17.615075559177,290383.256252066,0.0,1.0
2008-11-20,41.06,44.29,40.32,43.41,416600,15.8508657124657,17.097779892964,15.5651949714227,16.7580633360481,1079158.47060313,0.0,1.0
2008-11-21,42.9,43.04,41.08,42.79,407200,16.5611821496536,16.6152279655266,15.8585865433047,16.5187175800391,1054808.75955255,0.0,1.0
2008-11-24,46.42,46.92,43.27,45.45,221800,17.9200483773175,18.1130691482925,16.7040175201751,17.545588081626,574549.565001857,0.0,1.0
2008-11-25,46.13,47.25,45.2,46.72,179700,17.808096330152,18.2404628571359,17.4490776961385,18.0358608399025,465493.944232794,0.0,1.0
2008-11-26,44.59,44.78,43.49,44.12,174500,17.213592355549,17.2869402485195,16.7889466594041,17.0321528308326,452023.891311201,0.0,1.0
2008-11-28,43.95,43.95,43.12,43.39,95300,16.9665257687011,16.9665257687011,16.6461112888826,16.7503425052091,246864.623736145,0.0,1.0
2008-12-01,41.61,42.73,41.58,42.63,135800,16.0631885605381,16.4955550875221,16.0516073142796,16.4569509333271,351775.612837026,0.0,1.0
2008-12-02,43.3,43.64,42.37,43.32,286600,16.7155987664336,16.8468528906966,16.3565801324201,16.7233195972726,742407.147563265,0.0,1.0
2008-12-03,44.81,44.83,43.4,43.4,315700,17.298521494778,17.306242325617,16.7542029206286,16.7542029206286,817787.636028344,0.0,1.0
2008-12-04,44.11,44.63,43.26,43.53,238400,17.0282924154131,17.229034017227,16.7001571047556,16.8043883210821,617550.118559254,0.0,1.0
2008-12-05,44.77,44.89,42.83,43.47,86900,17.2830798331,17.329404818134,16.5341592417171,16.7812258285651,225105.307478185,0.0,1.0
2008-12-08,44.94,45.25,44.36,44.68,131200,17.3487068952315,17.468379773236,17.1248028009005,17.2483360943245,339859.796791,0.0,1.0
2008-12-09,43.34,44.02,42.75,43.48,131700,16.7310404281116,16.9935486766376,16.5032759183611,16.7850862439846,341154.994187306,0.0,1.0
2008-12-10,43.72,44.08,43.23,43.73,125900,16.8777362140526,17.0167111691546,16.6885758584971,16.8815966294721,326130.704390143,0.0,1.0
2008-12-11,44.3,45.38,44.08,44.79,94200,17.1016403083835,17.5185651736895,17.0167111691546,17.290800663939,244015.18946427,0.0,1.0
2008-12-12,45.32,45.53,44.63,44.63,145300,17.4954026811725,17.576471404982,17.229034017227,17.229034017227,376384.363366862,0.0,1.0
2008-12-15,46.26,46.45,45.572,46.19,108200,17.8582817306055,17.931629623576,17.5926851497439,17.831258822669,280280.71656087,0.0,1.0
2008-12-16,48.11,48.25,46.0,46.23,218600,18.5724585832129,18.6265043990859,17.7579109296985,17.846700484347,566260.301665492,0.0,1.0
2008-12-17,47.57,47.89,46.66,46.74,120800,18.3639961505599,18.4875294439839,18.0126983473855,18.0435816707415,312919.690947811,0.0,1.0
2008-12-18,45.83,46.94,45.55,46.58,144100,17.692283867567,18.1207899791315,17.584192235821,17.9818150240295,373275.889615724,0.0,1.0
2008-12-19,45.59,45.9,45.05,45.61,89600,17.599633897499,17.7193067755035,17.391171464846,17.607354728338,232099.373418244,0.0,1.0
2008-12-22,45.88,46.32,45.25,46.02,104800,17.7115859446645,17.8814442231225,17.468379773236,17.7656317605375,271473.374265981,0.0,1.0
2008-12-23,45.4,46.45,45.21,46.37,90800,17.5262860045285,17.931629623576,17.452938111558,17.90074630022,235207.847169381,0.0,1.0
2008-12-24,45.45,45.69,45.0,45.53,31200,17.545588081626,17.638238051694,17.3718693877485,17.576471404982,80820.317529567,0.0,1.0
2008-12-26,46.15,46.15,45.8,45.86,37700,17.815817160991,17.815817160991,17.6807026213085,17.7038651138255,97657.88368156,0.0,1.0
2008-12-29,46.55,47.18,45.99,47.17,123700,17.970233777771,18.2134399491995,17.754050514279,18.20957953378,320431.835846392,0.0,1.0
2008-12-30,47.36,47.44,46.74,47.1,81600,18.2829274267504,18.3138107501064,18.0435816707415,18.1825566258435,211376.21507733,0.0,1.0
2008-12-31,47.18,47.54,46.69,46.69,35400,18.2134399491995,18.3524149043014,18.024279593644,18.024279593644,91699.9756585469,0.0,1.0
2009-01-02,47.67,47.93,47.06,47.78,87500,18.4026003047549,18.5029711056619,18.1671149641655,18.4450648743694,226659.544353754,0.0,1.0
2009-01-05,46.56,46.64,46.04,46.29,75400,17.9740941931905,18.0049775165465,17.7733525913765,17.869862976864,195315.76736312,0.0,1.0
2009-01-06,46.1,46.23,45.25,46.01,113100,17.7965150838935,17.846700484347,17.468379773236,17.761771345118,292973.65104468,0.0,1.0
2009-01-07,46.17,46.36,45.61,46.11,161500,17.82353799183,17.8968858848005,17.607354728338,17.800375499313,418348.759007213,0.0,1.0
2009-01-08,46.31,46.43,45.21,45.57,144700,17.877583807703,17.923908792737,17.452938111558,17.59191306666,374830.126491293,0.0,1.0
2009-01-09,44.54,45.27,44.22,45.27,155800,17.1942902784515,17.476100604075,17.0707569850275,17.476100604075,403583.508689313,0.0,1.0
2009-01-12,44.28,44.63,44.02,44.63,70400,17.0939194775445,17.229034017227,16.9935486766376,17.229034017227,182363.793400049,0.0,1.0
2009-01-13,44.22,44.43,43.76,43.79,102300,17.0707569850275,17.151825708837,16.8931778757306,16.9047591219891,264997.387284446,0.0,1.0
2009-01-14,43.52,43.64,42.794,43.5,103100,16.8005279056626,16.8468528906966,16.5202617462069,16.7928070748236,267069.703118537,0.0,1.0
2009-01-15,44.25,44.63,42.83,43.32,297500,17.082338231286,17.229034017227,16.5341592417171,16.7233195972726,770642.450802764,0.0,1.0
2009-01-16,43.82,44.45,43.2,44.23,157600,16.9163403682476,17.159546539676,16.6769946122386,17.074617400447,408246.219316017,0.0,1.0
2009-01-20,42.96,43.86,42.7,43.83,105900,16.5843446421706,16.9317820299256,16.4839738412636,16.9202007836671,274322.808537857,0.0,1.0
2009-01-21,44.27,44.41,42.82,43.36,266600,17.090059062125,17.144104877998,16.5302988262976,16.7387612589506,690599.251710981,0.0,1.0
2009-01-22,44.05,44.16,43.15,43.58,156400,17.0051299228961,17.0475944925105,16.6576925351411,16.8236903981796,405137.74556488,0.0,1.0
2009-01-23,44.38,44.75,43.16,43.43,140400,17.1325236317395,17.275359002261,16.6615529505606,16.7657841668871,363691.428883052,0.0,1.0
2009-01-26,45.24,46.27,44.93,45.48,81400,17.4645193578165,17.862142146025,17.344846479812,17.5571693278845,210858.136118806,0.0,1.0
2009-01-27,45.52,45.836,45.1,45.65,102800,17.5726109895625,17.6946001168187,17.4104735419435,17.622796390016,266292.584680753,0.0,1.0
2009-01-28,45.71,45.97,45.19,45.49,81400,17.645958882533,17.74632968344,17.445217280719,17.561029743304,210858.136118806,0.0,1.0
2009-01-29,44.79,45.72,44.61,45.49,73800,17.290800663939,17.6498192979525,17.221313186388,17.561029743304,191171.135694938,0.0,1.0
2009-01-30,44.76,45.54,44.59,45.38,104400,17.2792194176805,17.5803318204015,17.213592355549,17.5185651736895,270437.216348936,0.0,1.0
2009-02-02,45.04,45.35,44.2208,44.29,78700,17.3873110494265,17.506983927431,17.0710658182611,17.097779892964,203864.070178748,0.0,1.0
2009-02-03,46.26,46.5,45.17,45.48,100400,17.8582817306055,17.9509317006735,17.43749644988,17.5571693278845,260075.637178478,0.0,1.0
2009-02-04,44.63,45.84,44.34,45.03,188700,17.229034017227,17.6961442829865,17.1170819700615,17.383450634007,488807.497366324,0.0,1.0
2009-02-05,45.63,46.18,44.89,45.1,238500,17.615075559177,17.8273984072495,17.329404818134,17.4104735419435,617809.158038517,0.0,1.0
2009-02-06,44.64,45.03,44.12,44.18,178300,17.2328944326465,17.383450634007,17.0321528308326,17.0553153233496,461867.391523135,0.0,1.0
2009-02-09,43.99,44.67,43.6,44.54,172700,16.9819674303791,17.244475678905,16.8314112290186,17.1942902784515,447361.180684493,0.0,1.0
2009-02-10,43.14,44.25,42.66,43.86,173000,16.6538321197216,17.082338231286,16.4685321795856,16.9317820299256,448138.299122278,0.0,1.0
2009-02-11,44.88,45.14,44.37,44.37,89500,17.3255444027145,17.4259152036215,17.12866321632,17.12866321632,231840.333938983,0.0,1.0
2009-02-12,45.38,45.38,44.21,44.44,101500,17.5185651736895,17.5185651736895,17.066896569608,17.1556861242565,262925.071450354,0.0,1.0
2009-02-13,44.59,45.0,44.5,44.8,41500,17.213592355549,17.3718693877485,17.1788486167735,17.2946610793585,107501.383893495,0.0,1.0
2009-02-17,43.13,43.8,43.13,43.75,74900,16.6499717043021,16.9086195374086,16.6499717043021,16.8893174603111,194020.569966813,0.0,1.0
2009-02-18,42.99,43.59,42.59,43.55,84400,16.5959258884291,16.8275508135991,16.4415092716491,16.8121091519211,218629.320496649,0.0,1.0
2009-02-19,42.72,43.92,42.66,43.75,68900,16.4916946721026,16.9549445224426,16.4685321795856,16.8893174603111,178478.201211127,0.0,1.0
2009-02-20,43.66,43.93,42.95,43.26,110000,16.8545737215356,16.9588049378621,16.5804842267511,16.7001571047556,284943.427187575,0.0,1.0
2009-02-23,43.04,44.7,42.79,44.6,111500,16.6152279655266,17.2560569251635,16.5187175800391,17.2174527709685,288829.019376497,0.0,1.0
2009-02-24,44.63,44.68,43.7,44.31,121100,17.229034017227,17.2483360943245,16.8700153832136,17.105500723803,313696.809385596,0.0,1.0
2009-02-25,42.55,43.37,42.29,43.14,107800,16.4260676099711,16.7426216743701,16.3256968090641,16.6538321197216,279244.558643824,0.0,1.0
2009-02-26,41.51,42.77,41.5,42.6,304800,16.0245844063431,16.5109967492001,16.0207239909236,16.4453696870686,789552.332788849,0.0,1.0
2009-02-27,40.56,41.36,40.29,41.08,144300,15.6578449414907,15.9666781750506,15.5536137251642,15.8585865433047,373793.968574247,0.0,1.0
2009-03-02,40.65,41.99,40.41,41.54,342000,15.6925886802662,16.2098843464791,15.5999387101982,16.0361656526016,885915.019074098,0.0,1.0
2009-03-03,40.45,41.02,40.16,40.83,535100,15.6153803718762,15.8354240507877,15.5034283247107,15.7620761578172,1386120.25352792,0.0,1.0
2009-03-04,40.95,41.29,39.59,39.65,423400,15.8084011428512,15.9396552671141,15.2833846457992,15.3065471383162,1096773.1551929,0.0,1.0
2009-03-05,39.76,40.72,39.44,40.67,193800,15.3490117079307,15.7196115882027,15.2254784145067,15.7003095111052,502018.510808656,0.0,1.0
2009-03-06,39.17,40.06,38.55,39.87,277500,15.1212471981802,15.4648241705157,14.8819014421712,15.3914762775452,718834.554950476,0.0,1.0
2009-03-09,39.13,39.85,38.83,39.11,147400,15.1058055365022,15.3837554467062,14.9899930739172,15.0980847056632,381824.192431352,0.0,1.0
2009-03-10,37.51,38.71,37.01,38.66,237800,14.4804182385433,14.9436680888832,14.2873974675683,14.9243660117857,615995.881683685,0.0,1.0
2009-03-11,37.0,37.26,34.3,35.05,434000,14.2835370521488,14.3839078530558,13.2412248888839,13.5307560453463,1124231.33999462,0.0,1.0
2009-03-12,37.83,38.0,37.09,37.58,426700,14.6039515319673,14.6695785940988,14.3182807909243,14.5074411464798,1105321.45800853,0.0,1.0
2009-03-13,38.86,39.08,38.49,38.62,328000,15.0015743201757,15.0865034594047,14.8587389496542,14.9089243501077,849649.4919775,0.0,1.0
2009-03-16,37.51,38.15,37.21,37.78,422200,14.4804182385433,14.7274848253912,14.3646057759583,14.5846494548698,1093664.68144177,0.0,1.0
2009-03-17,38.86,38.98,38.01,38.25,195100,15.0015743201757,15.0478993052097,14.6734390095183,14.7660889795862,505386.024039056,0.0,1.0
2009-03-18,38.69,39.09,37.01,37.11,362300,14.9359472580442,15.0903638748242,14.2873974675683,14.3260016217633,938500.033364172,0.0,1.0
2009-03-19,37.53,37.96,37.36,37.91,278700,14.4881390693823,14.6541369324208,14.4225120072508,14.6348348553233,721943.028701611,0.0,1.0
2009-03-20,35.66,35.71,34.96,35.32,407000,13.7662413859358,13.7855434630333,13.4960123065709,13.6349872616728,1054290.68059403,0.0,1.0
2009-03-23,36.46,36.56,35.57,35.65,223800,14.0750746194958,14.1136787736908,13.7314976471603,13.7623809705163,579730.354587086,0.0,1.0
2009-03-24,35.75,36.15,35.66,35.76,212700,13.8009851247113,13.9554017414913,13.7662413859358,13.8048455401308,550976.972389068,0.0,1.0
2009-03-25,38.57,38.86,37.89,38.17,378800,14.8896222730102,15.0015743201757,14.6271140244843,14.7352056562302,981241.547442309,0.0,1.0
2009-03-26,39.22,39.5299,38.4,38.48,188700,15.1405492752777,15.260183549128,14.8239952108787,14.8548785342347,488807.497366324,0.0,1.0
2009-03-27,38.31,38.67,38.16,38.57,101200,14.7892514721032,14.9282264272052,14.7313452408107,14.8896222730102,262147.953012571,0.0,1.0
2009-03-30,38.09,38.17,37.61,37.76,101300,14.7043223328743,14.7352056562302,14.5190223927383,14.5769286240308,262406.99249183,0.0,1.0
2009-03-31,38.7,38.99,38.5,38.66,106700,14.9398076734637,15.0517597206292,14.8625993650737,14.9243660117857,276395.124371949,0.0,1.0
2009-04-01,39.01,39.13,38.34,38.46,144400,15.0594805514682,15.1058055365022,14.8008327183617,14.8471577033957,374053.008053509,0.0,1.0
2009-04-02,38.81,39.42,38.66,39.11,124200,14.9822722430782,15.2177575836677,14.9243660117857,15.0980847056632,321727.0332427,0.0,1.0
2009-04-03,37.94,37.94,37.34,37.86,178700,14.6464161015818,14.6464161015818,14.4147911764118,14.6155327782258,462903.549440179,0.0,1.0
2009-04-06,37.32,37.68,36.842,37.28,296100,14.4070703455728,14.5460453006748,14.2225424885207,14.3916286838948,767015.898093101,0.0,1.0
2009-04-07,37.71,38.2099,37.48,37.79,107200,14.5576265469333,14.750608713754,14.4688369922848,14.5885098702893,277690.321768255,0.0,1.0
2009-04-08,38.26,38.51,38.02,38.4,68200,14.7699493950057,14.8664597804932,14.6772994249378,14.8239952108787,176664.924856298,0.0,1.0
2009-04-09,37.1,37.91,36.803,37.29,179700,14.3221412063438,14.6348348553233,14.2074868683846,14.3954890993143,465493.944232794,0.0,1.0
2009-04-13,37.55,37.6,36.87,37.41,61700,14.4958599002213,14.5151619773188,14.2333516516953,14.4418140843483,159827.358704304,0.0,1.0
2009-04-14,38.37,38.41,37.95,38.1,116900,14.8124139646202,14.8278556262982,14.6502765170013,14.7081827482937,302817.151256616,0.0,1.0
2009-04-15,37.95,38.06,37.54,37.98,119700,14.6502765170013,14.6927410866158,14.4919994848018,14.6618577632598,310070.256675934,0.0,1.0
2009-04-16,37.88,38.04,37.575,37.84,121900,14.6232536090648,14.6850202557768,14.50551093877,14.6078119473868,315769.125219685,0.0,1.0
2009-04-17,38.69,38.92,38.42,38.55,107500,14.9359472580442,15.0247368126927,14.8317160417177,14.8819014421712,278467.440206041,0.0,1.0
2009-04-20,37.49,38.0,37.35,37.88,98300,14.4726974077043,14.6695785940988,14.4186515918313,14.6232536090648,254635.808113988,0.0,1.0
2009-04-21,37.86,38.02,37.4,37.54,72200,14.6155327782258,14.6772994249378,14.4379536689288,14.4919994848018,187026.504026754,0.0,1.0
2009-04-22,37.27,37.73,37.23,37.5,103300,14.3877682684753,14.5653473777723,14.3723266067973,14.4765578231238,267587.782077059,0.0,1.0
2009-04-23,38.1,38.14,37.05,37.41,233400,14.7081827482937,14.7236244099717,14.3028391292463,14.4418140843483,604598.144596186,0.0,1.0
2009-04-24,38.08,38.54,37.94,38.48,109300,14.7004619174547,14.8780410267517,14.6464161015818,14.8548785342347,283130.150832747,0.0,1.0
2009-04-27,37.74,38.27,37.51,37.91,129000,14.5692077931918,14.7738098104252,14.4804182385433,14.6348348553233,334160.928247247,0.0,1.0
2009-04-28,38.41,38.65,38.23,38.26,93000,14.8278556262982,14.9205055963662,14.7583681487472,14.7699493950057,240906.715713133,0.0,1.0
2009-04-29,38.86,39.12,38.55,38.85,176800,15.0015743201757,15.1019451210827,14.8819014421712,14.9977139047562,457981.799334214,0.0,1.0
2009-04-30,38.51,39.61,38.3244,39.42,129400,14.8664597804932,15.2911054766382,14.7948104703073,15.2177575836677,335197.086164295,0.0,1.0
2009-05-01,38.25,38.68,38.06,38.28,222800,14.7660889795862,14.9320868426247,14.6927410866158,14.7776702258447,577139.959794474,0.0,1.0
2009-05-04,38.19,38.62,38.15,38.42,399300,14.7429264870692,14.9089243501077,14.7274848253912,14.8317160417177,1034344.6406909,0.0,1.0
2009-05-05,36.94,37.78,36.71,37.7,196900,14.4762717663412,14.8054560728849,14.3861379681209,14.7741051865474,502441.93514739,0.559259,1.0
2009-05-06,37.43,38.06,37.3,38.06,497600,14.6682959451584,14.9151841750662,14.6173507548599,14.9151841750662,1269756.7644964,0.0,1.0
2009-05-07,38.45,38.84,38.09,38.21,346700,15.0680197459615,15.2208553168568,14.9269407574428,14.973967086949,884695.880729307,0.0,1.0
2009-05-08,39.57,39.6699,39.12,39.12,501100,15.5069321546865,15.5460815740005,15.3305834190381,15.3305834190381,1278687.93144925,0.0,1.0
2009-05-11,38.91,39.298,38.8,39.12,173800,15.2482873424022,15.400339141139,15.2051798736881,15.3305834190381,443496.233258589,0.0,1.0
2009-05-12,40.16,40.65,39.86,40.28,313500,15.7381449414256,15.9301691202428,15.62057911766,15.7851712709319,799977.382776572,0.0,1.0
2009-05-13,40.75,41.51,40.5,41.51,306000,15.9693577281647,16.2671911483709,15.87138620836,16.2671911483709,780839.16787761,0.0,1.0
2009-05-14,41.11,41.41,40.82,41.3,243900,16.1104367166834,16.2280025404491,15.99678975371,16.184895071735,622374.748514215,0.0,1.0
2009-05-15,39.99,40.91,39.71,40.73,116800,15.6715243079584,16.0320595008397,15.5617962057772,15.9615200065803,298045.800026487,0.0,1.0
2009-05-18,40.97,41.0,40.41,40.86,212900,16.0555726655928,16.0673292479694,15.8361164612303,16.0124651968787,543270.126931841,0.0,1.0
2009-05-19,40.73,40.95,40.59,40.83,109900,15.9615200065803,16.0477349440084,15.9066559554897,16.0007086145022,280438.642319443,0.0,1.0
2009-05-20,41.83,42.1099,41.78,41.91,147400,16.3925946937209,16.5022836072943,16.37300038976,16.4239455800584,376129.716814249,0.0,1.0
2009-05-21,41.32,41.56,40.899,41.48,129000,16.1927327933194,16.2867854523319,16.0277487539683,16.2554345659944,329177.29626213,0.0,1.0
2009-05-22,41.33,42.12,41.24,42.12,98100,16.1966516541116,16.5062416566944,16.1613819069819,16.5062416566944,250327.85087841,0.0,1.0
2009-05-26,41.82,42.05,41.38,41.46,96400,16.3886758329288,16.4788096311491,16.2162459580725,16.24759684441,245989.855501312,0.0,1.0
2009-05-27,41.34,42.17,41.1,42.12,66400,16.2005705149038,16.5258359606553,16.1065178558912,16.5062416566944,169436.995905468,0.0,1.0
2009-05-28,41.72,41.93,41.44,41.91,77400,16.3494872250069,16.4317833016428,16.2397591228256,16.4239455800584,197506.377757278,0.0,1.0
2009-05-29,42.21,42.21,41.48,42.03,88100,16.5415114038241,16.5415114038241,16.2554345659944,16.4709719095647,224810.231013129,0.0,1.0
2009-06-01,42.64,42.78,42.31,42.6,114900,16.7100224178881,16.7648864689788,16.580700011746,16.6943469747194,293197.452252084,0.0,1.0
2009-06-02,43.11,43.31,42.81,42.85,136900,16.894208875121,16.9725860909647,16.7766430513553,16.7923184945241,349336.215955702,0.0,1.0
2009-06-03,42.96,43.4,42.54,43.27,87800,16.8354259632382,17.0078558380944,16.6708338099663,16.956910647796,224044.70241717,0.0,1.0
2009-06-04,43.71,44.0,43.38,43.93,114200,17.1293405226522,17.2429874856257,17.00001811651,17.2155554600804,291411.218861514,0.0,1.0
2009-06-05,42.23,43.0,42.03,43.0,88700,16.5493491254085,16.8511014064069,16.4709719095647,16.8511014064069,226341.288205045,0.0,1.0
2009-06-08,42.32,42.6,41.99,42.13,79300,16.5846188725381,16.6943469747194,16.455296466396,16.5101605174866,202354.725531682,0.0,1.0
2009-06-09,43.33,43.65,43.03,43.51,87200,16.9804238125491,17.1058273578991,16.8628579887835,17.0509633068085,222513.645225254,0.0,1.0
2009-06-10,42.89,43.59,42.45,43.54,120900,16.8079939376928,17.082314193146,16.6355640628366,17.062719889185,308508.024171253,0.0,1.0
2009-06-11,43.31,43.63,43.04,43.12,142900,16.9725860909647,17.0979896363147,16.8667768495757,16.8981277359132,364646.787874872,0.0,1.0
2009-06-12,43.81,43.88,42.98,43.06,56800,17.1685291305741,17.1959611561194,16.8432636848225,16.87461457116,144940.080834798,0.0,1.0
2009-06-15,42.95,43.02,42.55,42.59,121800,16.831507102446,16.8589391279913,16.6747526707585,16.6904281139272,310804.609959127,0.0,1.0
2009-06-16,43.09,43.41,42.92,42.95,204500,16.8863711535366,17.0117746988866,16.8197505200694,16.831507102446,521835.326245004,0.0,1.0
2009-06-17,44.62,44.79,44.07,44.25,75300,17.4859568547413,17.5525774882085,17.270419511171,17.3409590054304,192147.677585569,0.0,1.0
2009-06-18,44.46,44.86,44.3032,44.58,73300,17.4232550820663,17.5800095137538,17.3618073448448,17.4702814115726,187044.153612513,0.0,1.0
2009-06-19,44.3,44.67,44.16,44.56,60900,17.3605533093913,17.5055511587022,17.3056892583007,17.4624436899882,155402.304979564,0.0,1.0
2009-06-22,44.13,44.49,44.05,44.15,63700,17.2939326759241,17.4350116644429,17.2625817895866,17.3017703975085,162547.238541843,0.0,1.0
2009-06-23,45.04,45.27,44.87,45.12,103000,17.6505490080132,17.7406828062335,17.583928374546,17.6818998943507,262831.484612398,0.0,1.0
2009-06-24,43.98,44.5,43.8,44.33,72000,17.2351497640413,17.438930525235,17.1646102697819,17.3723098917679,183726.863030026,0.0,1.0
2009-06-25,44.88,44.9899,43.87,44.02,90300,17.5878472353382,17.6309155154443,17.1920422953272,17.25082520721,230424.107383491,0.0,1.0
2009-06-26,44.67,44.78,44.13,44.3,44000,17.5055511587022,17.5486586274163,17.2939326759241,17.3605533093913,112277.527407238,0.0,1.0
2009-06-29,44.94,45.0,44.18,44.3,41300,17.6113604000913,17.6348735648444,17.313526979885,17.3605533093913,105387.770043612,0.0,1.0
2009-06-30,45.0,45.22,44.48,45.04,48800,17.6348735648444,17.7210885022726,17.4310928036507,17.6505490080132,124525.984942573,0.0,1.0
2009-07-01,45.39,45.88,45.37,45.58,72000,17.7877091357397,17.9797333145569,17.7798714141554,17.8621674907913,183726.863030027,0.0,1.0
2009-07-02,45.35,45.68,45.28,45.44,48000,17.772033692571,17.9013560987132,17.7446016670257,17.8073034397007,122484.575353351,0.0,1.0
2009-07-06,45.81,45.814,45.36,45.41,43600,17.9523012890116,17.9538688333285,17.7759525533632,17.7955468573241,111256.822612627,0.0,1.0
2009-07-07,44.79,45.42,44.73,45.23,64600,17.5525774882085,17.7994657181163,17.5290643234554,17.7250073630647,164843.824329718,0.0,1.0
2009-07-08,45.13,45.55,44.73,45.49,61600,17.6858187551429,17.8504109084148,17.5290643234554,17.8268977436616,157188.538370133,0.0,1.0
2009-07-09,45.18,45.36,44.73,45.13,44700,17.7054130591038,17.7759525533632,17.5290643234554,17.6858187551429,114063.760797808,0.0,1.0
2009-07-10,44.46,44.8,44.13,44.53,47600,17.4232550820663,17.5564963490007,17.2939326759241,17.4506871076116,121463.870558739,0.0,1.0
2009-07-13,44.81,44.89,44.06,44.14,44400,17.5604152097929,17.5917660961304,17.2665006503788,17.2978515367163,113298.232201849,0.0,1.0
2009-07-14,43.89,44.06,43.55,43.91,59200,17.1998800169116,17.2665006503788,17.0666387499772,17.207717738496,151064.309602466,0.0,1.0
2009-07-15,44.6,44.6964,44.2,44.64,51700,17.4781191331569,17.5158969511936,17.3213647014694,17.4937945763257,131926.094703505,0.0,1.0
2009-07-16,44.62,44.786,44.273,44.34,61700,17.4859568547413,17.5510099438916,17.3499723852524,17.37622875256,157443.714568786,0.0,1.0
2009-07-17,44.05,45.04,43.35,44.56,302100,17.2625817895866,17.6505490080132,16.9882615341335,17.4624436899882,770887.296130151,0.0,1.0
2009-07-20,45.19,45.25,44.58,45.14,110400,17.709331919896,17.7328450846491,17.4702814115726,17.6897376159351,281714.523312707,0.0,1.0
2009-07-21,44.85,45.05,44.51,44.99,37300,17.5760906529616,17.6544678688054,17.4428493860272,17.6309547040522,95180.7220974997,0.0,1.0
2009-07-22,45.31,45.4597,44.67,44.79,63400,17.7563582494023,17.8150235954613,17.5055511587022,17.5525774882085,161781.709945884,0.0,1.0
2009-07-23,44.98,45.1728,44.31,44.42,79100,17.6270358432601,17.7025914793334,17.3644721701835,17.4075796388975,201844.373134375,0.0,1.0
2009-07-24,46.3,46.37,45.24,45.29,108400,18.1443254678288,18.1717574933741,17.7289262238569,17.7485205278179,276610.999339651,0.0,1.0
2009-07-27,46.42,46.49,45.83,46.12,70400,18.1913517973351,18.2187838228804,17.960139010596,18.0737859735694,179644.043851581,0.0,1.0
2009-07-28,45.75,45.75,44.99,45.2,128200,17.9287881242585,17.9287881242585,17.6309547040522,17.7132507806882,327135.886672908,0.0,1.0
2009-07-29,45.41,45.54,44.81,45.04,84900,17.7955468573241,17.8464920476226,17.5604152097929,17.6505490080132,216644.592656239,0.0,1.0
2009-07-30,45.36,45.57,45.12,45.36,110800,17.7759525533632,17.8582486299991,17.6818998943507,17.7759525533632,282735.228107318,0.0,1.0
2009-07-31,45.89,46.07,45.51,45.6,81000,17.9836521753491,18.0541916696085,17.834735465246,17.8700052123757,206692.72090878,0.0,1.0
2009-08-03,46.98,47.58,46.58,46.98,111300,18.4108080016976,18.6459396492288,18.2540535700101,18.4108080016976,284011.109100582,0.0,1.0
2009-08-04,45.37,46.061,45.3,45.87,131100,17.7798714141554,18.0506646948955,17.7524393886101,17.9758144537648,334535.996433839,0.0,1.0
2009-08-05,45.26,45.94,44.87,45.87,92100,17.7367639454413,18.0032464793101,17.583928374546,17.9758144537648,235017.278959242,0.0,1.0
2009-08-06,43.8,44.19,43.4348,44.16,105400,17.1646102697819,17.3174458406772,17.0214934736512,17.3056892583007,268955.713380066,0.0,1.0
2009-08-07,44.26,44.59,43.98,44.58,55800,17.3448778662225,17.4742002723647,17.2351497640413,17.4702814115726,142388.318848271,0.0,1.0
2009-08-10,44.12,44.13,43.62,44.0,46100,17.2900138151319,17.2939326759241,17.0940707755225,17.2429874856257,117636.227578947,0.0,1.0
2009-08-11,43.65,43.899,43.46,43.73,38900,17.1058273578991,17.2034069916246,17.0313690028475,17.1371782442366,99263.5412759446,0.0,1.0
2009-08-12,43.79,44.04,43.62,43.89,33300,17.1606914089897,17.2586629287944,17.0940707755225,17.1998800169116,84973.6741513872,0.0,1.0
2009-08-13,43.11,43.41,42.89,43.39,101900,16.894208875121,17.0117746988866,16.8079939376928,17.0039369773022,260024.546427217,0.0,1.0
2009-08-14,42.49,43.02,42.3,42.95,169100,16.6512395060053,16.8589391279913,16.5767811509538,16.831507102446,431502.951921909,0.0,1.0
2009-08-17,42.54,42.62,41.92,41.98,56200,16.6708338099663,16.7021846963038,16.4278644408506,16.4513776056038,143409.023642881,0.0,1.0
2009-08-18,42.31,42.59,42.17,42.34,72500,16.580700011746,16.6904281139272,16.5258359606553,16.5924565941225,185002.74402329,0.0,1.0
2009-08-19,43.68,43.69,42.61,42.7,119000,17.1175839402757,17.1215028010678,16.6982658355116,16.7335355826413,303659.676396848,0.0,1.0
2009-08-20,43.69,43.76,43.15,43.19,74500,17.1215028010678,17.1489348266132,16.9098843182897,16.9255597614585,190106.267996347,0.0,1.0
2009-08-21,43.77,43.82,43.1,43.19,87500,17.1528536874054,17.1724479913663,16.8902900143288,16.9255597614585,223279.173821212,0.0,1.0
2009-08-24,43.49,43.91,43.32,43.67,108500,17.0431255852241,17.207717738496,16.9765049517569,17.1136650794835,276866.175538303,0.0,1.0
2009-08-25,43.45,43.81,43.3287,43.72,70300,17.0274501420553,17.1685291305741,16.9799143606461,17.1332593834444,179388.867652929,0.0,1.0
2009-08-26,43.89,44.21,43.74,43.99,70500,17.1998800169116,17.3252835622616,17.1410971050288,17.2390686248335,179899.220050234,0.0,1.0
2009-08-27,44.15,44.3,43.69,44.14,62900,17.3017703975085,17.3605533093913,17.1215028010678,17.2978515367163,160505.82895262,0.0,1.0
2009-08-28,43.98,44.56,43.75,44.44,54200,17.2351497640413,17.4624436899882,17.145015965821,17.4154173604819,138305.499669825,0.0,1.0
2009-08-31,44.8,45.17,44.54,44.66,101700,17.5564963490007,17.7014941983116,17.4546059684038,17.50163229791,259514.194029911,0.0,1.0
2009-09-01,43.4,44.54,43.34,44.09,103400,17.0078558380944,17.4546059684038,16.9843426733413,17.2782572327554,263852.18940701,0.0,1.0
2009-09-02,43.37,43.65,43.2155,43.5,48900,16.9960992557178,17.1058273578991,16.9355528564785,17.0470444460163,124781.161141226,0.0,1.0
2009-09-03,43.64,43.67,43.088,43.64,43400,17.1019084971069,17.1136650794835,16.8855873813782,17.1019084971069,110746.470215321,0.0,1.0
2009-09-04,43.65,43.98,43.07,43.22,34500,17.1058273578991,17.2351497640413,16.8785334319522,16.937316343835,88035.7885352208,0.0,1.0
2009-09-08,44.95,45.31,44.83,45.31,81400,17.6152792608835,17.7563582494023,17.5682529313772,17.7563582494023,207713.425703391,0.0,1.0
2009-09-09,45.76,46.17,45.53,46.11,84300,17.9327069850507,18.0933802775304,17.8425731868304,18.0698671127773,215113.535464322,0.0,1.0
2009-09-10,46.15,46.16,45.54,45.83,55500,18.085542555946,18.0894614167382,17.8464920476226,17.960139010596,141622.790252312,0.0,1.0
2009-09-11,46.15,46.4964,46.06,46.27,48800,18.085542555946,18.2212918937874,18.0502728088163,18.1325688854523,124525.984942573,0.0,1.0
2009-09-14,46.51,46.808,46.45,46.63,38500,18.2266215444648,18.343403596072,18.2031083797116,18.273647873971,98242.8364813332,0.0,1.0
2009-09-15,46.57,46.62,46.16,46.3,84700,18.2501347092179,18.2697290131788,18.0894614167382,18.1443254678288,216134.240258933,0.0,1.0
2009-09-16,47.93,48.15,46.91,47.02,91500,18.7830997769554,18.8693147143835,18.3833759761523,18.4264834448663,233486.221767325,0.0,1.0
2009-09-17,49.55,50.16,49.41,50.01,98800,19.4179552252898,19.6570057336133,19.3630911741992,19.5982228217304,252114.08426898,0.0,1.0
2009-09-18,49.36,50.02,49.31,49.98,99800,19.3434968702382,19.6021416825226,19.3239025662773,19.5864662393539,254665.846255509,0.0,1.0
2009-09-21,49.38,49.72,49.17,49.33,43200,19.3513345918226,19.484575858757,19.2690385151867,19.3317402878617,110236.117818016,0.0,1.0
2009-09-22,50.29,50.65,50.06,50.61,102500,19.7079509239117,19.8490299124305,19.6178171256914,19.8333544692617,261555.603619134,0.0,1.0
2009-09-23,49.73,50.26,49.63,50.12,65500,19.4884947195492,19.6961943415351,19.4493061116273,19.6413302904445,167140.410117593,0.0,1.0
2009-09-24,49.14,50.17,48.94,50.13,104200,19.2572819328101,19.6609245944054,19.1789047169664,19.6452491512367,265893.598996232,0.0,1.0
2009-09-25,49.7,50.17,49.46,49.6,73200,19.4767381371726,19.6609245944054,19.3826854781601,19.4375495292508,186788.97741386,0.0,1.0
2009-09-28,49.49,50.25,49.41,50.11,72200,19.3944420605367,19.6922754807429,19.3630911741992,19.6374114296523,184237.215427332,0.0,1.0
2009-09-29,49.48,49.65,49.18,49.4,46300,19.3905231997445,19.4571438332117,19.2729573759789,19.359172313407,118146.579976253,0.0,1.0
2009-09-30,49.74,49.91,49.345,49.76,58500,19.4924135803414,19.5590342138086,19.33761857905,19.5002513019258,149278.076211896,0.0,1.0
2009-10-01,48.77,49.57,48.73,49.54,68500,19.1122840834992,19.4257929468742,19.0966086403304,19.4140363644976,174795.696077177,0.0,1.0
2009-10-02,48.73,49.02,48.39,48.48,46200,19.0966086403304,19.2102556033039,18.963367373396,18.9986371205257,117891.4037776,0.0,1.0
2009-10-05,49.59,49.71,48.98,49.11,44500,19.4336306684586,19.4806569979648,19.1945801601351,19.2455253504336,113553.408400502,0.0,1.0
2009-10-06,49.64,49.79,49.26,49.26,53600,19.4532249724195,19.5120078843023,19.3043082623164,19.3043082623164,136774.442477908,0.0,1.0
2009-10-07,49.87,49.87,49.32,49.32,36500,19.5433587706398,19.5433587706398,19.3278214270695,19.3278214270695,93139.3125082772,0.0,1.0
2009-10-08,49.87,50.1,49.63,49.83,37700,19.5433587706398,19.6334925688601,19.4493061116273,19.5276833274711,96201.4268921109,0.0,1.0
2009-10-09,49.42,49.59,49.08,49.46,59000,19.3670100349914,19.4336306684586,19.233768768057,19.3826854781601,150553.95720516,0.0,1.0
2009-10-12,49.58,49.82,49.42,49.6,117800,19.4297118076664,19.5237644666789,19.3670100349914,19.4375495292508,300597.562013014,0.0,1.0
2009-10-13,49.29,49.48,49.03,49.44,46200,19.3160648446929,19.3905231997445,19.2141744640961,19.3748477565757,117891.4037776,0.0,1.0
2009-10-14,50.26,50.41,49.38,49.66,203300,19.6961943415351,19.7549772534179,19.3513345918226,19.4610626940039,518773.211861172,0.0,1.0
2009-10-15,50.01,50.27,49.6,49.6,45600,19.5982228217304,19.7001132023273,19.4375495292508,19.4375495292508,116360.346585683,0.0,1.0
2009-10-16,49.98,50.06,49.33,49.95,99600,19.5864662393539,19.6178171256914,19.3317402878617,19.5747096569773,254155.493858202,0.0,1.0
2009-10-19,50.03,50.25,49.51,49.9,57100,19.6060605433148,19.6922754807429,19.4022797821211,19.5551153530164,145705.609430757,0.0,1.0
2009-10-20,49.73,49.81,49.33,49.59,51600,19.4884947195492,19.5198456058867,19.3317402878617,19.4336306684586,131670.918504852,0.0,1.0
2009-10-21,49.46,49.99,49.44,49.56,82200,19.3826854781601,19.5903851001461,19.3748477565757,19.421874086082,209754.835292613,0.0,1.0
2009-10-22,49.53,49.72,49.12,49.29,61500,19.4101175037054,19.484575858757,19.2494442112257,19.3160648446929,156933.362171481,0.0,1.0
2009-10-23,48.36,48.86,48.32,48.84,139900,18.9516107910195,19.1475538306289,18.9359353478507,19.1397161090445,356991.501915286,0.0,1.0
2009-10-26,47.57,48.47,47.31,48.33,129800,18.6420207884367,18.9947182597335,18.5401304078398,18.9398542086429,331218.705851352,0.0,1.0
2009-10-27,48.14,48.45,47.65,47.93,118500,18.8653958535914,18.9868805381492,18.6733716747742,18.7830997769554,302383.795403584,0.0,1.0
2009-10-28,48.14,48.54,47.84,48.15,120100,18.8653958535914,19.0221502852789,18.7478300298257,18.8693147143835,306466.614582029,0.0,1.0
2009-10-29,49.37,49.69,48.78,48.79,112400,19.3474157310304,19.4728192763804,19.1162029442914,19.1201218050835,286818.047285763,0.0,1.0
2009-10-30,48.36,49.28,48.23,49.1,169400,18.9516107910195,19.3121459839007,18.900665600721,19.2416064896414,432268.480517866,0.0,1.0
2009-11-02,48.47,48.66,47.96,48.17,89900,18.9947182597335,19.0691766147851,18.794856359332,18.8771524359679,229403.40258888,0.0,1.0
2009-11-03,50.35,50.46,49.8,50.01,104400,19.7314640886648,19.7745715573789,19.5159267450945,19.5982228217304,266403.951393538,0.0,1.0
2009-11-04,51.61,51.79,50.43,50.48,130300,20.2252405484805,20.2957800427398,19.7628149750023,19.7824092789633,332494.586844616,0.0,1.0
2009-11-05,52.01,52.38,51.73,52.1,94400,20.381994980168,20.5269928294789,20.2722668779867,20.4172647272977,240886.331528256,0.0,1.0
2009-11-06,52.0,52.3,51.68,51.71,70900,20.3780761193758,20.4956419431414,20.2526725740258,20.2644291564023,180919.924844845,0.0,1.0
2009-11-09,52.7,52.74,52.08,52.27,67000,20.6523963748289,20.6680718179977,20.4094270057133,20.4838853607649,170968.053097386,0.0,1.0
2009-11-10,53.7,53.8,52.91,52.94,99600,21.0442824540477,21.0834710619696,20.7346924514649,20.7464490338414,254155.493858203,0.0,1.0
2009-11-11,52.69,53.11,52.6,53.04,76600,20.6484775140367,20.8130696673086,20.613207766907,20.7856376417633,195464.968168056,0.0,1.0
2009-11-12,52.23,52.88,52.18,52.82,98400,20.4682099175961,20.7229358690883,20.4486156136352,20.6994227043352,251093.379474369,0.0,1.0
2009-11-13,53.52,53.84,52.93,53.1,90300,20.9737429597883,21.0991465051383,20.7425301730492,20.8091508065164,230424.107383491,0.0,1.0
2009-11-16,53.7,53.81,53.25,53.42,43400,21.0442824540477,21.0873899227618,20.8679337183992,20.9345543518664,110746.470215321,0.0,1.0
2009-11-17,53.44,53.471,53.1,53.27,23800,20.9423920734508,20.9545405419066,20.8091508065164,20.8757714399836,60731.9352793697,0.0,1.0
2009-11-18,53.59,53.8,53.36,53.76,36600,21.0011749853336,21.0834710619696,20.9110411871133,21.0677956188008,93394.48870693,0.0,1.0
2009-11-19,53.18,53.32,52.67,53.31,78800,20.8405016928539,20.8953657439446,20.6406397924524,20.8914468831524,201078.844538418,0.0,1.0
2009-11-20,53.02,53.34,52.74,52.98,90200,20.7777999201789,20.9032034655289,20.6680718179977,20.7621244770102,230168.931184838,0.0,1.0
2009-11-23,53.42,53.86,53.28,53.62,47200,20.9345543518664,21.1069842267227,20.8796903007758,21.0129315677102,120443.165764128,0.0,1.0
2009-11-24,53.56,53.82,53.37,53.82,47300,20.9894184029571,21.0913087835539,20.9149600479055,21.0913087835539,120698.341962781,0.0,1.0
2009-11-25,54.29,54.395,54.05,54.31,38700,21.2754952407868,21.3166432791047,21.1814425817743,21.2833329623711,98753.1888786388,0.0,1.0
2009-11-27,53.31,53.74,52.92,52.92,44000,20.8914468831524,21.0599578972164,20.7386113122571,20.7386113122571,112277.527407238,0.0,1.0
2009-11-30,53.1,53.67,52.83,53.29,68100,20.8091508065164,21.0325258716711,20.7033415651274,20.883609161568,173774.991282567,0.0,1.0
2009-12-01,54.45,54.46,53.97,54.26,92900,21.3381970134618,21.3421158742539,21.1500916954368,21.2637386584102,237058.688548464,0.0,1.0
2009-12-02,54.58,54.7,54.28,54.55,43800,21.3891422037602,21.4361685332665,21.2715763799946,21.3773856213836,111767.175009933,0.0,1.0
2009-12-03,54.62,55.31,54.51,54.96,53800,21.404817646929,21.6752190415899,21.3617101782149,21.5380589138633,137284.794875214,0.0,1.0
2009-12-04,54.96,55.23,54.75,55.18,58200,21.5380589138633,21.6438681552524,21.4557628372274,21.6242738512915,148512.547615938,0.0,1.0
2009-12-07,54.59,54.89,54.38,54.54,39700,21.3930610645524,21.510626888318,21.3107649879164,21.3734667605915,101304.950865167,0.0,1.0
2009-12-08,52.76,53.48,52.76,53.28,79900,20.675909539582,20.9580675166196,20.675909539582,20.8796903007758,203885.782723599,0.0,1.0
2009-12-09,53.93,53.97,53.03,53.96,99000,21.134416252268,21.1500916954368,20.7817187809711,21.1461728346446,252624.436666286,0.0,1.0
2009-12-10,53.59,53.71,53.02,53.69,45600,21.0011749853336,21.0482013148399,20.7777999201789,21.0403635932555,116360.346585683,0.0,1.0
2009-12-11,53.57,53.62,53.17,53.53,59200,20.9933372637492,21.0129315677102,20.8365828320617,20.9776618205805,151064.309602466,0.0,1.0
2009-12-14,53.94,54.07,53.53,53.59,41700,21.1383351130602,21.1892803033586,20.9776618205805,21.0011749853336,106408.474838223,0.0,1.0
2009-12-15,53.87,53.87,53.3,53.3,41700,21.1109030875149,21.1109030875149,20.8875280223602,20.8875280223602,106408.474838223,0.0,1.0
2009-12-16,54.17,54.36,54.041,54.17,46200,21.2284689112805,21.3029272663321,21.1779156070613,21.2284689112805,117891.4037776,0.0,1.0
2009-12-17,53.3,53.538,53.0545,53.29,67400,20.8875280223602,20.9807969092142,20.791319989912,20.883609161568,171988.757891996,0.0,1.0
2009-12-18,53.79,54.06,53.41,53.93,74900,21.0795522011774,21.1853614425664,20.9306354910742,21.134416252268,191126.972790957,0.0,1.0
2009-12-21,53.6,54.24,53.44,53.74,52400,21.0050938461258,21.2559009368258,20.9423920734508,21.0599578972164,133712.328094075,0.0,1.0
2009-12-22,53.61,53.803,53.13,53.66,107300,21.009012706918,21.0846467202072,20.820907388893,21.0286070108789,273804.061154469,0.0,1.0
2009-12-23,53.92,54.15,53.53,53.77,32300,21.1304973914758,21.2206311896961,20.9776618205805,21.071714479593,82421.912164859,0.0,1.0
2009-12-24,54.02,54.28,53.75,54.17,18100,21.1696859993977,21.2715763799946,21.0638767580086,21.2284689112805,46186.8919561593,0.0,1.0
2009-12-28,53.92,54.05,53.61,53.97,56200,21.1304973914758,21.1814425817743,21.009012706918,21.1500916954368,143409.023642882,0.0,1.0
2009-12-29,53.9,54.11,53.36,54.03,45800,21.1226596698914,21.2049557465274,20.9110411871133,21.1736048601899,116870.698982989,0.0,1.0
2009-12-30,53.33,53.67,53.14,53.39,28900,20.8992846047367,21.0325258716711,20.8248262496852,20.9227977694899,73745.9214106634,0.0,1.0
2009-12-31,53.01,53.67,52.5,53.0,37400,20.7738810593867,21.0325258716711,20.5740191589852,20.7699621985946,95435.8982961526,0.0,1.0
2010-01-04,54.55,54.65,54.02,54.15,61400,21.3773856213836,21.4165742293055,21.1696859993977,21.2206311896961,156678.185972828,0.0,1.0
2010-01-05,52.92,53.26,52.72,53.06,64400,20.7386113122571,20.8718525791914,20.6602340964133,20.7934753633477,164333.471932412,0.0,1.0
2010-01-06,52.88,52.88,52.51,52.61,69400,20.7229358690883,20.7229358690883,20.5779380197774,20.6171266276992,177092.281865053,0.0,1.0
2010-01-07,52.48,52.54,51.84,52.13,63500,20.5661814374008,20.5896946021539,20.3153743467008,20.4290213096742,162036.886144537,0.0,1.0
2010-01-08,52.34,52.37,51.64,51.87,102900,20.5113173863102,20.5230739686867,20.236997130857,20.3271309290773,262576.308413745,0.0,1.0
2010-01-11,53.26,53.49,53.0905,53.39,54200,20.8718525791914,20.9619863774117,20.8054278887639,20.9227977694899,138305.499669825,0.0,1.0
2010-01-12,52.53,53.13,52.52,52.81,112400,20.5857757413617,20.820907388893,20.5818568805695,20.695503843543,286818.047285763,0.0,1.0
2010-01-13,53.29,53.49,53.18,53.28,77200,20.883609161568,20.9619863774117,20.8405016928539,20.8796903007758,196996.025359972,0.0,1.0
2010-01-14,54.24,54.32,53.75,54.05,37100,21.2559009368258,21.2872518231633,21.0638767580086,21.1814425817743,94670.3697001941,0.0,1.0
2010-01-15,53.33,53.71,52.933,53.71,45700,20.8992846047367,21.0482013148399,20.7437058312869,21.0482013148399,116615.522784336,0.0,1.0
2010-01-19,53.92,54.05,53.44,53.45,78200,21.1304973914758,21.1814425817743,20.9423920734508,20.946310934243,199547.787346501,0.0,1.0
2010-01-20,53.36,53.9,52.66,53.63,168600,20.9110411871133,21.1226596698914,20.6367209316602,21.0168504285024,430227.070928645,0.0,1.0
2010-01-21,52.3,53.37,52.15,53.29,70200,20.4956419431414,20.9149600479055,20.4368590312586,20.883609161568,179133.691454276,0.0,1.0
2010-01-22,52.11,53.14,52.1,52.97,63200,20.4211835880898,20.8248262496852,20.4172647272977,20.758205616218,161271.357548579,0.0,1.0
2010-01-25,51.78,52.09,51.69,51.83,58800,20.2918611819477,20.4133458665055,20.256591434818,20.3114554859086,150043.604807854,0.0,1.0
2010-01-26,51.6,51.91,51.47,51.56,60500,20.2213216876883,20.3428063722461,20.1703764973898,20.2056462445195,154381.600184952,0.0,1.0
2010-01-27,51.58,51.62,51.17,51.29,41800,20.2134839661039,20.2291594092727,20.0528106736242,20.0998370031305,106663.651036876,0.0,1.0
2010-01-28,50.44,51.01,50.01,50.93,87400,19.7667338357945,19.9901089009492,19.5982228217304,19.9587580146117,223023.99762256,0.0,1.0
2010-01-29,50.64,51.13,50.47,50.7,65800,19.8451110516383,20.0371352304555,19.7784904181711,19.8686242163914,167905.938713551,0.0,1.0
2010-02-01,51.08,51.29,50.86,50.94,49500,20.0175409264945,20.0998370031305,19.9313259890664,19.9626768754039,126312.218333143,0.0,1.0
2010-02-02,51.98,52.14,51.29,51.39,46500,20.3702383977914,20.4329401704664,20.0998370031305,20.1390256110523,118656.932373559,0.0,1.0
2010-02-03,51.4,51.89,51.26,51.81,43500,20.1429444718445,20.3349686506617,20.0880804207539,20.3036177643242,111001.646413974,0.0,1.0
2010-02-04,49.72,50.74,49.72,50.74,68600,19.484575858757,19.8842996595601,19.484575858757,19.8842996595601,175050.87227583,0.0,1.0
2010-02-05,49.8,49.81,48.96,49.61,105500,19.5159267450945,19.5198456058867,19.1867424385507,19.4414683900429,269210.889578719,0.0,1.0
2010-02-08,49.62,50.01,49.55,49.87,52600,19.4453872508351,19.5982228217304,19.4179552252898,19.5433587706398,134222.68049138,0.0,1.0
2010-02-09,50.3,50.58,49.5,49.91,55700,19.7118697847039,19.8215978868851,19.3983609213289,19.5590342138086,142133.142649617,0.0,1.0
2010-02-10,49.88,50.26,49.72,49.9,76800,19.547277631432,19.6961943415351,19.484575858757,19.5551153530164,195975.320565361,0.0,1.0
2010-02-11,50.43,50.57,49.77,50.29,54000,19.7628149750023,19.817679026093,19.5041701627179,19.7079509239117,137795.14727252,0.0,1.0
2010-02-12,50.41,50.43,49.92,50.17,37000,19.7549772534179,19.7628149750023,19.5629530746008,19.6609245944054,94415.1935015414,0.0,1.0
2010-02-16,50.54,50.63,49.71,49.94,45100,19.8059224437164,19.8411921908461,19.4806569979648,19.5707907961851,115084.465592419,0.0,1.0
2010-02-17,50.04,50.64,49.85,50.48,69300,19.609979404107,19.8451110516383,19.5355210490554,19.7824092789633,176837.1056664,0.0,1.0
2010-02-18,50.8,51.01,50.61,50.64,61500,19.9078128243133,19.9901089009492,19.8333544692617,19.8451110516383,156933.36217148,0.0,1.0
2010-02-19,50.76,50.85,50.09,50.18,36900,19.8921373811445,19.9274071282742,19.6295737080679,19.6648434551976,94160.0173028884,0.0,1.0
2010-02-22,50.91,51.23,50.79,51.02,28200,19.9509202930273,20.0763238383773,19.9038939635211,19.9940277617414,71959.6880200937,0.0,1.0
2010-02-23,50.19,50.35,49.9,50.05,67600,19.6687623159898,19.7314640886648,19.5551153530164,19.6138982648992,172499.110289302,0.0,1.0
2010-02-24,52.38,52.7,51.96,52.3,95100,20.5269928294789,20.6523963748289,20.362400676207,20.4956419431414,242672.564918826,0.0,1.0
2010-02-25,51.78,51.85,51.1,51.56,87300,20.2918611819477,20.319293207493,20.0253786480789,20.2056462445195,222768.821423906,0.0,1.0
2010-02-26,52.3,52.5,51.4701,51.66,66300,20.4956419431414,20.5740191589852,20.1704156859978,20.2448348524414,169181.819706816,0.0,1.0
2010-03-01,53.7,53.82,53.39,53.41,161700,21.0442824540477,21.0913087835539,20.9227977694899,20.9306354910742,412619.9132216,0.0,1.0
2010-03-02,54.45,54.59,54.07,54.37,127800,21.3381970134618,21.3930610645524,21.1892803033586,21.3068461271243,326115.181878296,0.0,1.0
2010-03-03,54.32,54.82,54.12,54.41,86400,21.2872518231633,21.4831948627727,21.2088746073196,21.322521570293,220472.235636031,0.0,1.0
2010-03-04,54.36,54.79,54.11,54.74,78600,21.3029272663321,21.4714382803961,21.2049557465274,21.4518439764352,200568.492141111,0.0,1.0
2010-03-05,54.33,54.33,53.87,54.07,72800,21.2911706839555,21.2911706839555,21.1109030875149,21.1892803033586,185768.272619249,0.0,1.0
2010-03-08,54.16,54.34,53.81,54.31,52500,21.2245500504883,21.2950895447477,21.0873899227618,21.2833329623711,133967.504292727,0.0,1.0
2010-03-09,54.02,54.33,53.98,54.11,37900,21.1696859993977,21.2911706839555,21.1540105562289,21.2049557465274,96711.7792894165,0.0,1.0
2010-03-10,54.2,54.58,53.88,53.88,284700,21.2402254936571,21.3891422037602,21.1148219483071,21.1148219483071,726486.63756456,0.0,1.0
2010-03-11,54.18,54.42,54.04,54.35,76900,21.2323877720727,21.3264404310852,21.1775237209821,21.2990084055399,196230.496764014,0.0,1.0
2010-03-12,54.42,54.64,54.13,54.39,70800,21.3264404310852,21.4126553685133,21.2127934681118,21.3146838487086,180664.748646192,0.0,1.0
2010-03-15,54.92,55.11,54.73,55.11,63100,21.5223834706946,21.5968418257461,21.447925115643,21.5968418257461,161016.181349925,0.0,1.0
2010-03-16,55.26,55.4,54.91,55.09,45600,21.655624737629,21.7104887887196,21.5184646099024,21.5890041041618,116360.346585683,0.0,1.0
2010-03-17,55.12,55.32,54.881,55.23,100700,21.6007606865383,21.6791379023821,21.507099913605,21.6438681552524,256962.432043384,0.0,1.0
2010-03-18,54.98,55.11,54.5012,55.0,44600,21.5458966354477,21.5968418257461,21.3582615807178,21.5537343570321,113808.584599155,0.0,1.0
2010-03-19,54.27,54.48,54.0,54.38,70500,21.2676575192024,21.3499535958383,21.1618482778133,21.3107649879164,179899.220050234,0.0,1.0
2010-03-22,56.2,56.28,54.84,54.84,66000,22.0239976520946,22.0553485384321,21.4910325843571,21.4910325843571,168416.291110857,0.0,1.0
2010-03-23,54.96,55.31,54.83,55.21,48500,21.5380589138633,21.6752190415899,21.4871137235649,21.636030433668,123760.456346615,0.0,1.0
2010-03-24,55.01,55.17,54.8599,55.05,35200,21.5576532178243,21.6203549904993,21.4988311173335,21.573328660993,89822.0219257904,0.0,1.0
2010-03-25,55.04,55.39,54.92,55.3,72900,21.5694098002008,21.7065699279274,21.5223834706946,21.6713001807977,186023.448817902,0.0,1.0
2010-03-26,55.04,55.31,54.82,55.05,69600,21.5694098002008,21.6752190415899,21.4831948627727,21.573328660993,177602.634262359,0.0,1.0
2010-03-29,55.79,55.93,55.42,55.56,37900,21.8633243596149,21.9181884107055,21.718326510304,21.7731905613946,96711.7792894165,0.0,1.0
2010-03-30,55.51,55.91,55.24,55.75,36400,21.7535962574337,21.9103506891212,21.6477870160446,21.8476489164462,92884.1363096241,0.0,1.0
2010-03-31,56.16,56.56,56.1,56.15,80100,22.0083222089258,22.1650766406134,21.9848090441727,22.0044033481337,204396.135120904,0.0,1.0
2010-04-01,56.62,56.63,56.13,56.19,57900,22.1885898053665,22.1925086661587,21.9965656265493,22.0200787913024,147747.019019979,0.0,1.0
2010-04-05,56.54,56.67,56.4,56.5,36800,22.157238919029,22.2081841093274,22.1023748679384,22.1415634758602,93904.8411042355,0.0,1.0
2010-04-06,55.37,55.69,55.12,55.32,49600,21.698732206343,21.824135751693,21.6007606865383,21.6791379023821,126567.394531796,0.0,1.0
2010-04-07,55.3,55.46,55.0,55.33,61200,21.6713001807977,21.7340019534727,21.5537343570321,21.6830567631743,156167.833575522,0.0,1.0
2010-04-08,55.78,55.98,54.91,55.0,67600,21.8594054988227,21.9377827146665,21.5184646099024,21.5537343570321,172499.110289302,0.0,1.0
2010-04-09,55.9,55.91,55.53,55.6,48400,21.906431828329,21.9103506891212,21.761433979018,21.7888660045633,123505.280147962,0.0,1.0
2010-04-12,56.11,56.13,55.7,55.98,51200,21.9887279049649,21.9965656265493,21.8280546124852,21.9377827146665,130650.213710241,0.0,1.0
2010-04-13,56.7,56.88,56.04,56.57,53500,22.219940691704,22.2904801859634,21.9612958794196,22.1689955014055,136519.266279255,0.0,1.0
2010-04-14,56.63,56.78,56.3,56.68,57500,22.1925086661587,22.2512915780415,22.0631862600165,22.2121029701196,146726.314225368,0.0,1.0
2010-04-15,56.16,56.41,56.01,56.11,33100,22.0083222089258,22.1062937287305,21.949539297043,21.9887279049649,84463.3217540816,0.0,1.0
2010-04-16,55.99,56.69,55.94,56.21,42400,21.9417015754587,22.2160218309118,21.9221072714977,22.0279165128868,108194.708228793,0.0,1.0
2010-04-19,56.25,56.41,55.47,55.53,43300,22.0435919560555,22.1062937287305,21.7379208142649,21.761433979018,110491.294016669,0.0,1.0
2010-04-20,56.6,56.65,56.34,56.54,47700,22.1807520837821,22.200346387743,22.0788617031852,22.157238919029,121719.046757392,0.0,1.0
2010-04-21,56.09,56.3195,56.05,56.2,35800,21.9808901833805,22.0708280385612,21.9652147402118,22.0239976520946,91353.0791177076,0.0,1.0
2010-04-22,56.01,56.07,55.29,55.56,71800,21.949539297043,21.9730524617962,21.6673813200055,21.7731905613946,183216.510632721,0.0,1.0
2010-04-23,56.65,56.65,55.95,55.96,42400,22.200346387743,22.200346387743,21.9260261322899,21.9299449930821,108194.708228793,0.0,1.0
2010-04-26,56.23,56.47,55.83,55.98,41100,22.0357542344712,22.1298068934837,21.8789998027837,21.9377827146665,104877.417646306,0.0,1.0
2010-04-27,55.06,55.96,55.0,55.61,62600,21.5772475217852,21.9299449930821,21.5537343570321,21.7927848653555,159740.300356662,0.0,1.0
2010-04-28,54.59,54.847,54.09,54.83,88600,21.3930610645524,21.4937757869116,21.197118024943,21.4871137235649,226086.112006393,0.0,1.0
2010-04-29,54.21,54.52,54.02,54.36,116800,21.2441443544493,21.3656290390071,21.1696859993977,21.3029272663321,298045.800026486,0.0,1.0
2010-04-30,53.94,54.57,53.94,54.47,54200,21.1383351130602,21.385223342968,21.1383351130602,21.3460347350461,138305.499669825,0.0,1.0
2010-05-03,54.53,54.66,54.01,54.43,59600,21.3695478997993,21.4204930900977,21.1657671386055,21.3303592918774,152085.014397077,0.0,1.0
2010-05-04,52.93,53.34,52.83,53.1,94600,20.7425301730492,20.9032034655289,20.7033415651274,20.8091508065164,241396.683925562,0.0,1.0
2010-05-05,51.13,51.32,50.8,51.06,104900,20.0371352304555,20.111593585507,19.9078128243133,20.0097032049101,267679.832386801,0.0,1.0
2010-05-06,50.51,51.24,49.62,50.75,169400,19.7941658613398,20.0802426991695,19.4453872508351,19.8882185203523,432268.480517867,0.0,1.0
2010-05-07,48.86,49.34,48.01,49.18,94100,19.3574468390002,19.5476141431901,19.0206922378305,19.4842250417935,237517.170432662,0.535597,1.0
2010-05-10,49.36,49.89,48.95,49.37,114400,19.5555377808647,19.7655141792411,19.3931032085358,19.559499599702,288756.262460112,0.0,1.0
2010-05-11,48.62,49.01,48.06,48.09,101900,19.2623631869052,19.4168741215596,19.040501332017,19.0523867885288,257205.097418579,0.0,1.0
2010-05-12,49.5,49.56,48.97,49.0,106900,19.6110032445868,19.6347741576105,19.4010268462104,19.4129123027223,269825.563435191,0.0,1.0
2010-05-13,50.38,50.58,50.06,50.18,169000,19.9596433022683,20.0388796790141,19.832865099475,19.8804069255225,426571.751361529,0.0,1.0
2010-05-14,49.7,50.28,49.0,50.18,124300,19.6902396213326,19.9200251138954,19.4129123027223,19.8804069255225,313744.785173006,0.0,1.0
2010-05-17,49.39,49.48,48.55,49.32,62500,19.5674232373766,19.6030796069122,19.2346304550442,19.5396905055156,157755.825207666,0.0,1.0
2010-05-18,48.62,49.75,48.56,49.62,70500,19.2623631869052,19.710048715519,19.2385922738815,19.6585450706343,177948.570834247,0.0,1.0
2010-05-19,49.25,49.43,48.27,48.58,86500,19.5119577736545,19.5832705127257,19.1236995276001,19.2465159115561,218334.06208741,0.0,1.0
2010-05-20,48.77,49.48,48.2,49.16,138700,19.3217904694646,19.6030796069122,19.095966795739,19.4763014041189,350091.727300852,0.0,1.0
2010-05-21,48.18,48.38,47.65,47.75,99200,19.0880431580645,19.1672795348103,18.8780667596881,18.917684948061,250390.045769607,0.0,1.0
2010-05-24,47.61,48.25,47.52,47.87,54400,18.8622194843389,19.1157758899255,18.8265631148033,18.9652267741085,137310.670260752,0.0,1.0
2010-05-25,48.26,48.36,47.19,47.62,153900,19.1197377087628,19.1593558971357,18.6958230931727,18.8661813031762,388457.943991356,0.0,1.0
2010-05-26,47.57,48.3999,47.4,48.11,90800,18.8463722089898,19.1751635542965,18.7790212887558,19.0603104262034,229187.662861697,0.0,1.0
2010-05-27,49.52,49.61,48.67,48.83,111800,19.6189268822614,19.654583251797,19.2821722810917,19.3455613824883,282193.620131472,0.0,1.0
2010-05-28,49.61,50.4,49.5,50.35,129000,19.654583251797,19.9675669399429,19.6110032445868,19.9477578457564,325608.023228622,0.0,1.0
2010-06-01,50.13,51.17,49.69,49.88,207400,19.8605978313361,20.2726269904142,19.6862778024953,19.7615523604038,523496.930369118,0.0,1.0
2010-06-02,51.31,51.37,50.56,50.92,111500,20.3280924541363,20.35186336716,20.0309560413395,20.173581519482,281436.392170476,0.0,1.0
2010-06-03,52.1,52.4667,51.77,52.17,104000,20.6410761422822,20.7863560390457,20.5103361206517,20.6688088741433,262505.693145557,0.0,1.0
2010-06-04,50.92,51.8488,50.66,51.54,90100,20.173581519482,20.5415552530895,20.0705742297124,20.419214287394,227420.797619371,0.0,1.0
2010-06-07,50.74,51.5181,50.73,51.11,51700,20.1022687804108,20.4105379041403,20.0983069615735,20.2488560773905,130495.618611781,0.0,1.0
2010-06-08,51.42,51.76,50.82,51.12,88800,20.3716724613465,20.5063743018144,20.1339633311091,20.2528178962278,224139.476455052,0.0,1.0
2010-06-09,52.45,53.26,52.37,52.69,126700,20.7797398015874,21.1006471274079,20.7480452508891,20.8748234536824,319802.60886098,0.0,1.0
2010-06-10,53.95,54.08,53.4,53.7,104500,21.3740126271809,21.4255162720657,21.15611259113,21.2749671562487,263767.739747218,0.0,1.0
2010-06-11,53.28,53.58,52.8,52.81,58500,21.1085707650825,21.2274253302012,20.9184034608926,20.9223652797298,147659.452394375,0.0,1.0
2010-06-14,52.88,53.59,52.88,53.49,125900,20.9500980115909,21.2313871490385,20.9500980115909,21.1917689606656,317783.334298322,0.0,1.0
2010-06-15,54.63,54.79,53.92,53.98,185500,21.6434163081167,21.7068054095133,21.3621271706691,21.3858980836928,468219.289216352,0.0,1.0
2010-06-16,55.28,55.45,53.95,54.01,246000,21.9009345325405,21.9682854527745,21.3740126271809,21.3977835402047,620926.928017374,0.0,1.0
2010-06-17,55.54,55.55,54.841,55.17,97400,22.0039418223101,22.0079036411474,21.7270106855835,21.8573545253304,245846.678003626,0.0,1.0
2010-06-18,54.44,55.04,54.37,54.81,73400,21.5681417502082,21.8058508804456,21.5404090183471,21.7147290471879,185268.441123883,0.0,1.0
2010-06-21,54.25,55.93,54.04,54.38,86300,21.4928671922996,22.1584527569644,21.4096689967166,21.5443708371844,217829.243446746,0.0,1.0
2010-06-22,53.8,54.4678,53.73,54.31,51000,21.3145853446216,21.5791556065758,21.2868526127606,21.5166381053234,128728.753369455,0.0,1.0
2010-06-23,53.67,54.13,53.18,53.67,67800,21.2630816997368,21.4453253662522,21.0689525767096,21.2630816997368,171133.519185276,0.0,1.0
2010-06-24,53.99,54.57,53.55,53.91,76300,21.3898599025301,21.6196453950929,21.2155398736893,21.3581653518318,192588.311413519,0.0,1.0
2010-06-25,54.28,54.56,53.84,54.08,37700,21.5047526488115,21.6156835762556,21.3304326199707,21.4255162720657,95158.3137652642,0.0,1.0
2010-06-28,54.25,55.15,54.22,54.95,66200,21.4928671922996,21.8494308876558,21.4809817357878,21.77019451091,167094.97005996,0.0,1.0
2010-06-29,53.64,54.35,53.39,54.35,88800,21.2511962432249,21.5324853806726,21.1521507722927,21.5324853806726,224139.476455052,0.0,1.0
2010-06-30,53.69,54.4,53.56,54.16,61600,21.2710053374114,21.552294474859,21.2195016925266,21.457210822764,155484.141324675,0.0,1.0
2010-07-01,54.86,55.07,54.26,54.74,129200,21.7345381413744,21.8177363369574,21.4968290111369,21.6869963153269,326112.841869286,0.0,1.0
2010-07-02,53.45,54.14,53.34,53.95,80900,21.1759216853164,21.4492871850895,21.1323416781062,21.3740126271809,204199.140148803,0.0,1.0
2010-07-06,53.94,54.17,53.321,53.68,82900,21.3700508083436,21.4611726416013,21.1248142223154,21.2670435185741,209247.326555449,0.0,1.0
2010-07-07,54.02,54.1,53.43,53.66,53500,21.401745359042,21.4334399097403,21.1679980476418,21.2591198808995,135038.986377762,0.0,1.0
2010-07-08,54.37,54.41,53.45,53.71,223800,21.5404090183471,21.5562562936963,21.1759216853164,21.278928975086,564892.058903611,0.0,1.0
2010-07-09,53.74,53.79,53.29,53.6,51200,21.2908144315978,21.3106235257843,21.1125325839198,21.2353489678758,129233.57201012,0.0,1.0
2010-07-12,53.76,53.88,53.4801,53.61,55300,21.2987380692724,21.3462798953199,21.1878467600167,21.2393107867131,139582.354143743,0.0,1.0
2010-07-13,54.32,54.69,53.98,54.01,54200,21.5205999241607,21.6671872211404,21.3858980836928,21.3977835402047,136805.851620088,0.0,1.0
2010-07-14,54.85,55.22,54.2403,54.36,88600,21.7305763225371,21.8771636195168,21.4890242280275,21.5364471995098,223634.657814387,0.0,1.0
2010-07-15,55.47,55.65,54.821,55.43,246200,21.9762090904491,22.0475218295203,21.7190870479089,21.9603618150999,621431.746658036,0.0,1.0
2010-07-16,54.4,55.13,54.38,55.03,92700,21.552294474859,21.8415072499812,21.5443708371844,21.8018890616083,233983.43994801,0.0,1.0
2010-07-19,54.71,54.95,54.55,54.83,76600,21.675110858815,21.77019451091,21.6117217574184,21.7226526848625,193345.539374515,0.0,1.0
2010-07-20,53.78,53.84,53.27,53.55,99900,21.306661706947,21.3304326199707,21.1046089462452,21.2155398736893,252156.911011933,0.0,1.0
2010-07-21,52.17,52.97,51.95,52.87,202000,20.6688088741433,20.9857543811265,20.5816488597229,20.9461361927536,509866.827071176,0.0,1.0
2010-07-22,53.1,53.63,52.98,53.02,72600,21.0372580260113,21.2472344243877,20.9897161999638,21.0055634753129,183249.166561224,0.0,1.0
2010-07-23,53.08,53.18,52.56,52.96,78500,21.0293343883367,21.0689525767096,20.8233198087976,20.9817925622892,198141.316460828,0.0,1.0
2010-07-26,53.7801,53.84,53.0,53.13,69100,21.3067013251354,21.3304326199707,20.9976398376384,21.0491434825231,174414.840349595,0.0,1.0
2010-07-27,56.38,56.38,55.5164,55.7,127000,22.3367346046425,22.3367346046425,21.9945919298541,22.0673309237067,320559.836821977,0.0,1.0
2010-07-28,56.22,56.33,55.82,55.89,150400,22.2733455032458,22.316925510456,22.1148727497542,22.1426054816152,379623.617779728,0.0,1.0
2010-07-29,54.83,55.86,54.81,55.79,116600,21.7226526848625,22.1307200251034,21.7147290471879,22.1029872932423,294309.267507421,0.0,1.0
2010-07-30,54.68,55.07,54.31,54.44,67400,21.6632254023031,21.8177363369574,21.5166381053234,21.5681417502082,170123.881903947,0.0,1.0
2010-08-02,55.19,55.462,55.02,55.24,75100,21.8652781630049,21.9730396353792,21.797927242771,21.8850872571914,189559.399569532,0.0,1.0
2010-08-03,55.77,56.262,55.25,55.38,46800,22.0950636555678,22.2899851423624,21.8890490760287,21.9405527209134,118127.5619155,0.0,1.0
2010-08-04,56.74,56.95,56.32,56.48,58000,22.4793600827849,22.562558278368,22.3129636916187,22.3763527930154,146397.405792714,0.0,1.0
2010-08-05,56.71,56.76,56.244,56.52,30200,22.467474626273,22.4872837204595,22.2828538684553,22.3922000683645,76227.6147403443,0.0,1.0
2010-08-06,57.22,57.4496,56.97,56.99,161400,22.6695273869749,22.760490747479,22.5704819160426,22.5784055537172,407388.643016276,0.0,1.0
2010-08-09,57.01,57.25,56.8,57.09,32700,22.5863291913918,22.6814128434867,22.5031309958087,22.6180237420901,82537.8477486506,0.0,1.0
2010-08-10,56.95,57.09,55.91,56.16,56100,22.562558278368,22.6180237420901,22.1505291192898,22.2495745902221,141601.628706401,0.0,1.0
2010-08-11,55.12,55.44,54.92,55.25,60800,21.8375454311439,21.9643236339372,21.7583090543981,21.8890490760287,153464.866762017,0.0,1.0
2010-08-12,55.85,55.86,55.61,55.66,48600,22.1267582062661,22.1307200251034,22.0316745541711,22.0514836483576,122670.929681481,0.0,1.0
2010-08-13,55.89,56.04,55.72,55.79,30200,22.1426054816152,22.2020327641746,22.0752545613813,22.1029872932423,76227.6147403443,0.0,1.0
2010-08-16,56.57,57.1,56.31,56.4,88300,22.412009162551,22.6219855609274,22.3090018727814,22.3446582423171,222877.42985339,0.0,1.0
2010-08-17,57.56,57.81,57.07,57.39,43400,22.8042292274427,22.903274698375,22.6101001044155,22.7368783072088,109545.645024203,0.0,1.0
2010-08-18,57.53,57.94,57.468,57.94,60200,22.7923437709309,22.9547783432598,22.7677804941397,22.9547783432598,151950.410840023,0.0,1.0
2010-08-19,56.96,57.59,56.9,57.5,45900,22.5665200972053,22.8161146839546,22.5427491841816,22.780458314419,115855.87803251,0.0,1.0
2010-08-20,56.52,56.76,56.2,56.68,33800,22.3922000683645,22.4872837204595,22.2654218655712,22.4555891697612,85314.3502723058,0.0,1.0
2010-08-23,56.24,56.82,56.24,56.42,38900,22.2812691409204,22.5110546334832,22.2812691409204,22.3525818799916,98187.2256092513,0.0,1.0
2010-08-24,56.49,56.844,56.06,56.19,52100,22.3803146118527,22.5205629986927,22.2099564018492,22.261460046734,131505.25589311,0.0,1.0
2010-08-25,57.76,57.86,57.17,57.53,150200,22.8834656041885,22.9230837925614,22.6497182927884,22.7923437709309,379118.799139063,0.0,1.0
2010-08-26,56.81,57.53,56.67,57.36,42400,22.507092814646,22.7923437709309,22.4516273509239,22.7249928506969,107021.55182088,0.0,1.0
2010-08-27,57.3,57.3,56.31,57.06,53900,22.7012219376732,22.7012219376732,22.3090018727814,22.6061382855782,136048.623659091,0.0,1.0
2010-08-30,56.58,56.99,56.49,56.8,55200,22.4159709813883,22.5784055537172,22.3803146118527,22.5031309958087,139329.94482341,0.0,1.0
2010-08-31,56.66,56.92,56.46,56.65,48300,22.4476655320866,22.5506728218561,22.3684291553408,22.4437037132493,121913.701720484,0.0,1.0
2010-09-01,57.58,57.7296,57.32,57.71,44100,22.8121528651173,22.8714216749232,22.7091455753478,22.8636565100021,111312.510266529,0.0,1.0
2010-09-02,56.92,56.92,56.36,56.81,66900,22.5506728218561,22.5506728218561,22.3288109669679,22.507092814646,168861.835302286,0.0,1.0
2010-09-03,56.08,56.28,55.65,55.77,166400,22.2178800395238,22.2971164162696,22.0475218295203,22.0950636555678,420009.109032889,0.0,1.0
2010-09-07,55.99,56.37,55.97,56.37,86600,22.1822236699882,22.3327727858052,22.1743000323136,22.3327727858052,218586.471407741,0.0,1.0
2010-09-08,56.45,56.7281,56.36,56.55,60600,22.3644673365035,22.4746455183685,22.3288109669679,22.4040855248764,152960.048121353,0.0,1.0
2010-09-09,56.08,56.29,55.81,56.29,64000,22.2178800395238,22.3010782351069,22.1109109309169,22.3010782351069,161541.96501265,0.0,1.0
2010-09-10,56.24,56.3,56.04,56.15,52500,22.2812691409204,22.3050400539441,22.2020327641746,22.2456127713848,132514.893174439,0.0,1.0
2010-09-13,56.98,57.18,56.84,56.91,54200,22.5744437348799,22.6536801116257,22.5189782711578,22.5467110030189,136805.851620088,0.0,1.0
2010-09-14,57.66,57.83,56.85,56.93,49300,22.8438474158156,22.9111983360496,22.5229400899951,22.5546346406934,124437.794923807,0.0,1.0
2010-09-15,57.31,57.47,57.06,57.19,45800,22.7051837565105,22.7685728579071,22.6061382855782,22.657641930463,115603.468712177,0.0,1.0
2010-09-16,57.44,57.69,57.16,57.5,45400,22.7566874013952,22.8557328723275,22.6457564739511,22.780458314419,114593.831430849,0.0,1.0
2010-09-17,57.03,57.35,56.81,57.12,52900,22.5942528290663,22.7210310318596,22.507092814646,22.629909198602,133524.530455769,0.0,1.0
2010-09-20,57.4,57.64,57.03,57.12,55400,22.7408401260461,22.835923778141,22.5942528290663,22.629909198602,139834.763464075,0.0,1.0
2010-09-21,58.95,59.0,58.15,58.25,126800,23.3549220458261,23.3747311400125,23.0379765388428,23.0775947272158,320055.018181312,0.0,1.0
2010-09-22,58.97,59.46,58.9,59.25,56100,23.3628456835006,23.5569748065279,23.3351129516396,23.4737766109448,141601.628706401,0.0,1.0
2010-09-23,58.38,58.826,58.28,58.45,64000,23.1290983721005,23.3057954922437,23.0894801837276,23.1568311039616,161541.96501265,0.0,1.0
2010-09-24,59.87,60.16,59.65,59.85,115000,23.7194093788568,23.8343021251382,23.6322493644364,23.7114857411822,290270.718382105,0.0,1.0
2010-09-27,59.86,60.05,59.81,59.99,37000,23.7154475600195,23.790722117928,23.695638465833,23.7669512049043,93391.4485229382,0.0,1.0
2010-09-28,61.69,61.76,60.37,60.9,86600,24.4404604072436,24.4681931391046,23.9175003207213,24.1274767190977,218586.471407742,0.0,1.0
2010-09-29,61.8,62.03,61.57,61.7,44200,24.4840404144538,24.5751622477115,24.3929185811961,24.4444222260809,111564.919586861,0.0,1.0
2010-09-30,61.74,62.28,61.17,62.21,45900,24.4602695014301,24.6742077186437,24.2344458277045,24.6464749867827,115855.87803251,0.0,1.0
2010-10-01,62.9,63.2,62.64,62.81,126300,24.9198404865557,25.0386950516744,24.8168331967862,24.8841841170201,318792.971579651,0.0,1.0
2010-10-04,61.94,62.37,61.66,62.09,84900,24.5395058781759,24.7098640881793,24.4285749507317,24.5989331607352,214295.512962093,0.0,1.0
2010-10-05,62.0,62.48,61.75,62.4,291400,24.5632767911996,24.7534440953895,24.4642313202673,24.7217495446912,735520.759448221,0.0,1.0
2010-10-06,61.46,61.9,61.17,61.19,98900,24.3493385739859,24.5236586028267,24.2344458277045,24.2423694653791,249632.817808611,0.0,1.0
2010-10-07,62.38,62.45,61.34,61.78,160900,24.7138259070166,24.7415586388777,24.3017967479384,24.4761167767792,406126.596414616,0.0,1.0
2010-10-08,62.96,62.98,62.15,62.29,63100,24.9436113995795,24.951535037254,24.6227040737589,24.678169537481,159270.281129659,0.0,1.0
2010-10-11,62.38,62.67,62.28,62.45,26500,24.7138259070166,24.828718653298,24.6742077186437,24.7415586388777,66888.4698880504,0.0,1.0
2010-10-12,62.75,62.93,61.75,62.04,46700,24.8604132039964,24.9317259430676,24.4642313202673,24.5791240665488,117875.152595168,0.0,1.0
2010-10-13,62.75,63.2999,62.72,63.06,53600,24.8604132039964,25.078273621859,24.8485277474845,24.9832295879524,135291.395698094,0.0,1.0
2010-10-14,64.01,64.11,63.6936,63.82,203200,25.3596023774949,25.3992205658678,25.2342504294831,25.2843278195864,512895.738915164,0.0,1.0
2010-10-15,63.55,63.97,63.25,63.97,67900,25.1773587109796,25.3437551021458,25.0585041458609,25.3437551021458,171385.928505608,0.0,1.0
2010-10-18,63.85,63.87,63.459,63.63,33200,25.2962132760983,25.3041369137729,25.1413061595602,25.2090532616779,83799.8943503121,0.0,1.0
2010-10-19,62.36,63.07,62.14,62.76,62800,24.705902269342,24.9871914067897,24.6187422549217,24.8643750228337,158513.053168663,0.0,1.0
2010-10-20,62.97,63.13,61.94,61.99,53800,24.9475732184167,25.0109623198134,24.5395058781759,24.5593149723623,135796.214338759,0.0,1.0
2010-10-21,62.48,62.99,62.0,62.74,82300,24.7534440953895,24.9554968560913,24.5632767911996,24.8564513851591,207732.870633455,0.0,1.0
2010-10-22,63.16,63.27,62.92,62.94,26800,25.0228477763253,25.0664277835355,24.9277641242303,24.9356877619049,67645.6978490471,0.0,1.0
2010-10-25,62.9,63.37,62.79,63.17,68400,24.9198404865557,25.1060459719084,24.8762604793455,25.0268095951626,172647.97510727,0.0,1.0
2010-10-26,62.79,63.1,62.72,62.89,51300,24.8762604793455,24.9990768633015,24.8485277474845,24.9158786677184,129485.981330452,0.0,1.0
2010-10-27,62.84,63.22,62.25,63.08,83500,24.896069573532,25.046618689349,24.6623222621319,24.9911532256269,210761.782477441,0.0,1.0
2010-10-28,63.57,63.7,63.19,63.24,47700,25.1852823486542,25.2367859935389,25.0347332328371,25.0545423270236,120399.24579849,0.0,1.0
2010-10-29,63.64,63.86,63.34,63.47,51000,25.2130150805152,25.3001750949356,25.0941605153965,25.1456641602813,128728.753369455,0.0,1.0
2010-11-01,62.93,63.78,62.62,63.7,78100,24.9317259430676,25.2684805442373,24.8089095591116,25.2367859935389,197131.679179499,0.0,1.0
2010-11-02,63.35,64.12,63.35,63.85,68200,25.0981223342338,25.4031823847051,25.0981223342338,25.2962132760983,172143.156466605,0.0,1.0
2010-11-03,63.48,63.61,62.7,63.51,109700,25.1496259791186,25.2011296240033,24.8406041098099,25.1615114356304,276893.024404495,0.0,1.0
2010-11-04,62.53,62.62,62.06,62.06,89400,24.773253189576,24.8089095591116,24.5870477042233,24.5870477042233,225653.932377045,0.0,1.0
2010-11-05,61.57,61.9,61.31,61.75,65400,24.3929185811961,24.5236586028267,24.2899112914266,24.4642313202673,165075.695497302,0.0,1.0
2010-11-08,61.58,61.7,61.15,61.27,228500,24.3968804000334,24.4444222260809,24.2265221900299,24.2740640160774,576755.296959227,0.0,1.0
2010-11-09,60.25,61.29,60.07,61.11,128500,23.8699584946738,24.281987653752,23.7986457556026,24.2106749146808,324345.976626961,0.0,1.0
2010-11-10,61.89,61.95,60.62,61.05,139800,24.5196967839894,24.5434676970131,24.0165457916535,24.186904001657,352868.229824507,0.0,1.0
2010-11-11,61.14,61.29,60.65,61.24,99000,24.2225603711926,24.281987653752,24.0284312481654,24.2621785595655,249885.227128943,0.0,1.0
2010-11-12,61.12,61.51,60.82,61.34,104300,24.2146367335181,24.3691476681724,24.0957821683993,24.3017967479384,263262.921106552,0.0,1.0
2010-11-15,60.53,60.8099,60.27,60.49,42700,23.9808894221179,24.0917807313737,23.8778821323484,23.9650421467688,107778.779781877,0.0,1.0
2010-11-16,59.67,60.26,59.44,60.15,39700,23.640173002111,23.8739203135111,23.5490511688533,23.8303403063009,100206.500171909,0.0,1.0
2010-11-17,59.36,59.5,59.03,59.28,47200,23.517356618155,23.572822081877,23.3866165965244,23.4856620674566,119137.199196829,0.0,1.0
2010-11-18,60.39,60.57,60.0,60.09,33800,23.9254239583959,23.9967366974671,23.7709130237415,23.8065693932772,85314.3502723056,0.0,1.0
2010-11-19,60.59,60.75,60.13,60.45,47000,24.0046603351417,24.0680494365383,23.8224166686263,23.9491948714196,118632.380556165,0.0,1.0
2010-11-22,59.45,59.55,58.75,59.3,69900,23.5530129876906,23.5926311760635,23.2756856690803,23.4935857051312,176434.114912253,0.0,1.0
2010-11-23,58.29,58.78,57.97,58.68,81200,23.0934420025649,23.2875711255921,22.9666637997716,23.2479529372192,204956.3681098,0.0,1.0
2010-11-24,58.86,59.09,58.72,58.79,71400,23.3192656762905,23.4103875095481,23.2638002125684,23.2915329444294,180220.254717237,0.0,1.0
2010-11-26,59.42,59.5,59.12,59.17,74000,23.5411275311787,23.572822081877,23.42227296606,23.4420820602465,186782.897045877,0.0,1.0
2010-11-29,58.26,58.26,57.74,58.08,112900,23.081556546053,23.081556546053,22.8755419665139,23.0102438069818,284970.122655128,0.0,1.0
2010-11-30,57.98,58.28,57.725,58.03,71700,22.9706256186089,23.0894801837276,22.869599238258,22.9904347127954,180977.482678234,0.0,1.0
2010-12-01,59.7,59.72,59.08,59.32,53500,23.6520584586228,23.6599820962974,23.4064256907108,23.5015093428058,135038.986377762,0.0,1.0
2010-12-02,60.55,60.58,59.5,59.54,63600,23.9888130597925,24.0006985163044,23.572822081877,23.5886693572262,160532.327731321,0.0,1.0
2010-12-03,60.65,60.68,60.21,60.25,62300,24.0284312481654,24.0403167046773,23.8541112193246,23.8699584946738,157251.006567001,0.0,1.0
2010-12-06,59.93,60.0,59.31,59.65,99700,23.7431802918805,23.7709130237415,23.4975475239685,23.6322493644364,251652.092371269,0.0,1.0
2010-12-07,59.16,59.51,59.03,59.32,88600,23.4381202414092,23.5767839007143,23.3866165965244,23.5015093428058,223634.657814387,0.0,1.0
2010-12-08,59.02,59.2,58.46,58.62,116800,23.3826547776871,23.4539675167583,23.1607929227988,23.2241820241955,294814.086148086,0.0,1.0
2010-12-09,58.71,59.0052,58.39,59.0,89600,23.2598383937311,23.3767912858079,23.1330601909378,23.3747311400125,226158.75101771,0.0,1.0
2010-12-10,58.9,59.18,58.34,58.72,86500,23.3351129516396,23.4460438790837,23.1132510967514,23.2638002125684,218334.06208741,0.0,1.0
2010-12-13,59.18,59.34,58.443,58.52,41000,23.4460438790837,23.5094329804804,23.1540578307755,23.1845638358226,103487.821336229,0.0,1.0
2010-12-14,59.31,59.58,59.14,59.5,49600,23.4975475239685,23.6045166325754,23.4301966037346,23.572822081877,125195.022884804,0.0,1.0
2010-12-15,58.08,58.84,57.66,58.6,89700,23.0102438069818,23.3113420386159,22.8438474158156,23.2162583865209,226411.160338042,0.0,1.0
2010-12-16,57.72,57.96,57.491,57.93,107900,22.8676183288394,22.9627019809343,22.7768926774654,22.9508165244225,272349.656638514,0.0,1.0
2010-12-17,57.11,57.14,56.61,57.06,95300,22.6259473797647,22.6378328362765,22.4278564379001,22.6061382855782,240546.082276649,0.0,1.0
2010-12-20,56.53,56.75,56.14,56.27,54000,22.3961618872018,22.4833219016222,22.2416509525475,22.2931545974323,136301.032979424,0.0,1.0
2010-12-21,57.0,57.094,56.67,56.97,66500,22.5823673725545,22.619608469625,22.4516273509239,22.5704819160426,167852.198020956,0.0,1.0
2010-12-22,56.97,56.97,56.35,56.41,59700,22.5704819160426,22.5704819160426,22.3248491481306,22.3486200611543,150688.364238362,0.0,1.0
2010-12-23,57.22,57.32,56.69,56.78,53900,22.6695273869749,22.7091455753478,22.4595509885985,22.4952073581341,136048.623659091,0.0,1.0
2010-12-27,57.29,57.42,57.04,57.04,23000,22.6972601188359,22.7487637637207,22.5982146479036,22.5982146479036,58054.143676421,0.0,1.0
2010-12-28,57.18,57.74,57.17,57.69,67900,22.6536801116257,22.8755419665139,22.6497182927884,22.8557328723275,171385.928505608,0.0,1.0
2010-12-29,57.31,57.54,57.08,57.35,24600,22.7051837565105,22.7963055897681,22.6140619232528,22.7210310318596,62092.6928017372,0.0,1.0
2010-12-30,57.45,57.61,57.21,57.5,28300,22.7606492202325,22.8240383216292,22.6655655681376,22.780458314419,71431.8376540312,0.0,1.0
2010-12-31,57.69,57.94,57.262,57.45,28700,22.8557328723275,22.9547783432598,22.6861670260915,22.7606492202325,72441.4749353602,0.0,1.0
2011-01-03,57.58,57.62,57.04,57.57,91500,22.8121528651173,22.8280001404665,22.5982146479036,22.80819104628,230954.528104023,0.0,1.0
2011-01-04,57.09,57.46,56.74,57.44,76400,22.6180237420901,22.7646110390698,22.4793600827849,22.7566874013952,192840.720733851,0.0,1.0
2011-01-05,56.08,56.23,55.76,55.86,65800,22.2178800395238,22.2773073220831,22.0911018367305,22.1307200251034,166085.33277863,0.0,1.0
2011-01-06,56.5,56.94,56.45,56.8,111400,22.38427643069,22.5585964595307,22.3644673365035,22.5031309958087,281183.982850143,0.0,1.0
2011-01-07,56.09,56.47,55.97,56.32,149900,22.2218418583611,22.3723909741781,22.1743000323136,22.3129636916187,378361.571178065,0.0,1.0
2011-01-10,56.05,56.14,55.55,55.76,45900,22.2059945830119,22.2416509525475,22.0079036411474,22.0911018367305,115855.87803251,0.0,1.0
2011-01-11,55.8795,55.89,55.198,55.47,76900,22.1384455718361,22.1426054816152,21.8684476180748,21.9762090904491,194102.767335512,0.0,1.0
2011-01-12,56.82,56.94,56.41,56.64,42200,22.5110546334832,22.5585964595307,22.3486200611543,22.439741894412,106516.733180216,0.0,1.0
2011-01-13,57.35,57.55,57.2,57.32,53600,22.7210310318596,22.8002674086054,22.6616037493003,22.7091455753478,135291.395698094,0.0,1.0
2011-01-14,57.3,57.42,57.07,57.17,98500,22.7012219376732,22.7487637637207,22.6101001044155,22.6497182927884,248623.180527281,0.0,1.0
2011-01-18,56.53,56.87,56.25,56.67,143200,22.3961618872018,22.5308637276697,22.2852309597577,22.4516273509239,361450.146715805,0.0,1.0
2011-01-19,56.25,56.69,56.09,56.63,134600,22.2852309597577,22.4595509885985,22.2218418583611,22.4357800755747,339742.945167229,0.0,1.0
2011-01-20,56.21,56.56,56.0,56.42,108000,22.2693836844085,22.4080473437137,22.1861854888254,22.3525818799916,272602.065958847,0.0,1.0
2011-01-21,55.75,56.01,55.58,55.79,48900,22.0871400178932,22.1901473076627,22.0197890976592,22.1029872932423,123428.157642478,0.0,1.0
2011-01-24,56.29,56.29,55.81,55.81,114700,22.3010782351069,22.3010782351069,22.1109109309169,22.1109109309169,289513.490421108,0.0,1.0
2011-01-25,57.78,57.83,56.14,56.2,122600,22.8913892418631,22.9111983360496,22.2416509525475,22.2654218655712,309453.826727358,0.0,1.0
2011-01-26,57.69,57.93,57.38,57.73,71300,22.8557328723275,22.9508165244225,22.7329164883715,22.8715801476767,179967.845396905,0.0,1.0
2011-01-27,58.32,58.49,57.12,57.17,96400,23.1053274590768,23.1726783793107,22.629909198602,22.6497182927884,243322.584800304,0.0,1.0
2011-01-28,57.86,58.56,57.86,58.2,131900,22.9230837925614,23.2004111111717,22.9230837925614,23.0577856330293,332927.893518259,0.0,1.0
2011-01-31,58.56,58.67,58.2804,58.42,55800,23.2004111111717,23.2439911183819,23.0896386564811,23.1449456474497,140844.400745404,0.0,1.0
2011-02-01,59.99,60.17,59.26,59.38,255100,23.7669512049043,23.8382639439755,23.4777384297821,23.5252802558295,643896.176167608,0.0,1.0
2011-02-02,60.4,60.65,59.95,60.07,152200,23.9293857772332,24.0284312481654,23.7511039295551,23.7986457556026,384166.985545707,0.0,1.0
2011-02-03,60.53,60.68,60.23,60.36,140300,23.9808894221179,24.0403167046773,23.8620348569992,23.913538501884,354130.276426169,0.0,1.0
2011-02-04,60.52,60.76,59.95,60.14,74400,23.9769276032806,24.0720112553756,23.7511039295551,23.8263784874636,187792.534327206,0.0,1.0
2011-02-07,61.07,61.11,60.34,60.66,189000,24.1948276393316,24.2106749146808,23.9056148642094,24.0323930670027,477053.615427982,0.0,1.0
2011-02-08,61.42,61.59,61.17,61.31,59700,24.3334912986368,24.4008422188707,24.2344458277045,24.2899112914266,150688.364238362,0.0,1.0
2011-02-09,62.77,62.87,61.83,61.91,90500,24.8683368416709,24.9079550300438,24.4959258709657,24.527620421664,228430.434900701,0.0,1.0
2011-02-10,63.04,63.18,62.5,62.78,82000,24.9753059502778,25.0307714139998,24.7613677330641,24.8722986605082,206975.642672458,0.0,1.0
2011-02-11,62.33,62.62,61.77,61.77,192600,24.6940168128302,24.8089095591116,24.4721549579419,24.4721549579419,486140.350959943,0.0,1.0
2011-02-14,63.43,63.43,62.5,62.53,111600,25.1298168849321,25.1298168849321,24.7613677330641,24.773253189576,281688.801490808,0.0,1.0
2011-02-15,64.39,65.0,64.31,64.91,96800,25.510151493312,25.7518224423867,25.4784569426136,25.7161660728511,244332.222081633,0.0,1.0
2011-02-16,64.49,64.56,64.03,64.26,57700,25.5497696816849,25.5775024135459,25.3675260151695,25.4586478484272,145640.177831717,0.0,1.0
2011-02-17,65.1,65.3,64.63,64.7,66200,25.7914406307596,25.8706770075054,25.6052351454069,25.632967877268,167094.97005996,0.0,1.0
2011-02-18,64.32,64.76,63.97,64.37,122100,25.4824187614509,25.6567387902917,25.3437551021458,25.5022278556374,308191.780125697,0.0,1.0
2011-02-22,64.6,65.01,64.33,64.79,56300,25.5933496888951,25.755784261224,25.4863805802882,25.6686242468036,142106.447347065,0.0,1.0
2011-02-23,64.85,65.2,64.28,64.28,100600,25.6923951598273,25.8310588191325,25.4665714861018,25.4665714861018,253923.776254259,0.0,1.0
2011-02-24,65.31,65.538,64.94,65.5,70800,25.8746388263427,25.9649682958329,25.7280515293629,25.9499133842512,178705.798795244,0.0,1.0
2011-02-25,65.61,65.62,64.99,64.99,99500,25.9934933914614,25.9974552102987,25.7478606235494,25.7478606235494,251147.273730604,0.0,1.0
2011-02-28,66.38,66.42,65.92,65.99,84700,26.2985534419327,26.3144007172819,26.1163097754174,26.1440425072784,213790.694321429,0.0,1.0
2011-03-01,66.23,66.73,66.04,66.66,88100,26.2391261593734,26.4372171012379,26.1638516014649,26.4094843693769,222372.611212726,0.0,1.0
2011-03-02,67.55,67.72,66.72,66.72,66000,26.7620862458957,26.8294371661296,26.4332552824006,26.4332552824006,166590.151419295,0.0,1.0
2011-03-03,68.25,68.33,67.75,68.33,35900,27.039413564506,27.0711081152043,26.8413226226415,27.0711081152043,90614.9459992833,0.0,1.0
2011-03-04,69.74,69.8,68.26,68.6,139100,27.6297245712623,27.653495484286,27.0433753833433,27.1780772238112,351101.364582181,0.0,1.0
2011-03-07,68.69,69.44,68.5101,69.34,35800,27.2137335933468,27.5108700061435,27.1424604724639,27.4712518177706,90362.536678951,0.0,1.0
2011-03-08,67.99,68.27,67.26,67.31,73500,26.9364062747365,27.0473372021806,26.6471934996143,26.6670025938007,185520.850444215,0.0,1.0
2011-03-09,68.48,68.68,67.84,68.01,41400,27.1305353977637,27.2097717745095,26.8769789921771,26.944329912411,104497.458617558,0.0,1.0
2011-03-10,67.26,67.7,67.16,67.53,47800,26.6471934996143,26.821513528455,26.6075753112414,26.7541626082211,120651.655118823,0.0,1.0
2011-03-11,67.39,67.6299,66.98,67.02,83200,26.698697144499,26.7937411784056,26.5362625721701,26.5521098475193,210004.554516445,0.0,1.0
2011-03-14,67.71,67.795,67.1,67.21,49700,26.8254753472923,26.8591508074093,26.5838043982176,26.6273844054278,125447.432205136,0.0,1.0
2011-03-15,65.1,66.58,64.44,65.07,98400,25.7914406307596,26.3777898186785,25.5299605874984,25.7795551742477,248370.771206949,0.0,1.0
2011-03-16,64.21,66.114,63.83,65.93,116100,25.4388387542407,26.1931690608608,25.2882896384237,26.1202715942547,293047.220905761,0.0,1.0
2011-03-17,64.97,65.05,64.52,64.85,64400,25.7399369858748,25.7716315365731,25.5616551381967,25.6923951598273,162551.602293979,0.0,1.0
2011-03-18,64.63,65.26,64.3876,65.21,88000,25.6052351454069,25.8548297321562,25.509200656791,25.8350206379698,222120.201892394,0.0,1.0
2011-03-21,65.18,65.38,64.97,65.06,78700,25.8231351814579,25.9023715582037,25.7399369858748,25.7755933554104,198646.135101493,0.0,1.0
2011-03-22,66.03,66.2281,65.64,65.82,53400,26.1598897826276,26.2383734137943,26.0053788479733,26.0766915870445,134786.57705743,0.0,1.0
2011-03-23,66.11,67.8,65.75,67.46,255800,26.1915843333259,26.8611317168279,26.0489588551834,26.7264298763601,645663.041409935,0.0,1.0
2011-03-24,67.53,67.78,67.1,67.47,72600,26.7541626082211,26.8532080791534,26.5838043982176,26.7303916951974,183249.166561225,0.0,1.0
2011-03-25,67.33,67.75,67.04,67.21,48100,26.6749262314753,26.8413226226415,26.5600334851939,26.6273844054278,121408.88307982,0.0,1.0
2011-03-28,67.08,67.5,66.8,66.99,37700,26.575880760543,26.7422771517092,26.4649498330989,26.5402243910074,95158.3137652642,0.0,1.0
2011-03-29,66.93,66.99,66.33,66.45,49600,26.5164534779837,26.5402243910074,26.2787443477463,26.3262861737938,125195.022884804,0.0,1.0
2011-03-30,67.8,67.84,67.17,67.41,79100,26.8611317168279,26.8769789921771,26.6115371300787,26.7066207821736,199655.772382822,0.0,1.0
2011-03-31,67.52,67.62,67.2,67.24,416900,26.7502007893838,26.7898189777567,26.6234225865905,26.6392698619397,1052294.45646522,0.0,1.0
2011-04-01,68.58,68.69,67.34,67.6,51900,27.1701535861366,27.2137335933468,26.6788880503126,26.7818953400821,131000.437252446,0.0,1.0
2011-04-04,69.56,70.39,69.28,70.34,63200,27.558411832191,27.8872427956861,27.4474809047469,27.8674337014997,159522.690449992,0.0,1.0
2011-04-05,70.01,70.18,69.37,69.58,65500,27.7366936798691,27.804044600103,27.4831372742825,27.5663354698656,165328.104817634,0.0,1.0
2011-04-06,70.39,70.68,70.28,70.36,63600,27.8872427956861,28.0021355419675,27.8436627884759,27.8753573391743,160532.327731321,0.0,1.0
2011-04-07,70.66,70.91,70.25,70.27,65000,27.994211904293,28.0932573752252,27.8317773319641,27.8397009696386,164066.058215972,0.0,1.0
2011-04-08,71.18,71.41,71.0,71.4,47300,28.2002264838321,28.2913483170897,28.1289137447608,28.2873864982524,119389.608517161,0.0,1.0
2011-04-11,71.51,71.79,71.15,71.62,43100,28.3309665054626,28.4418974329068,28.1883410273202,28.3745465126728,108788.417063207,0.0,1.0
2011-04-12,71.05,71.33,70.48,70.76,86600,28.1487228389473,28.2596537663914,27.9228991652217,28.0338300926659,218586.471407742,0.0,1.0
2011-04-13,72.22,72.91,71.9,71.97,247400,28.6122556429102,28.8856211426833,28.485477440117,28.513210171978,624460.658502026,0.0,1.0
2011-04-14,72.3,72.46,71.93,72.0,71300,28.6439501936086,28.7073392950052,28.4973628966288,28.5250956284899,179967.845396905,0.0,1.0
2011-04-15,73.6,73.71,72.6995,72.88,100800,29.1589866424563,29.2025666496665,28.8022248561583,28.8737356861714,254428.594894924,0.0,1.0
2011-04-18,72.34,72.79,71.6554,72.69,130400,28.6597974689577,28.8380793166358,28.3885713513568,28.7984611282629,329141.753713274,0.0,1.0
2011-04-19,73.41,73.47,72.6,73.05,68100,29.0837120845478,29.1074829975715,28.7628047587273,28.9410866064053,171890.747146273,0.0,1.0
2011-04-20,74.5,74.82,74.37,74.7,78900,29.5155503378124,29.6423285406057,29.4640466929276,29.5947867145582,199150.953742158,0.0,1.0
2011-04-21,74.87,75.22,74.54,74.81,49900,29.6621376347922,29.8008012940973,29.5313976131616,29.6383667217684,125952.2508458,0.0,1.0
2011-04-25,75.01,75.15,74.5,75.15,58000,29.7176030985142,29.7730685622363,29.5155503378124,29.7730685622363,146397.405792714,0.0,1.0
2011-04-26,75.76,75.96,75.35,75.41,117500,30.014739511311,30.0939758880568,29.8523049389821,29.8760758520058,296580.951390412,0.0,1.0
2011-04-27,76.53,76.67,75.29,75.46,88500,30.3197995617823,30.3752650255044,29.8285340259584,29.8958849461923,223382.248494055,0.0,1.0
2011-04-28,77.89,77.94,77.15,77.75,81600,30.8586069236538,30.8784160178403,30.5654323296943,30.8031414599318,205966.005391129,0.0,1.0
2011-04-29,78.57,79.05,78.22,78.63,85000,31.1280106045896,31.3181779087795,30.9893469452844,31.1517815176133,214547.922282425,0.0,1.0
2011-05-02,77.95,78.53,77.44,78.05,70000,30.8823778366776,31.1121633292404,30.6803250759758,30.9219960250505,176686.524232586,0.0,1.0
2011-05-03,75.93,77.4,75.77,77.03,138000,30.0820904315449,30.6644778006266,30.0187013301483,30.5178905036469,348324.862058527,0.0,1.0
2011-05-04,74.32,76.62,73.87,76.53,197000,29.4442375987412,30.355455931318,29.2659557510631,30.3197995617823,497246.361054563,0.0,1.0
2011-05-05,73.25,73.91,72.93,73.91,226600,29.0203229831511,29.2818030264123,28.8935447803578,29.2818030264123,571959.519872914,0.0,1.0
2011-05-06,73.07,74.9101,72.79,74.11,194500,28.9490102440799,29.6780245283297,28.8380793166358,29.3610394031581,490936.128046256,0.0,1.0
2011-05-09,73.84,73.87,72.77,73.1,78000,29.2540702945513,29.2659557510631,28.8301556789612,28.9608957005918,196879.269859167,0.0,1.0
2011-05-10,72.51,72.62,72.03,72.06,111500,28.9856851972386,29.0296574130943,28.793806437141,28.8057988596471,278926.13008749,0.652571,1.0
2011-05-11,71.21,72.04,70.77,72.04,111400,28.4660135553077,28.7978039113097,28.2901246918849,28.7978039113097,278675.972123286,0.0,1.0
2011-05-12,71.73,71.86,69.73,70.52,102000,28.67388221208,28.7258493762731,27.8743873783402,28.1901878376674,255161.123488108,0.0,1.0
2011-05-13,71.18,72.29,70.82,71.78,102000,28.4540211328016,28.8977407655272,28.3101120627284,28.6938695829235,255161.123488107,0.0,1.0
2011-05-16,70.98,71.5599,70.55,70.64,211500,28.3740716494276,28.6058851764705,28.2021802601735,28.2381575276918,529084.094291517,0.0,1.0
2011-05-17,70.15,70.17,69.2,70.01,235300,28.0422812934256,28.050276241763,27.6625212473991,27.9863166550638,588621.689772074,0.0,1.0
2011-05-18,71.37,71.47,69.99,70.24,69300,28.5299731420069,28.5699478836939,27.9783217067264,28.0782585609439,173359.46919339,0.0,1.0
2011-05-19,72.3,72.46,71.58,71.76,90100,28.9017382396959,28.9656978263951,28.6139200995496,28.6858746345861,225392.325747828,0.0,1.0
2011-05-20,71.11,71.91,70.99,71.73,222000,28.4260388136207,28.7458367471166,28.3780691235963,28.67388221208,555350.680532939,0.0,1.0
2011-05-23,69.52,69.62,68.87,69.43,90300,27.7904404207975,27.8304151624845,27.530604599832,27.7544631532792,225892.641676236,0.0,1.0
2011-05-24,70.56,70.8,70.02,70.12,122000,28.2061777343422,28.302117114391,27.9903141292325,28.0302888709195,305192.716328913,0.0,1.0
2011-05-25,69.76,70.04,69.35,69.88,93200,27.8863798008463,27.9983090775699,27.7224833599296,27.9343494908707,233147.222638153,0.0,1.0
2011-05-26,70.11,70.3,69.33,69.82,40200,28.0262913967508,28.102243405956,27.7144884115922,27.9103646458585,100563.501610019,0.0,1.0
2011-05-27,70.57,70.8286,70.12,70.3,38100,28.2101752085109,28.3135498905135,28.0302888709195,28.102243405956,95310.1843617343,0.0,1.0
2011-05-31,72.3,72.3699,71.819,72.1,62700,28.9017382396959,28.9296805841351,28.7094597321815,28.8217887563219,156849.043555925,0.0,1.0
2011-06-01,71.72,73.37,71.72,73.36,90500,28.6698847379113,29.3294679757467,28.6698847379113,29.325470501578,226392.957604645,0.0,1.0
2011-06-02,71.5,71.97,71.02,71.89,57900,28.5819403062,28.7698215921288,28.3900615461024,28.7378417987792,144841.461274131,0.0,1.0
2011-06-03,72.1,72.46,71.72,71.86,59400,28.8217887563219,28.9656978263951,28.6698847379113,28.7258493762731,148593.830737192,0.0,1.0
2011-06-06,72.14,73.16,72.12,73.16,86700,28.8377786529967,29.245521018204,28.8297837046593,29.245521018204,216886.954964891,0.0,1.0
2011-06-07,72.7,73.06,72.53,72.9,56100,29.0616372064439,29.2055462765171,28.993680145576,29.1415866898179,140338.617918459,0.0,1.0
2011-06-08,72.57,72.94,72.38,72.67,50700,29.0096700422508,29.1575765864927,28.9337180330455,29.0496447839378,126830.087851441,0.0,1.0
2011-06-09,73.65,73.98,73.12,73.15,122500,29.4413972524703,29.5733139000374,29.2295311215293,29.2415235440353,306443.506149933,0.0,1.0
2011-06-10,72.09,72.77,71.58,72.72,111000,28.8177912821532,29.0896195256248,28.6139200995496,29.0696321547813,277675.34026647,0.0,1.0
2011-06-13,72.72,73.0199,72.22,72.61,36200,29.0696321547813,29.1895164051006,28.8697584463463,29.0256599389256,90557.1830418576,0.0,1.0
2011-06-14,73.6,73.8771,73.41,73.6,49200,29.4214098816268,29.5321798908415,29.3454578724215,29.4214098816268,123077.718388381,0.0,1.0
2011-06-15,72.88,73.5771,72.54,73.3,41900,29.1335917414805,29.4122556657805,28.9976776197447,29.3014856565658,104816.187001487,0.0,1.0
2011-06-16,71.96,72.12,71.25,71.73,73700,28.7658241179601,28.8297837046593,28.4820034519825,28.67388221208,184366.419618368,0.0,1.0
2011-06-17,71.99,72.86,71.83,72.8,64200,28.7778165404662,29.1255967931431,28.713856953767,29.1016119481309,160601.413018985,0.0,1.0
2011-06-20,72.31,72.49,71.8,71.82,71500,28.9057357138646,28.9776902489012,28.7018645312609,28.7098594795983,178862.944405879,0.0,1.0
2011-06-21,73.26,73.59,72.31,72.49,70300,29.285495759891,29.4174124074581,28.9057357138646,28.9776902489012,175861.048835431,0.0,1.0
2011-06-22,72.41,73.06,72.33,72.66,45500,28.9457104555516,29.2055462765171,28.913730662202,29.0456473097691,113821.873712832,0.0,1.0
2011-06-23,72.38,72.45,71.28,71.93,49400,28.9337180330455,28.9617003522264,28.4939958744886,28.753831695454,123578.034316789,0.0,1.0
2011-06-24,71.68,72.56,70.47,71.13,173800,28.6538948412366,29.0056725680821,28.1702004668239,28.4340337619581,434774.541786598,0.0,1.0
2011-06-27,73.06,73.375,72.01,72.01,108400,29.2055462765171,29.3314667128311,28.7858114888036,28.7858114888036,271171.233197165,0.0,1.0
2011-06-28,73.38,73.484,72.11,72.18,63300,29.3334654499154,29.3750391812699,28.8257862304906,28.8537685496715,158349.991341149,0.0,1.0
2011-06-29,73.74,73.91,73.35,73.55,58900,29.4773745199886,29.5453315808565,29.3214730274093,29.4014225107833,147343.040916172,0.0,1.0
2011-06-30,74.7,74.92,74.27,74.28,51500,29.8611320401837,29.9490764718951,29.6892406509297,29.6932381250984,128831.351565074,0.0,1.0
2011-07-01,75.45,75.62,74.56,74.88,93900,30.1609426028362,30.2288996637041,29.8051674018219,29.9330865752203,234898.328387581,0.0,1.0
2011-07-05,74.68,74.94,74.44,74.62,137300,29.8531370918463,29.9570714202325,29.7571977117976,29.8291522468341,343466.884852129,0.0,1.0
2011-07-06,74.63,74.64,74.02,74.1,75200,29.8331497210028,29.8371471951715,29.5893037967122,29.6212835900618,188118.789081428,0.0,1.0
2011-07-07,74.74,75.21,74.133,74.37,66600,29.8771219368585,30.0650032227874,29.6344752548185,29.7292153926167,166605.204159882,0.0,1.0
2011-07-08,74.8,75.15,74.24,74.9,34200,29.9011067818707,30.0410183777752,29.6772482284236,29.9410815235577,85554.0237577772,0.0,1.0
2011-07-11,72.93,73.57,72.7301,73.42,53800,29.153579112324,29.4094174591207,29.0736696036917,29.3494553465902,134584.984741766,0.0,1.0
2011-07-12,72.1,72.71,71.83,71.93,109500,28.8217887563219,29.0656346806126,28.713856953767,28.753831695454,273922.970803409,0.0,1.0
2011-07-13,73.73,74.55,73.37,73.45,94100,29.4733770458199,29.8011699276532,29.3294679757467,29.3614477690963,235398.644315989,0.0,1.0
2011-07-14,73.46,74.64,73.33,74.34,57100,29.365445243265,29.8371471951715,29.3134780790719,29.7172229701106,142840.197560499,0.0,1.0
2011-07-15,75.71,76.16,74.69,75.45,96300,30.2648769312224,30.4447632688138,29.857134566015,30.1609426028362,240902.119528477,0.0,1.0
2011-07-18,76.72,76.96,76.07,76.96,87500,30.668621822261,30.7645612023098,30.4087860012955,30.7645612023098,218888.218678523,0.0,1.0
2011-07-19,77.3,77.95,76.98,77.87,69800,30.9004753240456,31.160311145011,30.7725561506472,31.1283313516614,174610.25901441,0.0,1.0
2011-07-20,77.31,77.83,76.92,77.5,68100,30.9044727982143,31.1123414549866,30.748571305635,30.9804248074195,170357.573622942,0.0,1.0
2011-07-21,77.82,78.31,77.37,77.44,162400,31.1083439808179,31.3042202150842,30.9284576432265,30.9564399624073,406256.53386734,0.0,1.0
2011-07-22,77.53,77.73,76.74,77.26,92400,30.9924172299256,31.0723667132996,30.6766167705984,30.8844854273708,231145.958924521,0.0,1.0
2011-07-25,78.24,78.4401,77.5,77.75,63700,31.2762378959033,31.356227354019,30.9804248074195,31.080361661637,159350.623197965,0.0,1.0
2011-07-26,79.92,80.08,79.39,79.74,124800,31.9478135562448,32.011773142944,31.7359474253037,31.8758590212082,312197.139326625,0.0,1.0
2011-07-27,77.77,79.32,77.71,79.26,810900,31.0883566099744,31.7079651061228,31.0643717649622,31.6839802611106,2028530.93173045,0.0,1.0
2011-07-28,77.64,78.13,77.53,77.87,71600,31.0363894457813,31.2322656800476,30.9924172299256,31.1283313516614,179113.102370083,0.0,1.0
2011-07-29,76.94,77.35,76.78,77.02,112700,30.7565662539724,30.920462694889,30.6926066672732,30.788546047322,281928.025657938,0.0,1.0
2011-08-01,74.65,77.86,74.38,77.86,131100,29.8411446693402,31.1243338774927,29.7332128667854,31.1243338774927,327957.09107148,0.0,1.0
2011-08-02,72.84,74.28,72.57,74.09,141300,29.1176018448057,29.6932381250984,29.0096700422508,29.6172861158931,353473.203420289,0.0,1.0
2011-08-03,73.48,73.54,71.7,72.59,133400,29.3734401916024,29.3974250366146,28.661889789574,29.0176649905882,333710.724248172,0.0,1.0
2011-08-04,69.8,71.93,69.65,71.62,231900,27.9023696975211,28.753831695454,27.8424075849906,28.6299099962244,580116.318989138,0.0,1.0
2011-08-05,69.2,70.38,68.06,70.29,295800,27.6625212473991,28.1342231993056,27.2068091921674,28.0982459317873,739967.258115512,0.0,1.0
2011-08-08,64.2,67.54,63.8,66.94,254200,25.6637841630495,26.998940535395,25.5038851963015,26.7590920852731,635901.545006635,0.0,1.0
2011-08-09,66.46,66.62,63.11,65.75,206800,26.5672133251755,26.6311729118747,25.2280594786613,26.2833926591979,517326.669973928,0.0,1.0
2011-08-10,65.52,67.75,65.3,67.75,213500,26.1914507533178,27.0828874929377,26.1035063216064,27.0828874929377,534087.253575597,0.0,1.0
2011-08-11,67.42,68.13,65.75,66.05,151600,26.9509708453707,27.2347915113483,26.2833926591979,26.4033168842588,379239.473733304,0.0,1.0
2011-08-12,68.41,68.87,67.81,68.23,105300,27.3467207880719,27.530604599832,27.1068723379499,27.2747662530353,263416.33630684,0.0,1.0
2011-08-15,70.48,70.848,69.87,70.63,82200,28.1741979409926,28.3213049904008,27.930352016702,28.2341600535231,205629.84657571,0.0,1.0
2011-08-16,69.72,70.75,69.34,69.71,73900,27.8703899041715,28.2821297435475,27.7184858857609,27.8663924300028,184866.735546776,0.0,1.0
2011-08-17,69.69,70.91,69.19,70.42,60500,27.8583974816654,28.3460893302467,27.6585237732304,28.1502130959804,151345.568343436,0.0,1.0
2011-08-18,67.48,68.02,66.44,67.92,105700,26.9749556903828,27.1908192954926,26.5592183768381,27.1508445538056,264416.968163657,0.0,1.0
2011-08-19,66.64,67.84,65.95,66.0,189600,26.6391678602121,27.118864760456,26.3633421425719,26.3833295134154,474299.500130835,0.0,1.0
2011-08-22,67.52,68.65,67.26,68.65,73400,26.9909455870576,27.4426601681207,26.8870112586715,27.4426601681207,183615.945725756,0.0,1.0
2011-08-23,69.99,69.99,68.48,68.98,51800,27.9783217067264,27.9783217067264,27.3747031072528,27.5745768156877,129581.825457686,0.0,1.0
2011-08-24,68.0,69.02,67.11,68.42,106600,27.1828243471552,27.5905667123625,26.827049146141,27.3507182622406,266668.389841493,0.0,1.0
2011-08-25,65.13,66.31,64.36,66.0,159800,26.0355492607385,26.507251212645,25.7277437497487,26.3833295134154,399752.426798035,0.0,1.0
2011-08-26,67.4,67.49,65.15,65.74,131800,26.9429758970333,26.9789531645515,26.0435442090759,26.2793951850292,329708.196820907,0.0,1.0
2011-08-29,67.76,67.92,67.16,67.31,99300,27.0868849671064,27.1508445538056,26.8470365169845,26.906998629515,248406.858454599,0.0,1.0
2011-08-30,66.82,67.05,65.77,66.16,176300,26.7111223952487,26.8030643011288,26.2913876075353,26.4472891001145,441028.490891699,0.0,1.0
2011-08-31,68.06,68.56,67.36,67.38,119700,27.2068091921674,27.4066829006024,26.9269860003585,26.9349809486959,299439.08315222,0.0,1.0
2011-09-01,67.31,68.3,67.21,67.74,72100,26.906998629515,27.3027485722162,26.867023887828,27.078890018769,180363.892191103,0.0,1.0
2011-09-02,67.4,68.28,67.21,67.36,137900,26.9429758970333,27.2947536238788,26.867023887828,26.9269860003585,344967.832637352,0.0,1.0
2011-09-06,68.12,68.22,66.96,67.25,99900,27.2307940371796,27.2707687788666,26.7670870336105,26.8830137845028,249907.806239823,0.0,1.0
2011-09-07,70.33,70.3908,69.21,69.33,58100,28.1142358284621,28.1385404714078,27.6665187215678,27.7144884115922,145341.77720254,0.0,1.0
2011-09-08,68.1,69.45,68.01,68.32,64100,27.2227990888422,27.7624581016166,27.1868218213239,27.3107435205536,160351.255054781,0.0,1.0
2011-09-09,65.93,67.25,65.75,67.23,137700,26.3553471942345,26.8830137845028,26.2833926591979,26.8750188361654,344467.516708944,0.0,1.0
2011-09-12,66.53,66.53,65.25,65.41,63800,26.5951956443564,26.5951956443564,26.0835189507629,26.1474785374621,159600.781162169,0.0,1.0
2011-09-13,66.67,67.46,65.8,66.27,54800,26.6511602827182,26.9669607420454,26.3033800300414,26.4912613159702,137086.564383807,0.0,1.0
2011-09-14,68.79,69.37,66.25,67.32,87600,27.4986248064825,27.730478308267,26.4832663676328,26.9109961036837,219138.376642727,0.0,1.0
2011-09-15,69.97,70.02,68.99,69.2,179500,27.970326758389,27.9903141292325,27.5785742898564,27.6625212473991,449033.545746228,0.0,1.0
2011-09-16,71.04,71.363,69.77,69.83,325500,28.3980564944398,28.5271749100888,27.890377275015,27.9143621200272,814264.173484107,0.0,1.0
2011-09-19,69.81,70.12,68.09,68.37,63200,27.9063671716898,28.0302888709195,27.2188016146735,27.3307308913971,158099.833376945,0.0,1.0
2011-09-20,70.48,71.7,70.34,70.73,70500,28.1741979409926,28.661889789574,28.1182333026308,28.2741347952101,176361.364763839,0.0,1.0
2011-09-21,69.36,70.94,69.36,70.25,169900,27.7264808340983,28.3580817527528,27.7264808340983,28.0822560351126,425018.381182642,0.0,1.0
2011-09-22,66.39,68.16,66.0,68.04,89800,26.5392310059946,27.2467839338544,26.3833295134154,27.19881424383,224641.851855216,0.0,1.0
2011-09-23,67.99,68.2,66.07,66.12,70700,27.1788268729865,27.2627738305292,26.4113118325962,26.4312992034397,176861.680692247,0.0,1.0
2011-09-26,70.8,70.87,68.92,70.02,117400,28.302117114391,28.3300994335719,27.5505919706755,27.9903141292325,293685.449975528,0.0,1.0
2011-09-27,69.25,70.35,68.83,69.91,119000,27.6825086182426,28.1222307767995,27.5146147031572,27.9463419133768,297687.977402792,0.0,1.0
2011-09-28,69.4,70.85,69.19,70.63,116800,27.7424707307731,28.3221044852345,27.6585237732304,28.2341600535231,292184.502190303,0.0,1.0
2011-09-29,68.15,70.37,67.49,70.32,199600,27.2427864596857,28.1302257251369,26.9789531645515,28.1102383542934,499315.296551237,0.0,1.0
2011-09-30,67.53,68.97,67.35,67.62,114700,26.9949430612263,27.570579341519,26.9229885261898,27.0309203287446,286931.184942019,0.0,1.0
2011-10-03,64.97,67.11,64.76,66.24,137400,25.9715896740393,26.827049146141,25.8876427164966,26.4792688934641,343717.042816333,0.0,1.0
2011-10-04,66.49,66.58,64.95,65.91,97300,26.5792057476816,26.6151830151999,25.9635947257019,26.3473522458971,243403.699170518,0.0,1.0
2011-10-05,65.86,66.17,65.2,65.79,86400,26.3273648750536,26.4512865742832,26.0635315799194,26.2993825558727,216136.481072279,0.0,1.0
2011-10-06,66.42,66.43,64.11,64.28,89000,26.5512234285007,26.5552209026694,25.6278068955312,25.6957639563991,222640.588141584,0.0,1.0
2011-10-07,65.47,66.3,65.17,65.99,108800,26.1714633824743,26.5032537384763,26.0515391574133,26.3793320392466,272171.865053981,0.0,1.0
2011-10-10,67.38,67.67,66.69,66.85,60400,26.9349809486959,27.0509076995881,26.6591552310556,26.7231148177548,151095.410379232,0.0,1.0
2011-10-11,68.74,68.9189,67.7,67.81,68700,27.478637435639,27.550152248517,27.0629001220942,27.1068723379499,171858.521408166,0.0,1.0
2011-10-12,68.66,69.05,67.86,68.43,69100,27.4466576422894,27.6025591348686,27.1268597087934,27.3547157364093,172859.153264982,0.0,1.0
2011-10-13,69.3,69.543,67.9,68.68,64400,27.7024959890861,27.7996346113855,27.1428496054682,27.4546525906268,161101.728947393,0.0,1.0
2011-10-14,71.07,71.13,70.29,70.51,54600,28.4100489169459,28.4340337619581,28.0982459317873,28.1861903634987,136586.248455399,0.0,1.0
2011-10-17,68.3164,69.4,68.19,69.24,58200,27.3093044298529,27.7424707307731,27.2587763563605,27.6785111440739,145591.935166743,0.0,1.0
2011-10-18,70.85,71.51,69.48,70.04,101800,28.3221044852345,28.5859377803687,27.7744505241227,27.9983090775699,254660.807559699,0.0,1.0
2011-10-19,69.76,70.93,69.55,70.46,81000,27.8863798008463,28.3540842785841,27.8024328433036,28.1662029926552,202627.951005262,0.0,1.0
2011-10-20,69.91,70.35,69.08,70.32,69300,27.9463419133768,28.1222307767995,27.6145515573747,28.1102383542934,173359.46919339,0.0,1.0
2011-10-21,72.44,72.5,71.54,71.55,69400,28.9577028780577,28.9816877230699,28.5979302028748,28.6019276770435,173609.627157595,0.0,1.0
2011-10-24,72.38,72.49,71.51,71.61,66600,28.9337180330455,28.9776902489012,28.5859377803687,28.6259125220557,166605.204159882,0.0,1.0
2011-10-25,72.24,72.934,71.61,72.44,77700,28.8777533946837,29.1551781019914,28.6259125220557,28.9577028780577,194372.738186529,0.0,1.0
2011-10-26,72.64,73.31,71.68,73.16,72600,29.0376523614317,29.3054831307345,28.6538948412366,29.245521018204,181614.682012123,0.0,1.0
2011-10-27,72.6,73.57,72.06,73.57,87100,29.0216624647569,29.4094174591207,28.8057988596471,29.4094174591207,217887.586821707,0.0,1.0
2011-10-28,76.03,76.45,75.03,75.34,101900,30.3927961046207,30.5606900197061,29.9930486877508,30.1169703869805,254910.965523904,0.0,1.0
2011-10-31,72.7,74.9,72.56,74.26,110000,29.0616372064439,29.9410815235577,29.0056725680821,29.685243176761,275173.760624429,0.0,1.0
2011-11-01,69.39,70.77,68.8,68.8,149400,27.7384732566044,28.2901246918849,27.5026222806512,27.5026222806512,373735.998520816,0.0,1.0
2011-11-02,69.34,69.91,68.03,68.38,128700,27.7184858857609,27.9463419133768,27.1948167696613,27.3347283655658,321953.299930583,0.0,1.0
2011-11-03,70.73,70.86,69.47,70.23,120900,28.2741347952101,28.3261019594032,27.770453049954,28.0742610867752,302440.978722669,0.0,1.0
2011-11-04,70.61,71.48,70.34,71.39,74000,28.2261651051857,28.5739453578626,28.1182333026308,28.5379680903443,185116.89351098,0.0,1.0
2011-11-07,70.32,70.46,69.26,69.68,89400,28.1102383542934,28.1662029926552,27.6865060924113,27.8544000074967,223641.2199984,0.0,1.0
2011-11-08,70.72,71.4371,69.731,70.9,98200,28.2701373210414,28.5567961936788,27.8747871257571,28.342091856078,245655.120848354,0.0,1.0
2011-11-09,68.07,68.87,67.77,67.89,170500,27.2108066663361,27.530604599832,27.0908824412751,27.1388521312995,426519.328967866,0.0,1.0
2011-11-10,68.24,69.01,67.67,68.47,196400,27.278763727204,27.5865692381938,27.0509076995881,27.3707056330841,491310.241696708,0.0,1.0
2011-11-11,69.94,70.21,69.17,69.52,64300,27.9583343358829,28.0662661384378,27.650528824893,27.7904404207975,160851.570983189,0.0,1.0
2011-11-14,68.76,69.45,68.419,69.39,72500,27.4866323839764,27.7624581016166,27.3503185148237,27.7384732566044,181364.524047919,0.0,1.0
2011-11-15,69.79,70.37,69.2,69.26,61700,27.8983722233524,28.1302257251369,27.6625212473991,27.6865060924113,154347.463913884,0.0,1.0
2011-11-16,68.83,70.0,68.82,69.45,49600,27.5146147031572,27.9823191808951,27.5106172289886,27.7624581016166,124078.350245197,0.0,1.0
2011-11-17,68.29,70.18,68.05,69.28,90100,27.2987510980475,28.0542737159317,27.2028117179987,27.6945010407487,225392.325747828,0.0,1.0
2011-11-18,68.31,69.08,67.96,68.99,68500,27.3067460463849,27.6145515573747,27.1668344504804,27.5785742898564,171358.205479758,0.0,1.0
2011-11-21,66.92,67.22,66.36,67.12,67400,26.7510971369357,26.8710213619967,26.5272385834885,26.8310466203097,168606.467873514,0.0,1.0
2011-11-22,67.1,67.4,66.6,67.02,54100,26.8230516719723,26.9429758970333,26.6231779635373,26.7910718786227,135335.458634378,0.0,1.0
2011-11-23,65.98,66.546,65.78,66.36,47200,26.375334565078,26.6015916030263,26.295385081704,26.5272385834885,118074.5591043,0.0,1.0
2011-11-25,64.96,65.43,64.74,64.77,91700,25.9675921998706,26.1554734857995,25.8796477681592,25.8916401906653,229394.853175093,0.0,1.0
2011-11-28,65.81,66.17,65.5941,65.71,95100,26.3073775042101,26.4512865742832,26.2210720369078,26.2674027625231,237900.223958029,0.0,1.0
2011-11-29,65.98,66.25,65.42,65.6,70000,26.375334565078,26.4832663676328,26.1514760116308,26.2234305466674,175110.574942818,0.0,1.0
2011-11-30,68.68,68.68,67.9908,68.27,194700,27.4546525906268,27.4546525906268,27.17914667092,27.2907561497101,487057.55630524,0.0,1.0
2011-12-01,69.75,69.94,68.93,69.31,192400,27.8823823266776,27.9583343358829,27.5545894448442,27.7064934632548,481303.923128547,0.0,1.0
2011-12-02,68.29,68.87,67.92,68.4,126900,27.2987510980475,27.530604599832,27.1508445538056,27.3427233139032,317450.45657491,0.0,1.0
2011-12-05,67.49,68.92,67.37,68.86,167700,26.9789531645515,27.5505919706755,26.9309834745272,27.5266071256634,419514.905970154,0.0,1.0
2011-12-06,66.29,66.67,66.15,66.53,229600,26.4992562643076,26.6511602827182,26.4432916259458,26.5951956443564,574362.685812446,0.0,1.0
2011-12-07,66.67,66.91,66.07,66.61,896200,26.6511602827182,26.747099662767,26.4113118325962,26.627175437706,2241915.67519649,0.0,1.0
2011-12-08,66.84,67.52,66.69,66.78,293800,26.7191173435861,26.9909455870576,26.6591552310556,26.6951324985739,734964.098831431,0.0,1.0
2011-12-09,67.16,67.47,66.65,66.7,94900,26.8470365169845,26.9709582162141,26.6431653343808,26.6631527052243,237399.908029621,0.0,1.0
2011-12-12,66.15,66.85,65.78,66.76,82600,26.4432916259458,26.7231148177548,26.295385081704,26.6871375502365,206630.478432526,0.0,1.0
2011-12-13,65.51,66.92,65.38,66.59,114900,26.1874532791491,26.7510971369357,26.135486114956,26.6191804893686,287431.500870427,0.0,1.0
2011-12-14,65.59,66.02,65.38,65.46,73300,26.2194330724987,26.3913244617527,26.135486114956,26.1674659083056,183365.787761551,0.0,1.0
2011-12-15,66.11,66.78,65.9101,66.46,72400,26.427301729271,26.6951324985739,26.3473922206387,26.5672133251755,181114.366083716,0.0,1.0
2011-12-16,66.0,66.67,65.93,66.6,86400,26.3833295134154,26.6511602827182,26.3553471942345,26.6231779635373,216136.481072279,0.0,1.0
2011-12-19,66.05,67.04,65.97,66.56,74500,26.4033168842588,26.7990668269601,26.3713370909093,26.6071880668625,186367.683332,0.0,1.0
2011-12-20,67.05,67.37,66.44,66.45,65500,26.8030643011288,26.9309834745272,26.5592183768381,26.5632158510068,163853.466553637,0.0,1.0
2011-12-21,67.24,67.6,66.8301,67.21,64000,26.8790163103341,27.0229253804072,26.7151598441591,26.867023887828,160101.097090577,0.0,1.0
2011-12-22,67.27,67.55,67.05,67.18,49000,26.8910087328402,27.0029380095637,26.8030643011288,26.8550314653219,122577.402459973,0.0,1.0
2011-12-23,67.7,67.8,67.2,67.32,29300,27.0629001220942,27.1028748637812,26.8630264136593,26.9109961036837,73296.2835117799,0.0,1.0
2011-12-27,67.52,68.05,67.39,67.94,59700,26.9909455870576,27.2028117179987,26.9389784228646,27.158839502143,149344.304629804,0.0,1.0
2011-12-28,66.69,67.79,66.69,67.78,39500,26.6591552310556,27.0988773896125,26.6591552310556,27.0948799154438,98812.3958605906,0.0,1.0
2011-12-29,67.69,67.84,67.25,67.61,63700,27.0589026479255,27.118864760456,26.8830137845028,27.0269228545759,159350.623197965,0.0,1.0
2011-12-30,67.98,68.35,67.59,67.94,43700,27.1748293988178,27.3227359430597,27.0189279062385,27.158839502143,109319.03035716,0.0,1.0
2012-01-03,70.35,70.8,70.13,70.63,129500,28.1222307767995,28.302117114391,28.0342863450882,28.2341600535231,323954.563644215,0.0,1.0
2012-01-04,70.48,70.65,70.05,70.27,75600,28.1741979409926,28.2421550018605,28.0023065517386,28.0902509834499,189119.420938244,0.0,1.0
2012-01-05,70.21,71.2,70.11,70.79,93400,28.0662661384378,28.462016081139,28.0262913967508,28.2981196402223,233647.538566561,0.0,1.0
2012-01-06,69.62,70.11,69.41,69.79,51400,27.8304151624845,28.0262913967508,27.7464682049418,27.8983722233524,128581.19360087,0.0,1.0
2012-01-09,69.8,69.8,69.16,69.39,52500,27.9023696975211,27.9023696975211,27.6465313507243,27.7384732566044,131332.931207114,0.0,1.0
2012-01-10,70.16,70.97,69.94,70.7,96200,28.0462787675943,28.3700741752589,27.9583343358829,28.262142372704,240651.961564273,0.0,1.0
2012-01-11,69.39,69.41,68.82,69.19,52000,27.7384732566044,27.7464682049418,27.5106172289886,27.6585237732304,130082.141386094,0.0,1.0
2012-01-12,69.16,69.2499,68.72,68.74,53100,27.6465313507243,27.6824686435009,27.4706424873016,27.478637435639,132833.878992338,0.0,1.0
2012-01-13,67.86,68.26,67.38,67.97,90000,27.1268597087934,27.2867586755414,26.9349809486959,27.1708319246491,225142.167783624,0.0,1.0
2012-01-17,68.15,68.81,68.15,68.43,77200,27.2427864596857,27.5066197548199,27.2427864596857,27.3547157364093,193121.948365509,0.0,1.0
2012-01-18,69.65,69.89,68.82,68.85,116000,27.8424075849906,27.9383469650394,27.5106172289886,27.5226096514946,290183.238476671,0.0,1.0
2012-01-19,69.3,69.37,68.563,68.9,57500,27.7024959890861,27.730478308267,27.407882142853,27.5425970223381,143840.829417315,0.0,1.0
2012-01-20,69.64,69.81,69.36,69.57,51900,27.8384101108219,27.9063671716898,27.7264808340983,27.810427791641,129831.98342189,0.0,1.0
2012-01-23,69.66,69.94,69.42,69.68,49200,27.8464050591593,27.9583343358829,27.7504656791105,27.8544000074967,123077.718388381,0.0,1.0
2012-01-24,70.28,70.4385,69.86,69.95,46700,28.0942484576187,28.1576084231925,27.9263545425333,27.9623318100516,116823.76928328,0.0,1.0
2012-01-25,71.0,71.01,69.64,70.11,34700,28.382066597765,28.3860640719337,27.8384101108219,28.0262913967508,86804.8135787973,0.0,1.0
2012-01-26,71.3,71.99,70.95,71.13,53400,28.501990822826,28.7778165404662,28.3620792269215,28.4340337619581,133584.35288495,0.0,1.0
2012-01-27,70.78,71.04,70.58,70.61,42200,28.2941221660536,28.3980564944398,28.2141726826796,28.2261651051857,105566.660894099,0.0,1.0
2012-01-30,71.43,71.53,70.972,71.24,79800,28.5539579870191,28.5939327287061,28.3708736700926,28.4780059778138,199626.055434813,0.0,1.0
2012-01-31,71.5,71.86,71.19,71.79,128600,28.5819403062,28.7258493762731,28.4580186069703,28.6978670570922,321703.141966378,0.0,1.0
2012-02-01,71.32,71.91,71.32,71.53,352000,28.5099857711634,28.7458367471166,28.5099857711634,28.5939327287061,880556.033998173,0.0,1.0
2012-02-02,72.2,72.35,71.58,71.67,229800,28.8617634980089,28.9217256105394,28.6139200995496,28.6498973670679,574863.001740854,0.0,1.0
2012-02-03,72.18,72.54,71.9,72.4,291000,28.8537685496715,28.9976776197447,28.7418392729479,28.9417129813829,727959.675833718,0.0,1.0
2012-02-06,71.96,72.19,71.83,72.13,39000,28.7658241179601,28.8577660238402,28.713856953767,28.833781178828,97561.6060395705,0.0,1.0
2012-02-07,72.62,72.81,72.05,72.15,30900,29.0296574130943,29.1056094222996,28.8018013854784,28.8417761271654,77298.8109390442,0.0,1.0
2012-02-08,72.26,72.98,71.72,72.62,59800,28.8857483430211,29.1735664831675,28.6698847379113,29.0296574130943,149594.462594008,0.0,1.0
2012-02-09,71.98,72.163,71.6,71.95,79500,28.7738190662975,28.8469728435847,28.621915047887,28.7618266437914,198875.581542201,0.0,1.0
2012-02-10,72.14,72.55,71.88,71.88,53700,28.8377786529967,29.0016750939134,28.7338443246105,28.7338443246105,134334.826777562,0.0,1.0
2012-02-13,72.87,72.98,72.52,72.74,75200,29.1295942673118,29.1735664831675,28.9896826714073,29.0776271031187,188118.789081428,0.0,1.0
2012-02-14,72.91,72.91,72.13,72.18,51600,29.1455841639866,29.1455841639866,28.833781178828,28.8537685496715,129081.509529278,0.0,1.0
2012-02-15,74.13,74.52,73.85,74.37,85800,29.6332760125679,29.7891775051471,29.5213467358443,29.7292153926167,214635.533287055,0.0,1.0
2012-02-16,72.61,72.81,71.9,72.2,117100,29.0256599389256,29.1056094222996,28.7418392729479,28.8617634980089,292934.976082915,0.0,1.0
2012-02-17,71.77,72.03,71.35,71.95,45700,28.6898721087548,28.793806437141,28.5219781936695,28.7618266437914,114322.18964124,0.0,1.0
2012-02-21,70.33,71.08,70.26,70.91,187200,28.1142358284621,28.4140463911146,28.0862535092813,28.3460893302467,468295.708989939,0.0,1.0
2012-02-22,70.68,70.89,70.25,70.44,108100,28.2541474243666,28.3380943819093,28.0822560351126,28.1582080443178,270420.759304553,0.0,1.0
2012-02-23,70.66,70.81,69.87,70.23,70900,28.2461524760292,28.3061145885597,27.930352016702,28.0742610867752,177361.996620655,0.0,1.0
2012-02-24,72.26,72.67,72.12,72.19,66700,28.8857483430211,29.0496447839378,28.8297837046593,28.8577660238402,166855.362124086,0.0,1.0
2012-02-27,71.72,72.2,71.09,71.19,40200,28.6698847379113,28.8617634980089,28.4180438652833,28.4580186069703,100563.501610019,0.0,1.0
2012-02-28,71.83,72.04,71.1,71.18,32900,28.713856953767,28.7978039113097,28.422041339452,28.4540211328016,82301.9702231249,0.0,1.0
2012-02-29,70.32,71.46,70.0701,71.46,80700,28.1102383542934,28.5659504095252,28.0103414748177,28.5659504095252,201877.47711265,0.0,1.0
2012-03-01,70.66,70.68,70.24,70.47,111000,28.2461524760292,28.2541474243666,28.0782585609439,28.1702004668239,277675.34026647,0.0,1.0
2012-03-02,69.71,69.8,69.35,69.62,87700,27.8663924300028,27.9023696975211,27.7224833599296,27.8304151624845,219388.534606931,0.0,1.0
2012-03-05,69.68,69.81,69.2,69.76,41600,27.8544000074967,27.9063671716898,27.6625212473991,27.8863798008463,104065.713108875,0.0,1.0
2012-03-06,68.12,68.87,67.9495,68.79,61100,27.2307940371796,27.530604599832,27.1626371026033,27.4986248064825,152846.51612866,0.0,1.0
2012-03-07,67.97,68.36,67.85,68.03,42000,27.1708319246491,27.3267334172284,27.1228622346247,27.1948167696613,105066.344965691,0.0,1.0
2012-03-08,69.01,69.25,68.1,68.23,48500,27.5865692381938,27.6825086182426,27.2227990888422,27.2747662530353,121326.612638953,0.0,1.0
2012-03-09,66.9,67.31,66.7,67.19,118900,26.7431021885983,26.906998629515,26.6631527052243,26.8590289394906,297437.819438588,0.0,1.0
2012-03-12,66.68,67.13,66.41,66.81,117500,26.6551577568869,26.8350440944784,26.547225954332,26.70712492108,293935.607939732,0.0,1.0
2012-03-13,68.82,68.989,67.97,68.02,820400,27.5106172289886,27.5781745424396,27.1708319246491,27.1908192954926,2052295.93832983,0.0,1.0
2012-03-14,68.3,68.31,67.868,67.96,57900,27.3027485722162,27.3067460463849,27.1300576881284,27.1668344504804,144841.461274131,0.0,1.0
2012-03-15,67.64,67.72,67.09,67.32,54600,27.038915277082,27.0708950704316,26.8190541978036,26.9109961036837,136586.248455399,0.0,1.0
2012-03-16,68.0,68.15,67.71,67.86,80200,27.1828243471552,27.2427864596857,27.0668975962629,27.1268597087934,200626.68729163,0.0,1.0
2012-03-19,68.84,69.0838,67.95,67.95,107900,27.518612177326,27.6160705975588,27.1628369763117,27.1628369763117,269920.443376144,0.0,1.0
2012-03-20,68.46,68.65,68.18,68.22,38400,27.3667081589154,27.4426601681207,27.2547788821918,27.2707687788666,96060.6582543462,0.0,1.0
2012-03-21,69.0,69.44,68.78,68.85,64800,27.5825717640251,27.7584606274479,27.4946273323138,27.5226096514946,162102.36080421,0.0,1.0
2012-03-22,68.64,68.78,68.35,68.44,60000,27.438662693952,27.4946273323138,27.3227359430597,27.358713210578,150094.778522416,0.0,1.0
2012-03-23,68.74,68.82,68.475,68.5,51100,27.478637435639,27.5106172289886,27.3727043701684,27.3826980555902,127830.719708257,0.0,1.0
2012-03-26,70.37,70.41,69.77,69.88,44000,28.1302257251369,28.1462156218117,27.890377275015,27.9343494908707,110069.504249772,0.0,1.0
2012-03-27,69.48,69.74,69.34,69.47,53000,27.7744505241227,27.8783848525089,27.7184858857609,27.770453049954,132583.721028134,0.0,1.0
2012-03-28,70.21,70.96,69.92,70.96,64000,28.0662661384378,28.3660767010902,27.9503393875455,28.3660767010902,160101.097090577,0.0,1.0
2012-03-29,70.72,70.75,70.37,70.52,76300,28.2701373210414,28.2821297435475,28.1302257251369,28.1901878376674,190870.526687673,0.0,1.0
2012-03-30,70.65,71.08,70.65,70.79,67700,28.2421550018605,28.4140463911146,28.2421550018605,28.2981196402223,169356.941766126,0.0,1.0
2012-04-02,72.73,72.92,71.42,71.57,88500,29.07362962895,29.1495816381553,28.5499605128504,28.6099226253809,221389.798320564,0.0,1.0
2012-04-03,72.02,72.88,71.75,72.81,65500,28.7898089629723,29.1335917414805,28.6818771604174,29.1056094222996,163853.466553638,0.0,1.0
2012-04-04,69.51,70.92,69.34,70.52,77300,27.7864429466288,28.3500868044154,27.7184858857609,28.1901878376674,193372.106329713,0.0,1.0
2012-04-05,68.9,69.24,68.76,68.77,42800,27.5425970223381,27.6785111440739,27.4866323839764,27.4906298581451,107067.608679324,0.0,1.0
2012-04-09,68.54,68.66,68.02,68.05,39800,27.398687952265,27.4466576422894,27.1908192954926,27.2028117179987,99562.8697532026,0.0,1.0
2012-04-10,67.98,69.26,67.98,69.03,79500,27.1748293988178,27.6865060924113,27.1748293988178,27.5945641865312,198875.581542201,0.0,1.0
2012-04-11,68.14,68.84,67.93,68.3,93500,27.238788985517,27.518612177326,27.1548420279743,27.3027485722162,233897.696530765,0.0,1.0
2012-04-12,69.81,69.89,69.0,69.0,44500,27.9063671716898,27.9383469650394,27.5825717640251,27.5825717640251,111320.294070792,0.0,1.0
2012-04-13,68.14,68.78,67.86,68.78,67100,27.238788985517,27.4946273323138,27.1268597087934,27.4946273323138,167855.993980902,0.0,1.0
2012-04-16,68.78,68.99,68.03,68.31,42500,27.4946273323138,27.5785742898564,27.1948167696613,27.3067460463849,106317.134786711,0.0,1.0
2012-04-17,69.62,69.83,68.91,69.1,38400,27.8304151624845,27.9143621200272,27.5465944965068,27.6225465057121,96060.6582543463,0.0,1.0
2012-04-18,69.61,69.76,69.36,69.36,32300,27.8264176883158,27.8863798008463,27.7264808340983,27.7264808340983,80801.0224379006,0.0,1.0
2012-04-19,70.46,70.72,69.85,69.93,41500,28.1662029926552,28.2701373210414,27.9223570683646,27.9543368617142,103815.555144671,0.0,1.0
2012-04-20,70.79,70.97,70.47,70.58,38800,28.2981196402223,28.3700741752589,28.1702004668239,28.2141726826796,97061.2901111624,0.0,1.0
2012-04-23,69.09,69.17,68.39,69.07,34100,27.6185490315434,27.650528824893,27.3387258397345,27.610554083206,85303.8657935732,0.0,1.0
2012-04-24,69.38,69.6,69.21,69.29,41900,27.7344757824357,27.8224202141471,27.6665187215678,27.6984985149174,104816.187001487,0.0,1.0
2012-04-25,69.53,69.62,69.07,69.11,39300,27.7944378949662,27.8304151624845,27.610554083206,27.6265439798808,98312.0799321825,0.0,1.0
2012-04-26,69.93,70.05,69.09,69.2,45700,27.9543368617142,28.0023065517386,27.6185490315434,27.6625212473991,114322.18964124,0.0,1.0
2012-04-27,69.96,70.19,69.6,70.07,52500,27.9663292842203,28.0582711901004,27.8224202141471,28.010301500076,131332.931207114,0.0,1.0
2012-04-30,71.0,71.39,70.76,70.84,59000,28.382066597765,28.5379680903443,28.2861272177162,28.3181070110658,147593.198880376,0.0,1.0
2012-05-01,71.95,72.05,70.9,70.96,74200,28.7618266437914,28.8018013854784,28.342091856078,28.3660767010902,185617.209439388,0.0,1.0
2012-05-02,70.28,70.35,69.26,69.49,68000,28.0942484576187,28.1222307767995,27.6865060924113,27.7784479982914,170107.415658738,0.0,1.0
2012-05-03,70.7,70.85,70.07,70.52,34000,28.262142372704,28.3221044852345,28.010301500076,28.1901878376674,85053.7078293692,0.0,1.0
2012-05-04,69.6,70.92,69.6,70.55,31100,27.8224202141471,28.3500868044154,27.8224202141471,28.2021802601735,77799.1268674523,0.0,1.0
2012-05-07,69.2,69.32,68.78,69.03,55000,27.6625212473991,27.7104909374235,27.4946273323138,27.5945641865312,137586.880312215,0.0,1.0
2012-05-08,68.9,68.96,67.92,68.44,45800,27.7931794900979,27.8173825491604,27.3978628587438,27.6076227039521,113539.366776093,0.626852,1.0
2012-05-09,68.06,68.38,67.24,67.4,59000,27.454336663223,27.5834196448896,27.1235615227022,27.1881030135355,146262.503052172,0.0,1.0
2012-05-10,68.17,68.31,67.8,67.82,66100,27.4987089381709,27.55518274265,27.3494567406188,27.357524426973,163863.583927941,0.0,1.0
2012-05-11,68.18,68.46,67.55,67.55,43000,27.502742781348,27.6156903903063,27.2486106611918,27.2486106611918,106598.095444803,0.0,1.0
2012-05-14,67.11,67.48,66.93,67.42,63100,27.0711215614001,27.2203737589522,26.9985123842127,27.1961706998897,156426.50750156,0.0,1.0
2012-05-15,66.84,67.87,66.74,67.3,62000,26.9622077956189,27.3776936428584,26.9218693638481,27.1477645817647,153699.579478553,0.0,1.0
2012-05-16,66.43,66.92,66.35,66.61,37600,26.7968202253585,26.9944785410356,26.7645494799419,26.869429402546,93211.3578773164,0.0,1.0
2012-05-17,66.28,67.17,66.28,67.12,27600,26.7363125777023,27.0953246204626,26.7363125777023,27.0751554045772,68421.1031227108,0.0,1.0
2012-05-18,66.17,66.87,66.0205,66.65,47600,26.6919403027544,26.9743093251502,26.631634347257,26.8855647752544,118001.612631922,0.0,1.0
2012-05-21,68.4,68.59,67.35,67.43,72400,27.5914873312438,27.6681303516083,27.1679337976501,27.2002045430668,179481.444423343,0.0,1.0
2012-05-22,66.78,67.82,66.53,67.44,65000,26.9380047365564,27.357524426973,26.8371586571294,27.2042383862439,161136.655904935,0.0,1.0
2012-05-23,66.55,67.21,66.1,67.18,99000,26.8452263434835,27.111459993171,26.6637034005148,27.0993584636397,245423.522070593,0.0,1.0
2012-05-24,66.5,66.73,66.1101,66.43,31700,26.8250571275981,26.917835520671,26.6677775821237,26.7968202253585,78585.1075720991,0.0,1.0
2012-05-25,66.87,66.99,66.28,66.28,34400,26.9743093251502,27.0227154432751,26.7363125777023,26.7363125777023,85278.4763558424,0.0,1.0
2012-05-29,67.75,68.21,67.5,68.17,27300,27.3292875247334,27.5148443108792,27.2284414453064,27.4987089381709,67677.3954800727,0.0,1.0
2012-05-30,66.44,66.8,66.36,66.77,27400,26.8008540685356,26.9460724229106,26.768583323119,26.9339708933793,67925.2980276188,0.0,1.0
2012-05-31,66.3,66.96,66.06,66.84,42900,26.7443802640565,27.0106139137439,26.6475680278065,26.9622077956189,106350.192897257,0.0,1.0
2012-06-01,65.58,66.15,65.168,65.77,67600,26.4539435553065,26.6838726164002,26.2877492164107,26.5305865756711,167582.122141133,0.0,1.0
2012-06-04,64.8,64.81,64.3,64.51,55900,26.1393037874941,26.1433376306712,25.93761162864,26.0223223353587,138577.524078244,0.0,1.0
2012-06-05,64.25,64.25,63.57,63.59,89500,25.9174424127546,25.9174424127546,25.643141076713,25.6512087630671,221872.780053718,0.0,1.0
2012-06-06,65.46,65.46,63.77,63.81,43900,26.4055374371815,26.4055374371815,25.7238179402546,25.7399533129629,108829.218372718,0.0,1.0
2012-06-07,65.1,65.89,65.0,65.74,40800,26.2603190828066,26.5789926937961,26.2199806510358,26.5184850461398,101144.23939879,0.0,1.0
2012-06-08,65.8,65.8,64.88,64.89,34700,26.5426881052023,26.5426881052023,26.1715745329108,26.1756083760878,86022.1839984808,0.0,1.0
2012-06-11,64.87,65.9999,64.8,65.96,48400,26.1675406897337,26.6233246303122,26.1393037874941,26.6072295960357,119984.83301229,0.0,1.0
2012-06-12,65.73,65.77,64.71,65.47,69700,26.5144512029628,26.5305865756711,26.1029991989004,26.4095712803586,172788.075639599,0.0,1.0
2012-06-13,66.46,66.7619,65.79,65.96,116500,26.8089217548898,26.9307034804059,26.5386542620253,26.6072295960357,288806.467891152,0.0,1.0
2012-06-14,67.33,67.35,66.61,66.79,29200,27.159866111296,27.1679337976501,26.869429402546,26.9420385797335,72387.5438834476,0.0,1.0
2012-06-15,66.52,66.61,65.97,66.3,37700,26.8331248139523,26.869429402546,26.6112634392127,26.7443802640565,93459.2604248622,0.0,1.0
2012-06-18,67.42,67.86,67.07,67.32,44100,27.1961706998897,27.3736597996813,27.0549861886918,27.1558322681189,109325.02346781,0.0,1.0
2012-06-19,68.97,69.45,68.43,68.45,46700,27.8214163923375,28.0150408648374,27.603588860775,27.6116565471292,115770.489704007,0.0,1.0
2012-06-20,68.36,68.87,68.09,68.74,57800,27.5753519585354,27.7810779605667,27.4664381927542,27.7286379992646,143287.672481619,0.0,1.0
2012-06-21,68.15,69.19,68.15,68.76,57700,27.4906412518167,27.9101609422333,27.4906412518167,27.7367056856187,143039.769934073,0.0,1.0
2012-06-22,69.36,69.54,68.85,68.9,41400,27.9787362762437,28.0513454534312,27.7730102742125,27.7931794900979,102631.654684066,0.0,1.0
2012-06-25,68.27,68.53,67.75,68.2,53700,27.5390473699417,27.6439272925458,27.3292875247334,27.5108104677021,133123.668032231,0.0,1.0
2012-06-26,68.88,68.97,68.36,68.57,21800,27.7851118037437,27.8214163923375,27.5753519585354,27.6600626652542,54042.7553650398,0.0,1.0
2012-06-27,68.34,68.58,67.69,67.93,56700,27.5672842721813,27.6640965084313,27.3050844656709,27.4018967019209,140560.744458612,0.0,1.0
2012-06-28,68.52,68.52,67.56,68.2,40800,27.6398934493688,27.6398934493688,27.2526445043689,27.5108104677021,101144.23939879,0.0,1.0
2012-06-29,70.59,71.29,70.45,70.8,64700,28.4748989870248,28.7572680094206,28.4184251825457,28.5596096937436,160392.948262297,0.0,1.0
2012-07-02,70.97,70.97,70.25,70.71,33000,28.628185027754,28.628185027754,28.337748319004,28.5233051051498,81807.8406901976,0.0,1.0
2012-07-03,70.91,70.922,70.25,70.63,15600,28.6039819686915,28.608822580504,28.337748319004,28.4910343597332,38672.7974171843,0.0,1.0
2012-07-05,69.94,70.12,69.63,69.74,32400,28.2126991805145,28.285308357702,28.0876500420249,28.1320223169728,80320.4254049213,0.0,1.0
2012-07-06,68.92,69.6,68.72,69.56,114900,27.8012471764521,28.0755485124937,27.7205703129104,28.0594131397853,284840.027130415,0.0,1.0
2012-07-09,69.22,69.61,69.06,69.52,51900,27.9222624717645,28.0795823556707,27.8577209809312,28.043277767077,128661.422176402,0.0,1.0
2012-07-10,69.35,69.79,69.1409,69.74,30700,27.9747024330666,28.1521915328582,27.8903547722338,28.1320223169728,76106.0820966385,0.0,1.0
2012-07-11,70.04,70.42,69.64,70.08,28300,28.2530376122853,28.4063236530144,28.091683885202,28.2691729849936,70156.4209555332,0.0,1.0
2012-07-12,68.72,68.95,68.01,68.29,53400,27.7205703129104,27.8133487059833,27.4341674473376,27.5471150562959,132379.960389593,0.0,1.0
2012-07-13,69.95,70.08,69.22,69.22,18800,28.2167330236916,28.2691729849936,27.9222624717645,27.9222624717645,46605.678938658,0.0,1.0
2012-07-16,70.12,70.41,69.45,69.61,26000,28.285308357702,28.4022898098373,28.0150408648374,28.0795823556707,64454.6623619739,0.0,1.0
2012-07-17,70.75,70.95,69.8,70.51,26800,28.5394404778581,28.6201173413998,28.1562253760353,28.4426282416082,66437.8827423425,0.0,1.0
2012-07-18,71.5,71.5,70.53,70.55,54100,28.8419787161393,28.8419787161393,28.4506959279623,28.4587636143165,134115.278222415,0.0,1.0
2012-07-19,71.82,71.97,71.18,71.54,46300,28.971061697806,29.0315693454622,28.7128957344727,28.8581140888477,114778.879513823,0.0,1.0
2012-07-20,71.53,72.05,71.45,71.87,60700,28.8540802456706,29.0638400908789,28.8218095002539,28.9912309136914,150476.846360455,0.0,1.0
2012-07-23,69.46,69.54,68.6,68.74,53500,28.0190747080145,28.0513454534312,27.6721641947854,27.7286379992646,132627.862937139,0.0,1.0
2012-07-24,69.42,69.666,68.93,69.59,38200,28.0029393353062,28.1021718774624,27.8052810196291,28.0715146693166,94698.7731625925,0.0,1.0
2012-07-25,70.55,70.82,70.0,70.69,48700,28.4587636143165,28.5676773800977,28.236902239577,28.5152374187956,120728.540654928,0.0,1.0
2012-07-26,72.97,73.27,72.64,72.82,74800,29.4349536631704,29.5559689584829,29.3018368383267,29.3744460155142,185431.105564448,0.0,1.0
2012-07-27,73.53,73.86,72.66,72.72,43000,29.6608488810871,29.7939657059308,29.3099045246809,29.3341075837434,106598.095444803,0.0,1.0
2012-07-30,72.95,73.12,72.28,72.71,50900,29.4268859768163,29.4954613108267,29.1566184839518,29.3300737405663,126182.396700941,0.0,1.0
2012-07-31,72.03,73.17,71.99,72.52,70700,29.0557724045247,29.5156305267121,29.0396370318164,29.2534307202017,175267.10111506,0.0,1.0
2012-08-01,71.8,73.09,71.74,72.85,46600,28.9629940114518,29.4833597812954,28.9387909523893,29.3865475450455,115522.587156461,0.0,1.0
2012-08-02,70.34,70.85,69.39,69.54,69100,28.3740529075978,28.579778909629,27.9908378057749,28.0513454534312,171300.660354323,0.0,1.0
2012-08-03,72.11,72.11,71.14,71.25,352700,29.0880431499414,29.0880431499414,28.6967603617644,28.7411326367123,874352.28519493,0.0,1.0
2012-08-06,72.3,72.82,72.28,72.39,40400,29.1646861703059,29.3744460155142,29.1566184839518,29.2009907588997,100152.629208606,0.0,1.0
2012-08-07,72.3,72.65,72.22,72.4,22600,29.1646861703059,29.3058706815038,29.1324154248893,29.2050246020767,56025.9757454082,0.0,1.0
2012-08-08,71.93,72.08,71.45,71.5,19700,29.0154339727539,29.0759416204101,28.8218095002539,28.8419787161393,48836.8018665725,0.0,1.0
2012-08-09,71.42,71.87,71.18,71.42,26800,28.8097079707227,28.9912309136914,28.7128957344727,28.8097079707227,66437.8827423423,0.0,1.0
2012-08-10,71.58,71.7,70.71,70.79,27200,28.874249461556,28.922655579681,28.5233051051498,28.5555758505665,67429.4929325266,0.0,1.0
2012-08-13,72.14,72.34,71.88,71.97,21600,29.1001446794726,29.1808215430143,28.9952647568685,29.0315693454622,53546.9502699476,0.0,1.0
2012-08-14,72.53,72.83,72.44,72.52,23800,29.2574645633788,29.3784798586913,29.2211599747851,29.2534307202017,59000.8063159608,0.0,1.0
2012-08-15,71.99,72.19,71.76,71.86,37500,29.0396370318164,29.120313895358,28.9468586387435,28.9871970705143,92963.45532977,0.0,1.0
2012-08-16,71.41,71.66,71.14,71.38,27100,28.8056741275456,28.9065202069726,28.6967603617644,28.7935725980143,67181.5903849805,0.0,1.0
2012-08-17,71.08,71.4,70.48,71.4,65500,28.6725573027019,28.8016402843685,28.4305267120769,28.8016402843685,162376.168642665,0.0,1.0
2012-08-20,71.38,71.57,71.18,71.18,27200,28.7935725980143,28.8702156183789,28.7128957344727,28.7128957344727,67429.4929325267,0.0,1.0
2012-08-21,71.85,72.38,71.77,72.3,36900,28.9831632273372,29.1969569157226,28.9508924819206,29.1646861703059,91476.0400444939,0.0,1.0
2012-08-22,70.94,71.1798,70.42,70.55,32800,28.6160834982227,28.7128150576091,28.4063236530144,28.4587636143165,81312.0355951057,0.0,1.0
2012-08-23,70.64,71.104,70.39,70.58,262100,28.4950682029102,28.6822385263269,28.3942221234832,28.4708651438477,649752.577118208,0.0,1.0
2012-08-24,70.89,71.22,70.661,70.85,59500,28.5959142823373,28.729031107181,28.5035392735821,28.579778909629,147502.015789902,0.0,1.0
2012-08-27,70.54,70.76,70.4136,70.63,45500,28.4547297711394,28.5434743210352,28.4037419933811,28.4910343597332,112795.659133455,0.0,1.0
2012-08-28,70.79,70.901,70.639,70.71,26600,28.5555758505665,28.6003515098321,28.4946648185925,28.5233051051498,65942.0776472502,0.0,1.0
2012-08-29,71.26,71.539,70.98,71.24,37800,28.7451664798893,28.8577107045299,28.632218870931,28.7370987935352,93707.1629724085,0.0,1.0
2012-08-30,71.25,71.91,71.01,71.78,50800,28.7411326367123,29.0073662863997,28.6443204004623,28.9549263250976,125934.494153395,0.0,1.0
2012-08-31,71.77,72.71,71.7,72.66,40100,28.9508924819206,29.3300737405663,28.922655579681,29.3099045246809,99408.9215659674,0.0,1.0
2012-09-04,71.2,71.49,70.98,71.41,62100,28.7209634208269,28.8379448729622,28.632218870931,28.8056741275456,153947.482026099,0.0,1.0
2012-09-05,71.5,72.05,71.35,71.94,42300,28.8419787161393,29.0638400908789,28.7814710684831,29.019467815931,104862.777611981,0.0,1.0
2012-09-06,72.29,72.67,71.93,72.12,117300,29.1606523271288,29.313938367858,29.0154339727539,29.0920769931184,290789.688271521,0.0,1.0
2012-09-07,73.03,73.04,72.25,72.25,35100,29.4591567222329,29.46319056541,29.1445169544205,29.1445169544205,87013.794188665,0.0,1.0
2012-09-10,71.86,72.68,71.86,72.45,25200,28.9871970705143,29.3179722110351,28.9871970705143,29.2251938179622,62471.4419816055,0.0,1.0
2012-09-11,72.71,73.08,72.47,72.57,59200,29.3300737405663,29.4793259381183,29.2332615043163,29.2735999360871,146758.308147264,0.0,1.0
2012-09-12,72.72,73.07,72.45,72.59,35300,29.3341075837434,29.4752920949413,29.2251938179622,29.2816676224413,87509.5992837569,0.0,1.0
2012-09-13,74.14,74.21,72.56,73.12,75900,29.9069133148891,29.9351502171287,29.2695660929101,29.4954613108267,188158.033587455,0.0,1.0
2012-09-14,72.86,73.54,72.75,72.9,56300,29.3905813882225,29.6648827242641,29.3462091132746,29.4067167609309,139569.134268428,0.0,1.0
2012-09-17,72.8,73.35,72.62,72.95,30900,29.36637832916,29.5882397038996,29.2937691519726,29.4268859768163,76601.8871917307,0.0,1.0
2012-09-18,71.35,71.87,71.25,71.73,59600,28.7814710684831,28.9912309136914,28.7411326367123,28.9347571092122,147749.918337448,0.0,1.0
2012-09-19,70.97,71.196,70.86,71.04,57200,28.628185027754,28.719349883556,28.5838127528061,28.6564219299935,141800.257196343,0.0,1.0
2012-09-20,71.23,71.28,70.66,70.96,46000,28.7330649503581,28.7532341662435,28.5031358892644,28.6241511845769,114035.171871185,0.0,1.0
2012-09-21,72.2,72.55,71.71,71.88,83500,29.1243477385351,29.265532249733,28.9266894228581,28.9952647568685,206998.627200955,0.0,1.0
2012-09-24,71.97,72.02,71.5152,71.59,41400,29.0315693454622,29.0517385613476,28.8481101577685,28.8782833047331,102631.654684066,0.0,1.0
2012-09-25,71.08,72.12,71.07,71.97,55500,28.6725573027019,29.0920769931184,28.6685234595248,29.0315693454622,137585.91388806,0.0,1.0
2012-09-26,72.71,72.85,72.26,72.61,69800,29.3300737405663,29.3865475450455,29.1485507975976,29.2897353087955,173035.978187146,0.0,1.0
2012-09-27,73.73,74.02,73.24,73.68,88700,29.7415257446287,29.8585071967641,29.5438674289517,29.7213565287433,219889.55967335,0.0,1.0
2012-09-28,73.4,73.56,73.13,73.37,47100,29.608408919785,29.6729504106183,29.4994951540038,29.5963073902537,116762.099894191,0.0,1.0
2012-10-01,74.29,75.09,74.26,74.87,41100,29.9674209625453,30.2901284167119,29.9553194330141,30.2013838668161,101887.947041428,0.0,1.0
2012-10-02,74.79,75.62,74.61,75.48,34100,30.1691131213994,30.5039221050973,30.096503944212,30.4474483006181,84534.7687132045,0.0,1.0
2012-10-03,75.06,75.26,74.72,74.86,30900,30.2780268871807,30.3587037507223,30.1408762191599,30.197350023639,76601.8871917305,0.0,1.0
2012-10-04,75.55,75.75,75.15,75.47,118500,30.4756852028577,30.5563620663994,30.3143314757744,30.443414457441,293764.518842074,0.0,1.0
2012-10-05,75.46,76.59,75.3401,76.47,31300,30.439380614264,30.8952048932743,30.3910148345708,30.8467987751493,77593.4973819147,0.0,1.0
2012-10-08,74.3,74.52,74.25,74.48,32500,29.9714548057224,30.0601993556182,29.951285589837,30.0440639829099,80568.3279524675,0.0,1.0
2012-10-09,73.99,74.36,73.75,74.31,31500,29.8464056672328,29.9956578647849,29.7495934309829,29.9754886488995,78089.3024770071,0.0,1.0
2012-10-10,74.16,74.64,74.08,74.42,29800,29.9149810012432,30.1086054737432,29.8827102558266,30.0198609238474,73874.9591687241,0.0,1.0
2012-10-11,74.52,74.988,74.44,74.7,24900,30.0601993556182,30.2489832163057,30.0279286102016,30.1328085328057,61727.7343389674,0.0,1.0
2012-10-12,74.49,75.21,74.2901,75.15,19800,30.048097826087,30.3385345348369,29.9674613009771,30.3143314757744,49084.7044141186,0.0,1.0
2012-10-15,74.97,75.34,74.5,74.9,54300,30.2417222985869,30.390974496139,30.0521316692641,30.2134853963474,134611.083317507,0.0,1.0
2012-10-16,76.03,76.59,75.89,76.55,59400,30.6693096753577,30.8952048932743,30.6128358708785,30.8790695205659,147254.113242356,0.0,1.0
2012-10-17,76.11,76.66,75.89,76.45,35400,30.7015804207743,30.9234417955139,30.6128358708785,30.8387310887951,87757.5018313031,0.0,1.0
2012-10-18,77.85,78.2,76.49,76.51,271400,31.4034691335867,31.5446536447845,30.8548664615035,30.8629341478576,672807.514039989,0.0,1.0
2012-10-19,76.37,77.59,76.37,77.58,87100,30.8064603433785,31.2985892109825,30.8064603433785,31.2945553678054,215923.118912613,0.0,1.0
2012-10-22,76.29,76.5062,75.83,76.31,58100,30.7741895979618,30.8614012874503,30.588632811816,30.782257284316,144031.380124257,0.0,1.0
2012-10-23,74.8,75.11,74.66,75.05,136700,30.1731469645765,30.2981961030661,30.1166731600974,30.2739930440036,338882.782495456,0.0,1.0
2012-10-24,74.23,74.51,73.88,74.34,145200,29.9432179034828,30.0561655124411,29.8020333922849,29.9875901784307,359954.49903687,0.0,1.0
2012-10-25,74.73,75.11,74.32,75.05,33600,30.144910062337,30.2981961030661,29.9795224920766,30.2739930440036,83295.2559754739,0.0,1.0
2012-10-26,73.97,74.09,73.7,74.06,25400,29.8383379808787,29.8867440990037,29.7294242150975,29.8746425694724,62967.2470766976,0.0,1.0
2012-10-31,70.38,71.26,69.82,71.15,115700,28.3901882803061,28.7451664798893,28.1642930623895,28.7007942049414,286823.247510784,0.0,1.0
2012-11-01,68.13,68.94,66.8338,68.91,339500,27.4825735654625,27.8093148628062,26.9597068128491,27.797213333275,841629.148918854,0.0,1.0
2012-11-02,66.64,66.88,66.17,66.43,115100,26.8815309320773,26.9783431683272,26.6919403027544,26.7968202253585,285335.832225508,0.0,1.0
2012-11-05,66.39,66.52,66.05,66.49,99300,26.7806848526502,26.8331248139523,26.6435341846294,26.821023284421,246167.229713231,0.0,1.0
2012-11-06,69.12,69.19,68.03,68.15,447800,27.8819240399937,27.9101609422333,27.4422351336917,27.4906412518167,1110107.60791123,0.0,1.0
2012-11-07,67.57,67.93,67.38,67.76,60000,27.2566783475459,27.4018967019209,27.1800353271814,27.3333213679105,148741.528527632,0.0,1.0
2012-11-08,66.89,67.3,66.79,67.21,36400,26.9823770115043,27.1477645817647,26.9420385797335,27.111459993171,90236.5273067637,0.0,1.0
2012-11-09,66.66,67.14,66.48,66.52,52400,26.8895986184314,27.0832230909314,26.816989441244,26.8331248139523,129900.934914132,0.0,1.0
2012-11-12,67.2,67.63,67.04,67.41,66600,27.1074261499939,27.2808814066084,27.0428846591606,27.1921368567126,165103.096665672,0.0,1.0
2012-11-13,66.91,67.5,66.81,66.92,40900,26.9904446978585,27.2284414453064,26.9501062660877,26.9944785410356,101392.141946336,0.0,1.0
2012-11-14,66.47,67.25,66.47,67.21,52600,26.8129555980669,27.1275953658793,26.8129555980669,27.111459993171,130396.740009224,0.0,1.0
2012-11-15,66.25,66.592,66.0,66.36,42100,26.7242110481711,26.8621684848273,26.623364968744,26.768583323119,104366.972516888,0.0,1.0
2012-11-16,65.84,66.11,65.55,66.11,94400,26.5588234779107,26.6677372436919,26.4418420257753,26.6677372436919,234020.004883475,0.0,1.0
2012-11-19,66.58,66.66,65.86,65.97,88800,26.8573278730148,26.8895986184314,26.5668911642648,26.6112634392127,220137.462220896,0.0,1.0
2012-11-20,66.21,66.21,65.72,65.87,75900,26.7080756754627,26.7080756754627,26.5104173597857,26.5709250074419,188158.033587455,0.0,1.0
2012-11-21,65.65,66.14,65.45,65.97,144100,26.4821804575461,26.6798387732231,26.4015035940045,26.6112634392127,357227.571013864,0.0,1.0
2012-11-23,66.76,66.76,66.3,66.36,45200,26.9299370502023,26.9299370502023,26.7443802640565,26.768583323119,112051.951490816,0.0,1.0
2012-11-26,66.37,66.57,66.3437,66.4,60000,26.772617166296,26.8532940298377,26.7620081587403,26.7847186958273,148741.528527633,0.0,1.0
2012-11-27,67.88,68.28,67.02,67.39,205900,27.3817274860355,27.5430812131188,27.0348169728064,27.1840691703585,510431.345397324,0.0,1.0
2012-11-28,68.13,68.21,67.48,67.75,88900,27.4825735654625,27.5148443108792,27.2203737589522,27.3292875247334,220385.364768442,0.0,1.0
2012-11-29,67.76,68.21,67.45,68.14,111900,27.3333213679105,27.5148443108792,27.2082722294209,27.4866074086396,277402.950704034,0.0,1.0
2012-11-30,68.7,68.8,68.41,68.65,111100,27.7125026265562,27.7528410583271,27.5955211744209,27.6923334106708,275419.730323666,0.0,1.0
2012-12-03,69.42,69.8999,69.36,69.75,246800,28.0029393353062,28.1965234693744,27.9787362762437,28.1360561601499,611823.48734366,0.0,1.0
2012-12-04,34.98,35.09,34.78,34.95,56900,28.2207668668686,28.3095114167644,28.0594131397853,28.1965638078061,70528.2747768524,0.0,2.0
2012-12-05,35.1,35.2,34.98,35.08,210000,28.3175791031186,28.3982559666603,28.2207668668686,28.3014437304103,260297.674923357,0.0,1.0
2012-12-06,35.34,35.36,35.07,35.28,147800,28.5112035756186,28.5273389483269,28.2933760440561,28.4627974574936,183199.982636534,0.0,1.0
2012-12-07,34.82,34.93,34.67,34.79,312500,28.091683885202,28.1804284350978,27.9706685898895,28.0674808261395,387347.730540709,0.0,1.0
2012-12-10,35.0,35.15,34.69,34.91,283800,28.236902239577,28.3579175348894,27.9868039625979,28.1642930623895,351773.71496785,0.0,1.0
2012-12-11,34.87,35.13,34.87,35.12,229200,28.1320223169728,28.3417821621811,28.1320223169728,28.3337144758269,284096.319487778,0.0,1.0
2012-12-12,34.79,35.03,34.5,34.96,357500,28.0674808261395,28.2611052986395,27.8335179218687,28.2046314941603,443125.803738571,0.0,1.0
2012-12-13,34.7,35.0,34.43,34.91,673400,27.994871648952,28.236902239577,27.7770441173896,28.1642930623895,834687.877587564,0.0,1.0
2012-12-14,34.66,34.7799,34.41,34.62,431500,27.9626009035354,28.0593324629218,27.7609087446812,27.9303301581187,534849.74633061,0.0,1.0
2012-12-17,34.36,34.5801,34.13,34.45,452600,27.7205703129104,27.8981400895656,27.5350135267646,27.7931794900979,561003.46509672,0.0,1.0
2012-12-18,34.56,34.71,34.49,34.69,226200,27.8819240399937,28.0029393353062,27.8254502355146,27.9868039625979,280377.781274587,0.0,1.0
2012-12-19,34.39,34.8,34.39,34.75,178900,27.7447733719729,28.0755485124937,27.7447733719729,28.0352100807228,221748.828779945,0.0,1.0
2012-12-20,34.43,34.68,34.38,34.58,341600,27.7770441173896,27.9787362762437,27.7367056856187,27.898059412702,423417.551208659,0.0,1.0
2012-12-21,34.15,34.49,34.12,34.45,283000,27.5511488994729,27.8254502355146,27.5269458404105,27.7931794900979,350782.104777667,0.0,1.0
2012-12-24,34.18,34.61,34.09,34.18,91500,27.5753519585354,27.9222624717645,27.502742781348,27.5753519585354,113415.41550232,0.0,1.0
2012-12-26,34.26,34.4,34.14,34.23,101000,27.6398934493688,27.7528410583271,27.5430812131188,27.6156903903063,125190.786510757,0.0,1.0
2012-12-27,34.48,34.69,34.33,34.65,273900,27.8173825491604,27.9868039625979,27.6963672538479,27.9545332171812,339502.53886432,0.0,1.0
2012-12-28,34.09,34.46,34.07,34.24,104800,27.502742781348,27.8012471764521,27.4866074086396,27.6237580766604,129900.934914132,0.0,1.0
2012-12-31,34.3,34.49,34.1,34.49,167200,27.6721641947854,27.8254502355146,27.5108104677021,27.8254502355146,207246.529748501,0.0,1.0
2013-01-02,34.32,34.6,34.26,34.55,609000,27.6882995674938,27.9141947854104,27.6398934493688,27.8738563536395,754863.257277732,0.0,1.0
2013-01-03,33.38,33.76,33.3,33.74,804000,26.9299370502023,27.2365091316605,26.8653955593689,27.2203737589522,996568.241135134,0.0,1.0
2013-01-04,33.81,33.9,33.42,33.52,644000,27.2768475634313,27.3494567406188,26.9622077956189,27.0428846591606,798246.203098295,0.0,1.0
2013-01-07,33.64,33.67,33.32,33.38,146900,27.1396968954105,27.163899954473,26.8815309320773,26.9299370502023,182084.421172577,0.0,1.0
2013-01-08,33.44,33.58,33.391,33.52,570800,26.9783431683272,27.0912907772856,26.9388115051918,27.0428846591606,707513.870696439,0.0,1.0
2013-01-09,32.76,32.91,32.71,32.8,902700,26.429740496244,26.5507557915565,26.3894020644732,26.4620112416607,1118908.14834912,0.0,1.0
2013-01-10,32.55,32.74,32.3,32.64,959200,26.2603190828066,26.4136051235357,26.0586269239525,26.3329282599941,1188940.61803087,0.0,1.0
2013-01-11,32.26,32.4,32.14,32.38,258900,26.0263561785358,26.1393037874941,25.9295439422858,26.1231684147858,320909.847798367,0.0,1.0
2013-01-14,32.89,33.04,32.82,32.86,311800,26.5346204188482,26.6556357141607,26.478146614369,26.5104173597857,386480.071624298,0.0,1.0
2013-01-15,33.22,33.24,32.81,32.82,232600,26.8008540685356,26.816989441244,26.4700789280149,26.478146614369,288310.662796061,0.0,1.0
2013-01-16,33.23,33.39,33.14,33.29,199500,26.8089217548898,26.9380047365564,26.7363125777023,26.8573278730148,247282.791177188,0.0,1.0
2013-01-17,33.62,33.74,33.41,33.68,132600,27.1235615227022,27.2203737589522,26.9541401092647,27.1719676408272,164359.389023034,0.0,1.0
2013-01-18,33.4,33.61,33.29,33.61,129000,26.9460724229106,27.115493836348,26.8573278730148,27.115493836348,159897.143167205,0.0,1.0
2013-01-22,33.87,33.97,33.7,33.77,169200,27.3252536815563,27.405930545098,27.1881030135355,27.2445768180147,209725.555223962,0.0,1.0
2013-01-23,34.28,34.44,34.15,34.36,229300,27.6560288220771,27.7851118037437,27.5511488994729,27.7205703129104,284220.270761551,0.0,1.0
2013-01-24,34.46,34.54,34.32,34.34,170700,27.8012471764521,27.8657886672854,27.6882995674938,27.7044349402021,211584.824330557,0.0,1.0
2013-01-25,34.88,35.02,34.81,34.96,228700,28.140090003327,28.2530376122853,28.0836161988478,28.2046314941603,283476.563118912,0.0,1.0
2013-01-28,34.65,34.68,34.53,34.68,196900,27.9545332171812,27.9787362762437,27.8577209809312,27.9787362762437,244060.05805909,0.0,1.0
2013-01-29,35.26,35.29,35.03,35.05,302200,28.4466620847852,28.4708651438477,28.2611052986395,28.2772406713478,374580.749342088,0.0,1.0
2013-01-30,35.55,35.66,35.45,35.53,242400,28.680624989056,28.7693695389518,28.5999481255144,28.6644896163477,300457.887625817,0.0,1.0
2013-01-31,35.2,35.38,35.16,35.28,176800,28.3982559666603,28.5434743210352,28.3659852212436,28.4627974574936,219145.852030711,0.0,1.0
2013-02-01,35.5,35.66,35.4,35.5,134300,28.6402865572852,28.7693695389518,28.5596096937436,28.6402865572852,166466.560677175,0.0,1.0
2013-02-04,35.05,35.33,35.0,35.19,126300,28.2772406713478,28.5031358892644,28.236902239577,28.3901882803061,156550.458775333,0.0,1.0
2013-02-05,35.24,35.39,34.97,35.04,224500,28.4305267120769,28.5515420073894,28.2126991805145,28.2691729849936,278270.609620446,0.0,1.0
2013-02-06,34.75,34.75,34.42,34.53,322000,28.0352100807228,28.0352100807228,27.7689764310354,27.8577209809312,399123.101549147,0.0,1.0
2013-02-07,34.92,34.92,34.59,34.75,463500,28.1723607487436,28.1723607487436,27.9061270990562,28.0352100807228,574514.153937981,0.0,1.0
2013-02-08,34.76,34.76,34.48,34.52,128400,28.043277767077,28.043277767077,27.8173825491604,27.8496532945771,159153.435524567,0.0,1.0
2013-02-11,34.78,34.93,34.75,34.87,143700,28.0594131397853,28.1804284350978,28.0352100807228,28.1320223169728,178117.98041184,0.0,1.0
2013-02-12,34.78,34.99,34.7601,34.89,105900,28.0594131397853,28.2288345532228,28.0433584439405,28.1481576896811,131264.398925636,0.0,1.0
2013-02-13,35.04,35.35,35.0,35.22,150800,28.2691729849936,28.5192712619727,28.236902239577,28.4143913393686,186918.520849725,0.0,1.0
2013-02-14,34.73,34.86,34.65,34.73,106000,28.0190747080145,28.1239546306187,27.9545332171812,28.0190747080145,131388.350199409,0.0,1.0
2013-02-15,34.7,35.0,34.635,34.98,133600,27.994871648952,28.236902239577,27.9424316876499,28.2207668668686,165598.901760764,0.0,1.0
2013-02-19,34.98,35.09,34.82,34.91,143300,28.2207668668686,28.3095114167644,28.091683885202,28.1642930623895,177622.175316748,0.0,1.0
2013-02-20,34.36,34.916,34.32,34.81,154100,27.7205703129104,28.169133674202,27.6882995674938,28.0836161988478,191008.912884234,0.0,1.0
2013-02-21,34.2,34.42,34.06,34.2,130300,27.5914873312438,27.7689764310354,27.4785397222855,27.5914873312438,161508.509726254,0.0,1.0
2013-02-22,35.01,35.05,34.76,34.81,321900,28.2449699259311,28.2772406713478,28.043277767077,28.0836161988478,398999.150275374,0.0,1.0
2013-02-25,33.58,34.82,33.55,34.8,447900,27.0912907772856,28.091683885202,27.0670877182231,28.0755485124937,555177.755229386,0.0,1.0
2013-02-26,34.62,34.97,34.39,34.87,253100,27.9303301581187,28.2126991805145,27.7447733719729,28.1320223169728,313720.673919531,0.0,1.0
2013-02-27,34.56,34.59,34.3,34.46,127600,27.8819240399937,27.9061270990562,27.6721641947854,27.8012471764521,158161.825334382,0.0,1.0
2013-02-28,34.22,34.73,34.2,34.71,149400,27.6076227039521,28.0190747080145,27.5914873312438,28.0029393353062,185183.203016902,0.0,1.0
2013-03-01,34.28,34.31,33.97,34.11,153900,27.6560288220771,27.6802318811396,27.405930545098,27.5188781540563,190761.010336688,0.0,1.0
2013-03-04,34.14,34.16,33.82,33.84,123900,27.5430812131188,27.5592165858271,27.2849152497855,27.3010506224938,153575.62820478,0.0,1.0
2013-03-05,34.15,34.16,33.83,33.94,202500,27.5511488994729,27.5592165858271,27.2929829361397,27.3817274860355,251001.32939038,0.0,1.0
2013-03-06,34.07,34.11,33.85,33.93,167400,27.4866074086396,27.5188781540563,27.309118308848,27.3736597996813,207494.432296047,0.0,1.0
2013-03-07,33.79,33.92,33.74,33.76,144000,27.260712190723,27.3655921133272,27.2203737589522,27.2365091316605,178489.834233159,0.0,1.0
2013-03-08,33.32,33.36,33.02,33.14,407200,26.8815309320773,26.9138016774939,26.6395003414523,26.7363125777023,504729.586803765,0.0,1.0
2013-03-11,33.72,33.769,33.54,33.55,113000,27.2042383862439,27.2437700493793,27.0590200318689,27.0670877182231,140064.93936352,0.0,1.0
2013-03-12,33.75,33.9399,33.7307,33.86,88600,27.2284414453064,27.3816468091719,27.2128708106428,27.3171859952022,109820.828562902,0.0,1.0
2013-03-13,33.4,33.47,33.25,33.43,68100,26.9460724229106,27.0025462273897,26.8250571275981,26.9702754819731,84410.8174394313,0.0,1.0
2013-03-14,33.76,33.81,33.12,33.54,130900,27.2365091316605,27.2768475634313,26.720177204994,27.0590200318689,162252.217368892,0.0,1.0
2013-03-15,34.06,34.22,33.97,34.09,245900,27.4785397222855,27.6076227039521,27.405930545098,27.502742781348,304796.182207873,0.0,1.0
2013-03-18,33.51,33.72,33.45,33.58,190700,27.0348169728064,27.2042383862439,26.9864108546814,27.0912907772856,236375.079085162,0.0,1.0
2013-03-19,33.44,33.6636,33.21,33.54,229500,26.9783431683272,27.1587366352064,26.7927863821815,27.0590200318689,284468.173309097,0.0,1.0
2013-03-20,33.66,33.7,33.54,33.66,235400,27.1558322681189,27.1881030135355,27.0590200318689,27.1558322681189,291781.298461705,0.0,1.0
2013-03-21,33.44,33.66,33.32,33.35,117900,26.9783431683272,27.1558322681189,26.8815309320773,26.9057339911398,146138.551778399,0.0,1.0
2013-03-22,33.83,34.0,33.7,33.77,152500,27.2929829361397,27.4301336041605,27.1881030135355,27.2445768180147,189025.692503866,0.0,1.0
2013-03-25,33.68,33.9,33.582,33.77,93500,27.1719676408272,27.3494567406188,27.0929043145564,27.2445768180147,115894.44097778,0.0,1.0
2013-03-26,33.66,33.7,33.51,33.69,73400,27.1558322681189,27.1881030135355,27.0348169728064,27.1800353271814,90980.2349494016,0.0,1.0
2013-03-27,33.81,33.85,33.35,33.49,60400,27.2768475634313,27.309118308848,26.9057339911398,27.0186816000981,74866.5693589084,0.0,1.0
2013-03-28,33.86,33.93,33.7,33.76,97500,27.3171859952022,27.3736597996813,27.1881030135355,27.2365091316605,120852.491928701,0.0,1.0
2013-04-01,33.81,33.84,33.2,33.2,271100,27.2768475634313,27.3010506224938,26.7847186958273,26.7847186958273,336031.903198676,0.0,1.0
2013-04-02,34.4,34.66,34.4,34.43,151300,27.7528410583271,27.9626009035354,27.7528410583271,27.7770441173896,187538.277218589,0.0,1.0
2013-04-03,34.77,34.94,34.655,34.81,187700,28.0513454534312,28.188496121452,27.9585670603583,28.0836161988478,232656.540871971,0.0,1.0
2013-04-04,35.93,36.18,35.61,35.85,328600,28.9871970705143,29.1888892293684,28.729031107181,28.922655579681,407303.885618166,0.0,1.0
2013-04-05,35.82,35.82,35.57,35.77,210900,28.8984525206185,28.8984525206185,28.6967603617644,28.8581140888477,261413.236387314,0.0,1.0
2013-04-08,35.9,35.92,35.54,35.83,233800,28.9629940114518,28.9791293841601,28.6725573027019,28.9065202069726,289798.078081337,0.0,1.0
2013-04-09,35.85,35.98,35.59,35.85,84900,28.922655579681,29.0275355022851,28.7128957344727,28.922655579681,105234.6314333,0.0,1.0
2013-04-10,35.96,36.03,35.58,35.62,113300,29.0114001295768,29.0678739340559,28.7048280481185,28.7370987935352,140436.793184839,0.0,1.0
2013-04-11,36.07,36.12,35.87,35.9,110200,29.1001446794726,29.1404831112434,28.9387909523893,28.9629940114518,136594.303697876,0.0,1.0
2013-04-12,35.94,36.01,35.82,35.86,61900,28.9952647568685,29.0517385613476,28.8984525206185,28.9307232660351,76725.8384655035,0.0,1.0
2013-04-15,35.51,36.07,35.49,35.85,87300,28.6483542436394,29.1001446794726,28.632218870931,28.922655579681,108209.462003852,0.0,1.0
2013-04-16,35.73,35.91,35.41,35.87,145500,28.825843343431,28.971061697806,28.5676773800977,28.9387909523893,180349.103339754,0.0,1.0
2013-04-17,34.98,35.26,34.84,35.23,95300,28.2207668668686,28.4466620847852,28.1078192579103,28.4224590257228,118125.563905695,0.0,1.0
2013-04-18,34.57,34.8,34.51,34.75,93100,27.8899917263479,28.0755485124937,27.8415856082229,28.0352100807228,115398.635882688,0.0,1.0
2013-04-19,34.75,34.81,34.47,34.65,168200,28.0352100807228,28.0836161988478,27.8093148628062,27.9545332171812,208486.042486232,0.0,1.0
2013-04-22,34.93,35.18,34.59,34.69,161500,28.1804284350978,28.3821205939519,27.9061270990562,27.9868039625979,200181.307143438,0.0,1.0
2013-04-23,34.74,34.89,34.66,34.69,100400,28.0271423943687,28.1481576896811,27.9626009035354,27.9868039625979,124447.078868119,0.0,1.0
2013-04-24,34.69,34.76,34.51,34.62,65100,27.9868039625979,28.043277767077,27.8415856082229,27.9303301581187,80692.2792262404,0.0,1.0
2013-04-25,34.59,34.59,34.37,34.42,141600,27.9061270990562,27.9061270990562,27.7286379992646,27.7689764310354,175515.003662606,0.0,1.0
2013-04-26,34.4,34.4,34.1,34.13,116200,27.7528410583271,27.7528410583271,27.5108104677021,27.5350135267646,144031.380124257,0.0,1.0
2013-04-29,34.47,34.52,34.2169,34.29,90200,27.8093148628062,27.8496532945771,27.6051217211823,27.6640965084313,111804.04894327,0.0,1.0
2013-04-30,34.26,34.58,33.78,33.82,178600,27.6398934493688,27.898059412702,27.2526445043689,27.2849152497855,221376.974958626,0.0,1.0
2013-05-01,34.22,34.42,33.81,34.17,69600,27.6076227039521,27.7689764310354,27.2768475634313,27.5672842721813,86270.0865460267,0.0,1.0
2013-05-02,33.96,34.19,33.81,34.17,87200,27.3978628587438,27.5834196448896,27.2768475634313,27.5672842721813,108085.51073008,0.0,1.0
2013-05-03,33.66,34.004,33.55,33.94,327600,27.1558322681189,27.4333606787021,27.0670877182231,27.3817274860355,406064.372880436,0.0,1.0
2013-05-06,34.54,34.62,34.28,34.52,203700,27.8657886672854,27.9303301581187,27.6560288220771,27.8496532945771,252488.744675656,0.0,1.0
2013-05-07,34.56,34.73,34.56,34.65,76600,27.8819240399937,28.0190747080145,27.8819240399937,27.9545332171812,94946.6757101386,0.0,1.0
2013-05-08,34.99,35.0,34.69,34.7,86200,28.2288345532228,28.236902239577,27.9868039625979,27.994871648952,106845.997992349,0.0,1.0
2013-05-09,35.38,35.56,35.27,35.39,146200,28.5434743210352,28.6886926754102,28.4547297711394,28.5515420073894,181216.762256165,0.0,1.0
2013-05-10,35.63,35.7,35.2,35.3,287700,28.7451664798893,28.8016402843685,28.3982559666603,28.4789328302019,356607.814644999,0.0,1.0
2013-05-13,35.05,35.33,35.05,35.32,168600,28.2772406713478,28.5031358892644,28.2772406713478,28.4950682029102,208981.847581323,0.0,1.0
2013-05-14,34.46,34.59,34.34,34.43,103800,28.0704682903964,28.1763638469185,27.9727185459145,28.046030854276,127427.44306919,0.333703,1.0
2013-05-15,33.53,33.76,33.5,33.69,621100,27.3129077706614,27.5002614475851,27.2884703345409,27.443240763304,762477.696438093,0.0,1.0
2013-05-16,33.49,33.67,33.36,33.47,120700,27.2803245225008,27.4269491392237,27.1744289659787,27.2640328984205,148174.300370436,0.0,1.0
2013-05-17,33.4,33.47,33.02,33.12,178400,27.2070122141393,27.2640328984205,26.8974713566132,26.9789294770148,219008.245120843,0.0,1.0
2013-05-20,34.12,34.5,33.45,33.47,529100,27.793510681031,28.1030515385571,27.2477412743401,27.2640328984205,649536.224739002,0.0,1.0
2013-05-21,34.35,34.46,34.03,34.1,162900,27.9808643579547,28.0704682903964,27.7201983726695,27.7772190569506,199980.062388931,0.0,1.0
2013-05-22,34.32,35.03,34.3,34.61,138400,27.9564269218342,28.5347795766857,27.9401352977539,28.1926554709989,169903.257425587,0.0,1.0
2013-05-23,34.73,34.86,34.441,34.5,185900,28.2904052154808,28.3963007720029,28.0549912475201,28.1030515385571,228215.430313704,0.0,1.0
2013-05-24,34.37,34.42,34.12,34.19,80500,27.997155982035,28.0378850422358,27.793510681031,27.8505313653121,98823.7877367033,0.0,1.0
2013-05-28,34.28,34.63,34.2,34.4,84700,27.9238436736735,28.2089470950792,27.8586771773523,28.0215934181555,103979.811444705,0.0,1.0
2013-05-29,33.96,34.04,33.75,33.95,113400,27.6631776883884,27.7283441847097,27.492115635545,27.6550318763482,139212.640116052,0.0,1.0
2013-05-30,34.38,34.43,34.09,34.1,74200,28.0053017940752,28.046030854276,27.7690732449105,27.7772190569506,91089.7521747003,0.0,1.0
2013-05-31,33.79,34.05,33.68,33.98,123800,27.5246988837056,27.7364899967498,27.4350949512638,27.6794693124687,151979.936916818,0.0,1.0
2013-06-03,34.01,34.05,33.59,33.75,83500,27.7039067485892,27.7364899967498,27.3617826429024,27.492115635545,102506.661813847,0.0,1.0
2013-06-04,34.0,34.19,33.87,34.1,63900,27.695760936549,27.8505313653121,27.5898653800269,27.7772190569506,78445.217843172,0.0,1.0
2013-06-05,34.05,34.38,34.02,34.2,82900,27.7364899967498,28.0053017940752,27.7120525606293,27.8586771773523,101770.086998419,0.0,1.0
2013-06-06,34.42,34.42,34.1,34.1,99400,28.0378850422358,28.0378850422358,27.7772190569506,27.7772190569506,122025.894422712,0.0,1.0
2013-06-07,34.49,34.65,33.9,33.94,242300,28.0949057265169,28.2252387191595,27.6143028161474,27.646886064308,297453.462964015,0.0,1.0
2013-06-10,35.12,35.19,34.84,34.89,169200,28.6080918850471,28.6651125693282,28.3800091479226,28.4207382081234,207714.097950934,0.0,1.0
2013-06-11,35.17,35.38,34.94,35.1,257500,28.6488209452479,28.8198829980913,28.4614672683242,28.5918002609668,316113.358288213,0.0,1.0
2013-06-12,35.21,35.64,35.17,35.62,235700,28.6814041934086,29.0316741111355,28.6488209452479,29.0153824870552,289351.139994297,0.0,1.0
2013-06-13,35.12,35.22,34.9,34.95,263500,28.6080918850471,28.6895500054487,28.4288840201636,28.4696130803644,323479.106442501,0.0,1.0
2013-06-14,34.91,35.19,34.88,35.01,232200,28.4370298322037,28.6651125693282,28.4125923960832,28.5184879526053,285054.453570963,0.0,1.0
2013-06-17,35.14,35.41,34.94,35.37,174200,28.6243835091274,28.8443204342118,28.4614672683242,28.8117371860511,213852.221412841,0.0,1.0
2013-06-18,35.46,35.76,35.44,35.52,320300,28.8850494944126,29.1294238556174,28.8687578703323,28.9339243666536,393208.188969765,0.0,1.0
2013-06-19,34.98,35.6,34.97,35.54,125200,28.4940505164848,28.9990908629749,28.4859047044447,28.9502159907339,153698.611486152,0.0,1.0
2013-06-20,34.95,35.23,34.7,34.9,250800,28.4696130803644,28.6976958174889,28.2659677793603,28.4288840201636,307888.272849257,0.0,1.0
2013-06-21,35.55,35.59,35.18,35.48,462500,28.958361802774,28.9909450509347,28.6569667572881,28.9013411184929,567776.420226402,0.0,1.0
2013-06-24,34.83,35.21,34.79,34.79,417600,28.3718633358824,28.6814041934086,28.3392800877218,28.3392800877218,512656.071538476,0.0,1.0
2013-06-25,35.06,35.28,34.84,35.0,222400,28.5592170128061,28.7384248776897,28.3800091479226,28.5103421405652,273023.731585625,0.0,1.0
2013-06-26,34.98,35.03,34.77,34.97,96600,28.4940505164848,28.5347795766857,28.3229884636415,28.4859047044447,118588.545284044,0.0,1.0
2013-06-27,35.34,35.8,35.29,35.53,157600,28.7872997499307,29.1620071037781,28.7465706897298,28.9420701786937,193473.65151931,0.0,1.0
2013-06-28,35.27,35.59,35.26,35.54,311800,28.7302790656495,28.9909450509347,28.7221332536094,28.9502159907339,382773.379084523,0.0,1.0
2013-07-01,35.5,35.65,35.31,35.36,127600,28.9176327425732,29.0398199231757,28.7628623138102,28.803591374011,156644.910747868,0.0,1.0
2013-07-02,32.11,32.72,31.95,32.41,1656200,26.1562024609585,26.6530969954083,26.0258694683159,26.4005768221633,2033192.01552209,0.0,1.0
2013-07-03,32.21,32.46,32.09,32.21,246800,26.2376605813601,26.4413058823642,26.1399108368782,26.2376605813601,302977.774079732,0.0,1.0
2013-07-05,31.02,31.06,30.745,30.8,725700,25.2683089485809,25.3008921967415,25.0442991174765,25.0891010836973,890887.239261188,0.0,1.0
2013-07-08,31.15,31.51,30.9016,30.99,712000,25.374204505103,25.6674537385488,25.1718625340254,25.2438715124604,874068.780975562,0.0,1.0
2013-07-09,31.56,31.65,31.39,31.62,252200,25.7081827987496,25.7814951071111,25.5697039940669,25.7570576709906,309606.947418591,0.0,1.0
2013-07-10,31.95,32.05,31.58,31.58,119900,26.0258694683159,26.1073275887175,25.7244744228299,25.7244744228299,147192.200616531,0.0,1.0
2013-07-11,32.67,32.75,32.48,32.71,159900,26.6123679352075,26.6775344315288,26.4575975064445,26.6449511833682,196297.188311787,0.0,1.0
2013-07-12,32.71,32.73,32.48,32.6,94200,26.6449511833682,26.6612428074485,26.4575975064445,26.5553472509264,115642.246022329,0.0,1.0
2013-07-15,32.57,32.63,32.4,32.56,124500,26.5309098148059,26.5797846870469,26.3924310101232,26.5227640027658,152839.274201485,0.0,1.0
2013-07-16,32.75,32.78,32.53,32.6,94700,26.6775344315288,26.7019718676493,26.4983265666453,26.5553472509264,116256.058368519,0.0,1.0
2013-07-17,32.6,32.79,32.474,32.76,73700,26.5553472509264,26.7101176796895,26.4527100192204,26.685680243569,90475.9398285098,0.0,1.0
2013-07-18,32.56,32.69,32.51,32.61,116100,26.5227640027658,26.6286595592879,26.482034942565,26.5634930629666,142527.226785481,0.0,1.0
2013-07-19,32.77,32.8,32.61,32.63,62400,26.6938260556092,26.7182634917296,26.5634930629666,26.5797846870469,76603.7808045997,0.0,1.0
2013-07-22,32.72,32.8,32.46,32.48,74300,26.6530969954083,26.7182634917296,26.4413058823642,26.4575975064445,91212.5146439388,0.0,1.0
2013-07-23,32.91,32.97,32.69,32.77,46700,26.8078674241714,26.8567422964124,26.6286595592879,26.6938260556092,57330.0731342118,0.0,1.0
2013-07-24,32.59,32.85,32.49,32.85,63700,26.5472014388863,26.7589925519305,26.4657433184846,26.7589925519305,78199.6929046955,0.0,1.0
2013-07-25,32.83,32.88,32.6101,32.65,73200,26.7427009278501,26.7834299880509,26.563574521087,26.5960763111272,89862.1274823191,0.0,1.0
2013-07-26,32.31,32.37,32.1,32.23,125800,26.3191187017617,26.3679935740027,26.1480566489183,26.2539522054404,154435.186301581,0.0,1.0
2013-07-29,32.18,32.23,31.92,32.0,122800,26.2132231452396,26.2539522054404,26.0014320321954,26.0665985285167,150752.312224437,0.0,1.0
2013-07-30,31.55,31.55,31.0,31.43,164000,25.7000369867095,25.7000369867095,25.2520173245006,25.6022872422275,201330.449550551,0.0,1.0
2013-07-31,31.46,31.77,31.24,31.27,191600,25.626724678348,25.879244851593,25.4475168134644,25.4719542495849,235212.891060278,0.0,1.0
2013-08-01,31.83,32.1,31.78,32.0,145700,25.928119723834,26.1480566489183,25.8873906636332,26.0665985285167,178864.917679971,0.0,1.0
2013-08-02,31.6,31.77,31.49,31.69,296100,25.7407660469103,25.879244851593,25.6511621144685,25.8140783552717,363499.671414134,0.0,1.0
2013-08-05,31.61,31.69,31.5,31.56,89600,25.7489118589504,25.8140783552717,25.6593079265086,25.7081827987496,109995.172437374,0.0,1.0
2013-08-06,31.59,31.65,31.41,31.45,85200,25.7326202348701,25.7814951071111,25.5859956181472,25.6185788663078,104593.623790896,0.0,1.0
2013-08-07,32.3,32.43,32.07,32.12,190700,26.3109728897216,26.4168684462437,26.1236192127979,26.1643482729987,234108.028837134,0.0,1.0
2013-08-08,32.79,32.84,32.51,32.7,232100,26.7101176796895,26.7508467398903,26.482034942565,26.636805371328,284931.691101725,0.0,1.0
2013-08-09,32.73,32.86,32.68,32.74,187800,26.6612428074485,26.7671383639706,26.6205137472477,26.6693886194887,230547.917229228,0.0,1.0
2013-08-12,32.81,32.84,32.65,32.7,274500,26.7264093037698,26.7508467398903,26.5960763111272,26.636805371328,336982.978058696,0.0,1.0
2013-08-13,32.9,33.0,32.81,32.94,57600,26.7997216121313,26.8811797325329,26.7264093037698,26.8323048602919,70711.182281169,0.0,1.0
2013-08-14,32.85,33.1,32.83,33.02,109100,26.7589925519305,26.9626378529345,26.7427009278501,26.8974713566132,133933.853938811,0.0,1.0
2013-08-15,33.28,33.37,32.94,33.05,164300,27.1092624696574,27.1825747780188,26.8323048602919,26.9219087927337,201698.736958265,0.0,1.0
2013-08-16,33.34,33.51,33.27,33.38,193200,27.1581373418984,27.2966161465811,27.1011166576172,27.190720590059,237177.090568088,0.0,1.0
2013-08-19,33.43,33.68,33.38,33.4,91600,27.2314496502598,27.4350949512638,27.190720590059,27.2070122141393,112450.421822137,0.0,1.0
2013-08-20,33.52,33.78,33.49,33.62,102800,27.3047619586213,27.5165530716655,27.2803245225008,27.3862200790229,126199.818376809,0.0,1.0
2013-08-21,32.94,33.429,32.92,33.38,240400,26.8323048602919,27.2306350690558,26.8160132362116,27.190720590059,295120.97604849,0.0,1.0
2013-08-22,33.51,33.63,33.45,33.51,96500,27.2966161465811,27.394365891063,27.2477412743401,27.2966161465811,118465.782814806,0.0,1.0
2013-08-23,33.44,33.67,33.28,33.33,49900,27.2395954623,27.4269491392237,27.1092624696574,27.1499915298582,61258.4721498322,0.0,1.0
2013-08-26,33.54,33.66,33.47,33.6,65800,27.3210535827016,27.4188033271835,27.2640328984205,27.3699284549426,80777.7047586966,0.0,1.0
2013-08-27,33.36,33.7,33.27,33.27,67800,27.1744289659787,27.4513865753442,27.1011166576172,27.1011166576172,83232.9541434594,0.0,1.0
2013-08-28,33.11,33.24,32.93,33.11,75400,26.9707836649746,27.0766792214967,26.8241590482517,26.9707836649746,92562.9018055583,0.0,1.0
2013-08-29,32.85,32.95,32.77,32.82,56300,26.7589925519305,26.8404506723321,26.6938260556092,26.73455511581,69115.2701810731,0.0,1.0
2013-08-30,32.36,32.59,32.29,32.59,93100,26.3598477619625,26.5472014388863,26.3028270776814,26.5472014388863,114291.858860709,0.0,1.0
2013-09-03,32.35,32.52,32.19,32.49,72200,26.3517019499224,26.4901807546051,26.2213689572798,26.4657433184846,88634.5027899376,0.0,1.0
2013-09-04,32.78,32.83,32.49,32.5,53900,26.7019718676493,26.7427009278501,26.4657433184846,26.4738891305248,66168.9709193579,0.0,1.0
2013-09-05,31.88,32.095,31.74,31.97,259500,25.9688487840348,26.1439837428983,25.8548074154725,26.0421610923962,318568.607672975,0.0,1.0
2013-09-06,31.93,31.96,31.62,31.62,275000,26.0095778442356,26.0340152803561,25.7570576709906,25.7570576709906,337596.790404887,0.0,1.0
2013-09-09,32.08,32.11,31.78,31.89,87500,26.131765024838,26.1562024609585,25.8873906636332,25.9769945960749,107417.160583373,0.0,1.0
2013-09-10,32.64,32.64,32.29,32.31,84700,26.5879304990871,26.5879304990871,26.3028270776814,26.3191187017617,103979.811444705,0.0,1.0
2013-09-11,32.6,32.64,32.35,32.35,66200,26.5553472509264,26.5879304990871,26.3517019499224,26.3517019499224,81268.7546356492,0.0,1.0
2013-09-12,32.47,32.7,32.47,32.5,50200,26.4494516944043,26.636805371328,26.4494516944043,26.4738891305248,61626.7595575467,0.0,1.0
2013-09-13,32.38,32.64,32.1774,32.48,113300,26.3761393860429,26.5879304990871,26.2111052341092,26.4575975064445,139089.877646813,0.0,1.0
2013-09-16,32.38,32.5,32.298,32.5,117900,26.3761393860429,26.4738891305248,26.3093437273135,26.4738891305248,144736.951231768,0.0,1.0
2013-09-17,32.47,32.47,32.17,32.22,150900,26.4494516944043,26.4494516944043,26.2050773331995,26.2458063934003,185248.566080355,0.0,1.0
2013-09-18,32.79,32.83,32.25,32.36,174300,26.7101176796895,26.7427009278501,26.2702438295208,26.3598477619625,213974.983882079,0.0,1.0
2013-09-19,32.72,32.89,32.7,32.89,71000,26.6530969954083,26.7915758000911,26.636805371328,26.7915758000911,87161.3531590801,0.0,1.0
2013-09-20,32.66,32.8,32.6,32.76,68500,26.6042221231674,26.7182634917296,26.5553472509264,26.685680243569,84092.2914281264,0.0,1.0
2013-09-23,32.73,32.82,32.65,32.78,68200,26.6612428074485,26.73455511581,26.5960763111272,26.7019718676493,83724.004020412,0.0,1.0
2013-09-24,32.56,32.82,32.54,32.55,99000,26.5227640027658,26.73455511581,26.5064723786854,26.5146181907256,121534.844545759,0.0,1.0
2013-09-25,32.64,32.8,32.52,32.68,87600,26.5879304990871,26.7182634917296,26.4901807546051,26.6205137472477,107539.923052611,0.0,1.0
2013-09-26,32.71,32.75,32.59,32.6,38500,26.6449511833682,26.6775344315288,26.5472014388863,26.5553472509264,47263.5506566842,0.0,1.0
2013-09-27,32.58,32.72,32.42,32.58,55500,26.5390556268461,26.6530969954083,26.4087226342035,26.5390556268461,68133.1704271681,0.0,1.0
2013-09-30,32.38,32.64,32.37,32.58,96200,26.3761393860429,26.5879304990871,26.3679935740027,26.5390556268461,118097.495407091,0.0,1.0
2013-10-01,32.76,32.76,32.57,32.74,59900,26.685680243569,26.685680243569,26.5309098148059,26.6693886194887,73534.7190736463,0.0,1.0
2013-10-02,32.75,32.76,32.4818,32.61,71500,26.6775344315288,26.685680243569,26.4590637526117,26.5634930629666,87775.1655052708,0.0,1.0
2013-10-03,32.75,32.85,32.7,32.78,52700,26.6775344315288,26.7589925519305,26.636805371328,26.7019718676493,64695.8212885003,0.0,1.0
2013-10-04,32.65,32.8,32.5,32.63,49800,26.5960763111272,26.7182634917296,26.4738891305248,26.5797846870469,61135.7096805942,0.0,1.0
2013-10-07,32.38,32.47,32.3,32.36,65800,26.3761393860429,26.4494516944043,26.3109728897216,26.3598477619625,80777.7047586965,0.0,1.0
2013-10-08,32.04,32.3,32.0,32.18,72900,26.0991817766774,26.3109728897216,26.0665985285167,26.2132231452396,89493.8400746045,0.0,1.0
2013-10-09,31.74,31.99,31.68,31.99,496000,25.8548074154725,26.0584527164766,25.8059325432316,26.0584527164766,608901.847421179,0.0,1.0
2013-10-10,31.78,31.96,31.57,31.69,909600,25.8873906636332,26.0340152803561,25.7163286107898,25.8140783552717,1116647.42019013,0.0,1.0
2013-10-11,32.22,32.29,32.0327,32.07,263100,26.2458063934003,26.3028270776814,26.093235333888,26.1236192127979,322988.056565548,0.0,1.0
2013-10-14,32.35,32.48,32.24,32.43,56800,26.3517019499224,26.4575975064445,26.2620980174806,26.4168684462437,69729.0825272639,0.0,1.0
2013-10-15,31.87,32.13,31.79,32.12,109400,25.9607029719946,26.1724940850388,25.8955364756733,26.1643482729987,134302.141346526,0.0,1.0
2013-10-16,31.88,31.9,31.6,31.62,105800,25.9688487840348,25.9851404081151,25.7407660469103,25.7570576709906,129882.692453953,0.0,1.0
2013-10-17,32.51,32.51,32.22,32.28,109900,26.482034942565,26.482034942565,26.2458063934003,26.2946812656412,134915.953692716,0.0,1.0
2013-10-18,33.07,33.22,32.94,32.97,157900,26.938200416814,27.0603875974164,26.8323048602919,26.8567422964124,193841.938927024,0.0,1.0
2013-10-21,33.42,33.59,33.38,33.42,142000,27.2233038382197,27.3617826429024,27.190720590059,27.2233038382197,174322.70631816,0.0,1.0
2013-10-22,33.81,33.99,33.68,33.7,138000,27.540990507786,27.6876151245089,27.4350949512638,27.4513865753442,169412.207548634,0.0,1.0
2013-10-23,33.56,33.96,33.53,33.95,84100,27.3373452067819,27.6631776883884,27.3129077706614,27.6550318763482,103243.236629276,0.0,1.0
2013-10-24,33.42,33.65,33.33,33.62,75000,27.2233038382197,27.4106575151434,27.1499915298582,27.3862200790229,92071.8519286054,0.0,1.0
2013-10-25,33.79,33.8499,33.57,33.77,142200,27.5246988837056,27.5734922978262,27.3454910188221,27.5084072596253,174568.231256636,0.0,1.0
2013-10-28,33.86,33.9999,33.7918,33.89,124100,27.5817195679868,27.6956794784286,27.5261651298729,27.6061570041072,152348.224324532,0.0,1.0
2013-10-29,33.3,33.78,33.28,33.68,105200,27.1255540937377,27.5165530716655,27.1092624696574,27.4350949512638,129146.117638524,0.0,1.0
2013-10-30,33.51,33.68,33.4699,33.6,138600,27.2966161465811,27.4350949512638,27.2639514403001,27.3699284549426,170148.782364063,0.0,1.0
2013-10-31,32.92,33.22,32.86,33.17,177600,26.8160132362116,27.0603875974164,26.7671383639706,27.0196585372156,218026.145366938,0.0,1.0
2013-11-01,33.07,33.0891,32.88,32.97,94500,26.938200416814,26.9537589178107,26.7834299880509,26.8567422964124,116010.533430043,0.0,1.0
2013-11-04,32.92,32.98,32.74,32.95,47900,26.8160132362116,26.8648881084525,26.6693886194887,26.8404506723321,58803.2227650694,0.0,1.0
2013-11-05,33.03,33.21,32.85,33.02,50900,26.9056171686534,27.0522417853763,26.7589925519305,26.8974713566132,62486.0968422136,0.0,1.0
2013-11-06,32.38,32.78,32.33,32.67,75400,26.3761393860429,26.7019718676493,26.3354103258421,26.6123679352075,92562.901805558,0.0,1.0
2013-11-07,31.92,32.0099,31.79,31.88,133400,26.0014320321954,26.0746628824365,25.8955364756733,25.9688487840348,163765.13396368,0.0,1.0
2013-11-08,32.09,32.12,31.82,31.98,89100,26.1399108368782,26.1643482729987,25.9199739117938,26.0503069044364,109381.360091183,0.0,1.0
2013-11-11,32.17,32.29,32.11,32.14,68200,26.2050773331995,26.3028270776814,26.1562024609585,26.180639897079,83724.0040204119,0.0,1.0
2013-11-12,32.18,32.34,32.07,32.28,104300,26.2132231452396,26.3435561378822,26.1236192127979,26.2946812656412,128041.255415381,0.0,1.0
2013-11-13,32.07,32.07,31.7,31.79,56500,26.1236192127979,26.1236192127979,25.8222241673119,25.8955364756733,69360.7951195494,0.0,1.0
2013-11-14,32.16,32.33,32.14,32.29,112300,26.1969315211593,26.3354103258421,26.180639897079,26.3028270776814,137862.252954432,0.0,1.0
2013-11-15,32.45,32.45,32.25,32.28,82200,26.433160070324,26.433160070324,26.2702438295208,26.2946812656412,100910.749713752,0.0,1.0
2013-11-18,32.37,32.56,32.37,32.55,94500,26.3679935740027,26.5227640027658,26.3679935740027,26.5146181907256,116010.533430043,0.0,1.0
2013-11-19,32.64,32.71,32.51,32.6,81400,26.5879304990871,26.6449511833682,26.482034942565,26.5553472509264,99928.6499598464,0.0,1.0
2013-11-20,32.4,32.68,32.31,32.62,92600,26.3924310101232,26.6205137472477,26.3191187017617,26.5716388750067,113678.046514518,0.0,1.0
2013-11-21,32.24,32.27,32.17,32.26,67800,26.2620980174806,26.2865354536011,26.2050773331995,26.2783896415609,83232.9541434594,0.0,1.0
2013-11-22,32.22,32.4999,32.22,32.28,172000,26.2458063934003,26.4738076724044,26.2458063934003,26.2946812656412,211151.447089602,0.0,1.0
2013-11-25,34.54,34.82,34.44,34.61,1013400,28.1356347867177,28.3637175238423,28.0541766663161,28.1926554709989,1244074.86325932,0.0,1.0
2013-11-26,34.99,35.13,34.8,34.9,189700,28.502196328525,28.6162376970873,28.3474258997619,28.4288840201636,232880.404144753,0.0,1.0
2013-11-27,34.76,34.95,34.73,34.95,71300,28.3148426516013,28.4696130803644,28.2904052154808,28.4696130803644,87529.6405667943,0.0,1.0
2013-11-29,34.84,35.09,34.69,34.75,39300,28.3800091479226,28.5836544489266,28.2578219673202,28.3066968395611,48245.6504105893,0.0,1.0
2013-12-02,34.81,35.26,34.71,34.84,275400,28.3555717118021,28.7221332536094,28.2741135914005,28.3800091479226,338087.84028184,0.0,1.0
2013-12-03,35.1,35.24,35.05,35.2,147000,28.5918002609668,28.705841629529,28.551071200766,28.6732583813684,180460.829780067,0.0,1.0
2013-12-04,34.63,34.78,34.55,34.65,129700,28.2089470950792,28.3311342756816,28.1437805987579,28.2252387191595,159222.922601869,0.0,1.0
2013-12-05,35.22,35.39,35.2,35.26,177200,28.6895500054487,28.8280288101315,28.6732583813684,28.7221332536094,217535.095489986,0.0,1.0
2013-12-06,35.09,35.34,35.03,35.28,120200,28.5836544489266,28.7872997499307,28.5347795766857,28.7384248776897,147560.488024245,0.0,1.0
2013-12-09,35.27,35.27,35.0,35.09,85600,28.7302790656495,28.7302790656495,28.5103421405652,28.5836544489266,105084.673667849,0.0,1.0
2013-12-10,34.95,35.2,34.95,35.2,62800,28.4696130803644,28.6732583813684,28.4696130803644,28.6732583813684,77094.8306815523,0.0,1.0
2013-12-11,34.69,35.08,34.69,35.03,66000,28.2578219673202,28.5755086368865,28.2578219673202,28.5347795766857,81023.2296971728,0.0,1.0
2013-12-12,34.79,35.01,34.68,34.93,103800,28.3392800877218,28.5184879526053,28.24967615528,28.453321456284,127427.44306919,0.0,1.0
2013-12-13,34.55,34.67,34.4,34.56,80800,28.1437805987579,28.2415303432398,28.0215934181555,28.1519264107981,99192.0751444177,0.0,1.0
2013-12-16,34.47,34.55,34.31,34.55,71700,28.0786141024366,28.1437805987579,27.948281109794,28.1437805987579,88020.6904437469,0.0,1.0
2013-12-17,34.27,34.46,34.27,34.46,49800,27.9156978616334,28.0704682903964,27.9156978616334,28.0704682903964,61135.7096805941,0.0,1.0
2013-12-18,34.73,34.87,34.56,34.61,129600,28.2904052154808,28.4044465840431,28.1519264107981,28.1926554709989,159100.16013263,0.0,1.0
2013-12-19,35.1,35.27,34.816,34.93,123700,28.5918002609668,28.7302790656495,28.3604591990262,28.453321456284,151857.17444758,0.0,1.0
2013-12-20,34.93,35.08,34.83,35.01,81100,28.453321456284,28.5755086368865,28.3718633358824,28.5184879526053,99560.3625521323,0.0,1.0
2013-12-23,35.06,35.15,34.87,34.96,65100,28.5592170128061,28.6325293211676,28.4044465840431,28.4777588924045,79918.3674740297,0.0,1.0
2013-12-24,35.06,35.2,34.78,34.95,38600,28.5592170128061,28.6732583813684,28.3311342756816,28.4696130803644,47386.3131259224,0.0,1.0
2013-12-26,35.22,35.28,35.06,35.28,47400,28.6895500054487,28.7384248776897,28.5592170128061,28.7384248776897,58189.4104188788,0.0,1.0
2013-12-27,35.46,35.63,35.31,35.62,74000,28.8850494944126,29.0235282990953,28.7628623138102,29.0153824870552,90844.2272362242,0.0,1.0
2013-12-30,35.61,35.68,35.3701,35.59,49300,29.007236675015,29.0642573592961,28.8118186441715,28.9909450509347,60521.8973344034,0.0,1.0
2013-12-31,35.58,35.63,35.43,35.46,66400,28.9827992388945,29.0235282990953,28.8606120582921,28.8850494944126,81514.2795741256,0.0,1.0
2014-01-02,34.8,34.8,34.38,34.73,185200,28.3474258997619,28.3474258997619,28.0053017940752,28.2904052154808,227356.093029037,0.0,1.0
2014-01-03,34.73,34.9,34.68,34.76,73600,28.2904052154808,28.4288840201636,28.24967615528,28.3148426516013,90353.1773592716,0.0,1.0
2014-01-06,35.02,35.05,34.83,34.88,75700,28.5266337646455,28.551071200766,28.3718633358824,28.4125923960832,92931.1892132725,0.0,1.0
2014-01-07,34.87,34.9099,34.72,34.75,57000,28.4044465840431,28.4369483740833,28.2822594034406,28.3066968395611,69974.6074657402,0.0,1.0
2014-01-08,35.71,35.71,35.08,35.09,310200,29.0886947954166,29.0886947954166,28.5755086368865,28.5836544489266,380809.179576713,0.0,1.0
2014-01-09,35.67,35.75,35.54,35.57,102800,29.056111547256,29.1212780435773,28.9502159907339,28.9746534268544,126199.818376809,0.0,1.0
2014-01-10,35.79,35.9,35.66,35.76,65600,29.1538612917379,29.2434652241797,29.0479657352158,29.1294238556174,80532.1798202204,0.0,1.0
2014-01-13,35.11,35.31,35.08,35.19,121900,28.5999460730069,28.7628623138102,28.5755086368865,28.6651125693282,149647.450001294,0.0,1.0
2014-01-14,35.31,35.32,35.1,35.1,150200,28.7628623138102,28.7710081258503,28.5918002609668,28.5918002609668,184389.228795687,0.0,1.0
2014-01-15,35.46,35.63,35.23,35.28,117400,28.8850494944126,29.0235282990953,28.6976958174889,28.7384248776897,144123.138885577,0.0,1.0
2014-01-16,35.83,36.36,35.77,36.32,434500,29.1864445398986,29.6181725780271,29.1375696676576,29.5855893298665,533402.928839721,0.0,1.0
2014-01-17,35.94,36.17,35.89,36.15,415700,29.2760484723403,29.4634021492641,29.2353194121395,29.4471105251837,510323.584622952,0.0,1.0
2014-01-21,36.25,36.42,36.18,36.38,227000,29.5285686455854,29.6670474502681,29.4715479613042,29.6344642021075,278670.805170579,0.0,1.0
2014-01-22,36.48,36.78,36.35,36.7,206000,29.7159223225091,29.9602966837139,29.610026765987,29.8951301873926,252890.68663057,0.0,1.0
2014-01-23,36.82,36.94,36.67,36.77,255600,29.9928799318746,30.0906296763565,29.8706927512721,29.9521508716738,313780.871372687,0.0,1.0
2014-01-24,36.46,37.01,36.46,36.96,687800,29.6996306984287,30.1476503606376,29.6996306984287,30.1069213004368,844360.263419934,0.0,1.0
2014-01-27,36.14,36.44,36.013,36.43,147500,29.4389647131436,29.6833390743484,29.3355129002335,29.6751932623083,181074.642126258,0.0,1.0
2014-01-28,36.48,36.64,36.3,36.33,128100,29.7159223225091,29.8462553151516,29.5692977057862,29.5937351419066,157258.723094058,0.0,1.0
2014-01-29,35.84,36.08,35.64,36.01,169500,29.1945903519387,29.3900898409026,29.0316741111355,29.3330691566215,208082.385358649,0.0,1.0
2014-01-30,35.78,35.91,35.62,35.83,146200,29.1457154796978,29.2516110362199,29.0153824870552,29.1864445398986,179478.730026162,0.0,1.0
2014-01-31,35.29,35.51,34.96,35.04,301400,28.7465706897298,28.9257785546134,28.4777588924045,28.5429253887258,370006.082283757,0.0,1.0
2014-02-03,35.3,35.65,35.23,35.62,172900,28.75471650177,29.0398199231757,28.6976958174889,29.0153824870552,212256.309312745,0.0,1.0
2014-02-04,35.0,35.14,34.86,35.08,127200,28.5103421405652,28.6243835091274,28.3963007720029,28.5755086368865,156153.860870915,0.0,1.0
2014-02-05,34.98,35.19,34.87,35.12,112000,28.4940505164848,28.6651125693282,28.4044465840431,28.6080918850471,137493.965546718,0.0,1.0
2014-02-06,35.23,35.26,34.98,35.07,88000,28.6976958174889,28.7221332536094,28.4940505164848,28.5673628248463,108030.972929564,0.0,1.0
2014-02-07,35.5,35.53,34.92,35.03,114400,28.9176327425732,28.9420701786937,28.4451756442439,28.5347795766857,140440.264808433,0.0,1.0
2014-02-10,35.33,35.47,35.21,35.28,94000,28.7791539378905,28.8931953064528,28.6814041934086,28.7384248776897,115396.721083852,0.0,1.0
2014-02-11,35.85,35.94,35.48,35.5,81900,29.2027361639789,29.2760484723403,28.9013411184929,28.9176327425732,100542.462306037,0.0,1.0
2014-02-12,36.24,36.52,36.205,36.35,209100,29.5204228335452,29.7485055706697,29.4919124914046,29.610026765987,256696.323176952,0.0,1.0
2014-02-13,36.62,36.64,36.38,36.44,56300,29.8299636910713,29.8462553151516,29.6344642021075,29.6833390743484,69115.2701810733,0.0,1.0
2014-02-14,36.57,36.65,36.45,36.63,45700,29.7892346308705,29.8544011271918,29.6914848863886,29.8381095031115,56102.4484418304,0.0,1.0
2014-02-18,36.54,36.58,36.41,36.46,130000,29.76479719475,29.7973804429107,29.6589016382279,29.6996306984287,159591.210009583,0.0,1.0
2014-02-19,36.52,36.79,36.48,36.61,150400,29.7485055706697,29.9684424957541,29.7159223225091,29.8218178790312,184634.753734164,0.0,1.0
2014-02-20,36.48,36.5874,36.39,36.4,68900,29.7159223225091,29.8034083438204,29.6426100141476,29.6507558261878,84583.3413050789,0.0,1.0
2014-02-21,36.1,36.23,36.01,36.21,98500,29.4063814649829,29.512277021505,29.3330691566215,29.4959853974247,120921.032199569,0.0,1.0
2014-02-24,36.28,36.51,36.03,36.06,334500,29.5530060817058,29.7403597586295,29.3493607807018,29.3737982168223,410640.459601581,0.0,1.0
2014-02-25,34.28,34.61,34.2,34.44,446700,27.9238436736735,28.1926554709989,27.8586771773523,28.0541766663161,548379.950086776,0.0,1.0
2014-02-26,33.63,33.68,33.45,33.62,242900,27.394365891063,27.4350949512638,27.2477412743401,27.3862200790229,298190.037779444,0.0,1.0
2014-02-27,33.29,33.39,33.15,33.24,104100,27.1174082816976,27.1988664020992,27.0033669131353,27.0766792214967,127795.730476904,0.0,1.0
2014-02-28,34.35,34.59,34.18,34.29,357400,27.9808643579547,28.1763638469185,27.8423855532719,27.9319894857137,438753.065057115,0.0,1.0
2014-03-03,33.77,34.03,33.6697,33.91,170000,27.5084072596253,27.7201983726695,27.4267047648625,27.6224486281876,208696.197704839,0.0,1.0
2014-03-04,33.92,34.03,33.77,33.77,114700,27.6305944402277,27.7201983726695,27.5084072596253,27.5084072596253,140808.552216148,0.0,1.0
2014-03-05,33.38,33.61,33.35,33.59,132500,27.190720590059,27.3780742669827,27.1662831539385,27.3617826429024,162660.271740537,0.0,1.0
2014-03-06,33.68,34.04,33.66,33.94,111700,27.4350949512638,27.7283441847097,27.4188033271835,27.646886064308,137125.678139003,0.0,1.0
2014-03-07,33.69,34.13,33.6,34.09,74200,27.443240763304,27.8016564930711,27.3699284549426,27.7690732449105,91089.7521747005,0.0,1.0
2014-03-10,33.74,33.91,33.61,33.83,83500,27.4839698235048,27.6224486281876,27.3780742669827,27.5572821318663,102506.661813848,0.0,1.0
2014-03-11,33.54,33.78,33.465,33.62,56100,27.3210535827016,27.5165530716655,27.2599599924004,27.3862200790229,68869.745242597,0.0,1.0
2014-03-12,33.3,33.44,33.05,33.43,52300,27.1255540937377,27.2395954623,26.9219087927337,27.2314496502598,64204.7714115476,0.0,1.0
2014-03-13,32.85,33.56,32.74,33.56,109700,26.7589925519305,27.3373452067819,26.6693886194887,27.3373452067819,134670.42875424,0.0,1.0
2014-03-14,33.58,33.74,33.43,33.59,163800,27.3536368308622,27.4839698235048,27.2314496502598,27.3617826429024,201084.924612075,0.0,1.0
2014-03-17,33.77,33.83,33.47,33.48,184300,27.5084072596253,27.5572821318663,27.2640328984205,27.2721787104606,226251.230805893,0.0,1.0
2014-03-18,34.13,34.175,33.78,33.78,105600,27.8016564930711,27.8383126472518,27.5165530716655,27.5165530716655,129637.167515477,0.0,1.0
2014-03-19,33.83,34.21,33.701,34.06,122500,27.5572821318663,27.8668229893924,27.4522011565482,27.74463580879,150384.024816722,0.0,1.0
2014-03-20,34.04,34.19,33.77,33.82,80100,27.7283441847097,27.8505313653121,27.5084072596253,27.5491363198261,98332.7378597506,0.0,1.0
2014-03-21,33.98,34.31,33.94,33.99,362300,27.6794693124687,27.948281109794,27.646886064308,27.6876151245089,444768.426049784,0.0,1.0
2014-03-24,33.56,33.93,33.42,33.93,231200,27.3373452067819,27.6387402522679,27.2233038382197,27.6387402522679,283826.828878582,0.0,1.0
2014-03-25,34.58,34.9,34.35,34.89,454900,28.1682180348784,28.4288840201636,27.9808643579547,28.4207382081234,558446.472564302,0.0,1.0
2014-03-26,34.65,34.93,34.65,34.81,211700,28.2252387191595,28.453321456284,28.2252387191595,28.3555717118021,259888.147377144,0.0,1.0
2014-03-27,34.73,34.84,34.69,34.82,129900,28.2904052154808,28.3800091479226,28.2578219673202,28.3637175238423,159468.447540345,0.0,1.0
2014-03-28,34.78,35.04,34.73,34.99,114600,28.3311342756816,28.5429253887258,28.2904052154808,28.502196328525,140685.789746909,0.0,1.0
2014-03-31,34.85,35.07,34.79,34.94,396700,28.3881549599627,28.5673628248463,28.3392800877218,28.4614672683242,486998.715467705,0.0,1.0
2014-04-01,34.75,34.86,34.59,34.79,105600,28.3066968395611,28.3963007720029,28.1763638469185,28.3392800877218,129637.167515477,0.0,1.0
2014-04-02,34.8,34.91,34.7,34.83,371000,28.3474258997619,28.4370298322037,28.2659677793603,28.3718633358824,455448.760873503,0.0,1.0
2014-04-03,35.8,35.9,35.06,35.07,194400,29.1620071037781,29.2434652241797,28.5592170128061,28.5673628248463,238650.240198946,0.0,1.0
2014-04-04,34.98,35.44,34.78,35.29,135300,28.4940505164848,28.8687578703323,28.3311342756816,28.7465706897298,166097.620879205,0.0,1.0
2014-04-07,34.85,34.98,34.75,34.81,70300,28.3881549599627,28.4940505164848,28.3066968395611,28.3555717118021,86302.0158744131,0.0,1.0
2014-04-08,34.94,35.146,34.89,34.98,95800,28.4614672683242,28.6292709963515,28.4207382081234,28.4940505164848,117606.445530139,0.0,1.0
2014-04-09,35.01,35.02,34.75,34.81,64100,28.5184879526053,28.5266337646455,28.3066968395611,28.3555717118021,78690.7427816483,0.0,1.0
2014-04-10,34.59,34.96,34.51,34.89,110300,28.1763638469185,28.4777588924045,28.1111973505973,28.4207382081234,135407.00356967,0.0,1.0
2014-04-11,33.93,34.22,33.87,34.21,68700,27.6387402522679,27.8749688014326,27.5898653800269,27.8668229893924,84337.8163666027,0.0,1.0
2014-04-14,34.08,34.17,33.92,34.04,56100,27.7609274328703,27.8342397412318,27.6305944402277,27.7283441847097,68869.745242597,0.0,1.0
2014-04-15,33.59,33.95,33.3,33.79,222600,27.3617826429024,27.6550318763482,27.1255540937377,27.5246988837056,273269.256524101,0.0,1.0
2014-04-16,34.13,34.18,33.67,33.81,175400,27.8016564930711,27.8423855532719,27.4269491392237,27.540990507786,215325.371043699,0.0,1.0
2014-04-17,34.0,34.05,33.86,33.98,100000,27.695760936549,27.7364899967498,27.5817195679868,27.6794693124687,122762.469238141,0.0,1.0
2014-04-21,34.08,34.16,33.978,34.0,71000,27.7609274328703,27.8260939291916,27.6778401500607,27.695760936549,87161.35315908,0.0,1.0
2014-04-22,34.14,34.28,34.08,34.16,89400,27.8098023051113,27.9238436736735,27.7609274328703,27.8260939291916,109749.647498898,0.0,1.0
2014-04-23,34.33,34.4,34.26,34.35,67300,27.9645727338743,28.0215934181555,27.9075520495932,27.9808643579547,82619.1417972689,0.0,1.0
2014-04-24,34.3,34.39,34.02,34.24,85600,27.9401352977539,28.0134476061153,27.7120525606293,27.8912604255129,105084.673667848,0.0,1.0
2014-04-25,34.3,34.42,34.16,34.33,54800,27.9401352977539,28.0378850422358,27.8260939291916,27.9645727338743,67273.8331425011,0.0,1.0
2014-04-28,34.18,34.29,33.96,34.19,83400,27.8423855532719,27.9319894857137,27.6631776883884,27.8505313653121,102383.899344609,0.0,1.0
2014-04-29,34.38,34.51,34.18,34.27,75400,28.0053017940752,28.1111973505973,27.8423855532719,27.9156978616334,92562.901805558,0.0,1.0
2014-04-30,34.35,34.52,34.16,34.5,65100,27.9808643579547,28.1193431626374,27.8260939291916,28.1030515385571,79918.3674740296,0.0,1.0
2014-05-01,34.26,34.41,34.12,34.37,64100,27.9075520495932,28.0297392301956,27.793510681031,27.997155982035,78690.7427816483,0.0,1.0
2014-05-02,33.9,33.99,33.81,33.9,85300,27.6143028161474,27.6876151245089,27.540990507786,27.6143028161474,104716.386260134,0.0,1.0
2014-05-05,34.28,34.28,33.84,33.88,239500,27.9238436736735,27.9238436736735,27.5654279439064,27.5980111920671,294016.113825348,0.0,1.0
2014-05-06,33.36,33.77,33.33,33.55,305200,27.1744289659787,27.5084072596253,27.1499915298582,27.3291993947417,374671.056114805,0.0,1.0
2014-05-07,33.8,33.879,33.53,33.67,127300,27.5328446957458,27.5971966108631,27.3129077706614,27.4269491392237,156276.623340153,0.0,1.0
2014-05-08,33.38,33.64,33.35,33.59,89700,27.190720590059,27.4025117031032,27.1662831539385,27.3617826429024,110117.934906612,0.0,1.0
2014-05-09,33.5,33.67,33.44,33.58,186300,27.2884703345409,27.4269491392237,27.2395954623,27.3536368308622,228706.480190657,0.0,1.0
2014-05-12,33.77,33.86,33.65,33.7,71800,27.5084072596253,27.5817195679868,27.4106575151434,27.4513865753442,88143.4529129851,0.0,1.0
2014-05-13,32.78,33.02,32.73,33.02,195400,27.0018021026424,27.1994968099223,26.9606157052924,27.1994968099223,237214.241318108,0.368079,1.0
2014-05-14,32.82,32.99,32.75,32.8,98600,27.0347512205224,27.1747849715123,26.9770902642324,27.0182766615824,119699.714401051,0.0,1.0
2014-05-15,32.58,32.63,32.24,32.55,103400,26.8370565132425,26.8782429105925,26.5569890112627,26.8123446748325,125526.881025038,0.0,1.0
2014-05-16,32.73,32.9,32.57,32.88,87400,26.9606157052924,27.1006494562823,26.8288192337725,27.0841748973423,106102.992278417,0.0,1.0
2014-05-19,32.3,32.6,32.15,32.59,904500,26.6064126880826,26.8535310721825,26.4828534960327,26.8452937927125,1098056.71070741,0.0,1.0
2014-05-20,32.07,32.29,31.28,32.23,599600,26.4169552602728,26.5981754086126,25.7662101821432,26.5487517317927,727910.230779617,0.0,1.0
2014-05-21,32.35,32.4,32.2,32.2,134300,26.6475990854326,26.6887854827826,26.5240398933827,26.5240398933827,163039.266166949,0.0,1.0
2014-05-22,32.45,32.61,32.37,32.43,83600,26.7299718801326,26.8617683516525,26.6640736443726,26.7134973211926,101489.818701094,0.0,1.0
2014-05-23,32.37,32.56,32.35,32.41,122400,26.6640736443726,26.8205819543025,26.6475990854326,26.6970227622526,148592.74891165,0.0,1.0
2014-05-27,32.98,33.11,32.8,33.01,117400,27.1665476920423,27.2736323251522,27.0182766615824,27.1912595304523,142522.783678331,0.0,1.0
2014-05-28,32.95,33.02,32.868,33.0,72800,27.1418358536323,27.1994968099223,27.0742901619783,27.1830222509823,88378.6937971251,0.0,1.0
2014-05-29,33.08,33.15,32.97,33.02,88900,27.2489204867422,27.3065814430322,27.1583104125723,27.1994968099223,107923.981848412,0.0,1.0
2014-05-30,33.08,33.15,33.02,33.04,64100,27.2489204867422,27.3065814430322,27.1994968099223,27.2159713688622,77816.95429115,0.0,1.0
2014-06-02,32.74,32.87,32.71,32.83,64500,26.9688529847624,27.0759376178723,26.9441411463524,27.0429884999924,78302.5515098155,0.0,1.0
2014-06-03,32.73,32.83,32.68,32.75,84700,26.9606157052924,27.0429884999924,26.9194293079424,26.9770902642324,102825.211052424,0.0,1.0
2014-06-04,32.76,32.92,32.61,32.61,115400,26.9853275437024,27.1171240152223,26.8617683516525,26.8617683516525,140094.797585003,0.0,1.0
2014-06-05,32.67,32.72,32.47,32.55,90600,26.9111920284724,26.9523784258224,26.7464464390725,26.8123446748325,109987.770027741,0.0,1.0
2014-06-06,32.54,32.58,32.25,32.31,87000,26.8041073953625,26.8370565132425,26.5652262907327,26.6146499675526,105617.395059751,0.0,1.0
2014-06-09,32.5,32.65,32.39,32.64,138600,26.7711582774825,26.8947174695324,26.6805482033126,26.8864801900625,168259.436267604,0.0,1.0
2014-06-10,32.23,32.25,32.0,32.19,140900,26.5487517317927,26.5652262907327,26.3592943039828,26.5158026139127,171051.62027493,0.0,1.0
2014-06-11,32.16,32.24,32.11,32.21,49500,26.4910907755027,26.5569890112627,26.4499043781527,26.5322771728527,60092.6558098585,0.0,1.0
2014-06-12,32.08,32.22,32.06,32.11,65600,26.4251925397428,26.5405144523227,26.4087179808028,26.4499043781527,79637.9438611456,0.0,1.0
2014-06-13,32.13,32.16,31.99,32.1,63400,26.4663789370927,26.4910907755027,26.3510570245128,26.4416670986827,76967.1591584854,0.0,1.0
2014-06-16,32.31,32.48,32.25,32.37,100800,26.6146499675526,26.7546837185425,26.5652262907327,26.6640736443726,122370.499103712,0.0,1.0
2014-06-17,32.42,32.54,32.36,32.46,99700,26.7052600417226,26.8041073953625,26.6558363649026,26.7382091596026,121035.106752381,0.0,1.0
2014-06-18,32.14,32.25,32.01,32.22,91100,26.4746162165627,26.5652262907327,26.3675315834528,26.5405144523227,110594.766551073,0.0,1.0
2014-06-19,32.22,32.26,32.1,32.23,80900,26.5405144523227,26.5734635702027,26.4416670986827,26.5487517317927,98212.0374751019,0.0,1.0
2014-06-20,32.1,32.18,32.02,32.12,152900,26.4416670986827,26.5075653344427,26.3757688629228,26.4581416576227,185619.536834896,0.0,1.0
2014-06-23,32.09,32.1,31.96,32.05,52100,26.4334298192128,26.4416670986827,26.3263451861028,26.4004807013328,63249.0377311842,0.0,1.0
2014-06-24,32.06,32.31,32.05,32.3,73700,26.4087179808028,26.6146499675526,26.4004807013328,26.6064126880826,89471.2875391224,0.0,1.0
2014-06-25,32.29,32.45,32.17,32.41,121600,26.5981754086126,26.7299718801326,26.4993280549727,26.6970227622526,147621.554474319,0.0,1.0
2014-06-26,33.28,33.3,33.08,33.19,162000,27.4136660761421,27.4301406350821,27.2489204867422,27.3395305609122,196666.873559537,0.0,1.0
2014-06-27,33.84,33.98,33.67,33.68,152700,27.8749537264618,27.9902756390417,27.7349199754719,27.7431572549419,185376.738225563,0.0,1.0
2014-06-30,33.49,33.57,33.41,33.5,139100,27.586648945012,27.652547180772,27.520750709252,27.594886224482,168866.432790935,0.0,1.0
2014-07-01,33.26,33.34,33.16,33.29,64100,27.3971915172021,27.4630897529621,27.3148187225022,27.4219033556121,77816.95429115,0.0,1.0
2014-07-02,33.55,33.66,33.4401,33.62,70100,27.636072621832,27.7266826960019,27.5455449204567,27.6937335781219,85100.9125711327,0.0,1.0
2014-07-03,33.66,33.76,33.62,33.75,68600,27.7266826960019,27.8090554907019,27.6937335781219,27.8008182112319,83279.9230011371,0.0,1.0
2014-07-07,34.05,34.12,33.92,34.08,121700,28.0479365953317,28.1055975516217,27.9408519622218,28.0726484337417,147742.953778985,0.0,1.0
2014-07-08,33.88,34.1,33.83,34.01,83700,27.9079028443418,28.0891229926817,27.8667164469918,28.0149874774517,101611.218005761,0.0,1.0
2014-07-09,33.95,33.96,33.71,33.86,100600,27.9655638006318,27.9738010801017,27.7678690933519,27.8914282854018,122127.700494379,0.0,1.0
2014-07-10,33.77,33.8343,33.682,33.78,423100,27.8172927701718,27.8702584771639,27.7448047108359,27.8255300496418,513640.458043457,0.0,1.0
2014-07-11,33.97,33.98,33.7,33.75,130200,27.9820383595717,27.9902756390417,27.7596318138819,27.8008182112319,158061.894675628,0.0,1.0
2014-07-14,33.78,33.99,33.75,33.86,74000,27.8255300496418,27.9985129185117,27.8008182112319,27.8914282854018,89835.4854531218,0.0,1.0
2014-07-15,33.8,34.03,33.74,33.93,61700,27.8420046085818,28.0314620363917,27.7925809317619,27.9490892416918,74903.3709791569,0.0,1.0
2014-07-16,34.5,34.67,34.42,34.67,100600,28.4186141714815,28.5586479224714,28.3527159357215,28.5586479224714,122127.700494379,0.0,1.0
2014-07-17,34.42,34.76,34.36,34.48,231400,28.3527159357215,28.6327834377013,28.3032922589015,28.4021396125415,280917.990998005,0.0,1.0
2014-07-18,34.07,34.17,33.95,34.1,81600,28.0644111542717,28.1467839489716,27.9655638006318,28.0891229926817,99061.8326077666,0.0,1.0
2014-07-21,33.68,33.76,33.64,33.75,69200,27.7431572549419,27.8090554907019,27.7102081370619,27.8008182112319,84008.3188291354,0.0,1.0
2014-07-22,33.6,33.69,33.44,33.52,136400,27.6772590191819,27.7513945344119,27.545462547662,27.611360783422,165588.651564943,0.0,1.0
2014-07-23,33.6,33.665,33.53,33.65,64700,27.6772590191819,27.7308013357369,27.619598062892,27.7184454165319,78545.3501191484,0.0,1.0
2014-07-24,33.82,33.93,33.76,33.88,54400,27.8584791675218,27.9490892416918,27.8090554907019,27.9079028443418,66041.2217385111,0.0,1.0
2014-07-25,33.61,33.76,33.56,33.75,33600,27.6854962986519,27.8090554907019,27.644309901302,27.8008182112319,40790.1663679039,0.0,1.0
2014-07-28,33.45,33.58,33.3,33.51,48700,27.553699827132,27.6607844602419,27.4301406350821,27.603123503952,59121.4613725274,0.0,1.0
2014-07-29,33.49,33.75,33.49,33.67,62800,27.586648945012,27.8008182112319,27.586648945012,27.7349199754719,76238.763330487,0.0,1.0
2014-07-30,33.95,34.09,33.42,33.48,144200,27.9655638006318,28.0808857132117,27.528987988722,27.578411665542,175057.797328921,0.0,1.0
2014-07-31,34.61,35.0,34.57,35.0,213900,28.5092242456514,28.8304781449812,28.4762751277714,28.8304781449812,259673.112681388,0.0,1.0
2014-08-01,34.08,34.24,33.95,34.03,83800,28.0726484337417,28.2044449052616,27.9655638006318,28.0314620363917,101732.617310427,0.0,1.0
2014-08-04,33.82,33.93,33.56,33.9,61100,27.8584791675218,27.9490892416918,27.644309901302,27.9243774032818,74174.9751511586,0.0,1.0
2014-08-05,34.48,34.71,34.3,34.35,94900,28.4021396125415,28.5915970403513,28.2538685820816,28.2950549794315,115207.940128395,0.0,1.0
2014-08-06,35.13,35.24,34.85,34.87,146000,28.9375627780911,29.0281728522611,28.7069189529313,28.7233935118713,177242.984812916,0.0,1.0
2014-08-07,34.61,34.91,34.57,34.74,79100,28.5092242456514,28.7563426297512,28.4762751277714,28.6163088787613,96026.8499911071,0.0,1.0
2014-08-08,34.46,34.5599,34.26,34.46,98400,28.3856650536015,28.4679554755067,28.2209194642016,28.3856650536015,119456.915791718,0.0,1.0
2014-08-11,34.68,34.7601,34.57,34.69,108900,28.5668852019414,28.632865810496,28.4762751277714,28.5751224814114,132203.842781688,0.0,1.0
2014-08-12,34.39,34.44,34.26,34.4,52700,28.3280040973115,28.3691904946615,28.2209194642016,28.3362413767815,63977.4335591826,0.0,1.0
2014-08-13,34.57,34.77,34.53,34.72,50700,28.4762751277714,28.6410207171713,28.4433260098914,28.5998343198213,61549.447465855,0.0,1.0
2014-08-14,34.66,34.66,34.49,34.49,56100,28.5504106430014,28.5504106430014,28.4103768920115,28.4103768920115,68105.0099178395,0.0,1.0
2014-08-15,34.41,34.96,34.21,34.88,89200,28.3444786562515,28.7975290271012,28.1797330668516,28.7316307913413,108288.179762412,0.0,1.0
2014-08-18,35.05,35.08,34.77,34.96,99200,28.8716645423312,28.8963763807411,28.6410207171713,28.7975290271012,120428.110229049,0.0,1.0
2014-08-19,34.78,34.83,34.66,34.8,87300,28.6492579966413,28.6904443939913,28.5504106430014,28.6657325555813,105981.59297375,0.0,1.0
2014-08-20,34.57,34.72,34.41,34.44,50600,28.4762751277714,28.5998343198213,28.3444786562515,28.3691904946615,61428.0481611886,0.0,1.0
2014-08-21,34.81,34.84,34.63,34.71,392500,28.6739698350513,28.6986816734613,28.5256988045914,28.5915970403513,476492.270815544,0.0,1.0
2014-08-22,34.71,34.94,34.55,34.91,66900,28.5915970403513,28.7810544681612,28.4598005688314,28.7563426297512,81216.1348218088,0.0,1.0
2014-08-25,34.81,34.91,34.56,34.64,54100,28.6739698350513,28.7563426297512,28.4680378483014,28.5339360840614,65677.0238245119,0.0,1.0
2014-08-26,35.09,35.15,34.95,34.99,85400,28.9046136602111,28.9540373370311,28.7892917476312,28.8222408655112,103675.006185089,0.0,1.0
2014-08-27,35.0,35.12,34.91,34.98,76600,28.8304781449812,28.9293254986211,28.7563426297512,28.8140035860412,92991.8673744475,0.0,1.0
2014-08-28,35.06,35.197,35.003,35.08,51400,28.8799018218012,28.9927525505401,28.8329493288222,28.8963763807411,62399.2425985196,0.0,1.0
2014-08-29,35.16,35.27,35.09,35.19,58200,28.9622746165011,29.052884690671,28.9046136602111,28.9869864549111,70654.3953158335,0.0,1.0
2014-09-02,35.19,35.4,35.17,35.26,44500,28.9869864549111,29.159969323781,28.9705118959711,29.044647411201,54022.6905765394,0.0,1.0
2014-09-03,35.44,35.57,35.3612,35.53,83500,29.192918441661,29.3000030747709,29.1280086794374,29.2670539568909,101368.419396428,0.0,1.0
2014-09-04,34.92,35.14,34.78,35.14,67400,28.7645799092212,28.9458000575611,28.6492579966413,28.9458000575611,81823.1313451406,0.0,1.0
2014-09-05,35.15,35.159,34.96,35.08,61500,28.9540373370311,28.9614508885541,28.7975290271012,28.8963763807411,74660.5723698241,0.0,1.0
2014-09-08,35.34,35.54,35.24,35.32,100400,29.110545646961,29.2752912363609,29.0281728522611,29.094071088021,121884.901885046,0.0,1.0
2014-09-09,35.65,35.79,35.5,35.57,96800,29.3659013105308,29.4812232231108,29.2423421184809,29.3000030747709,117514.526917057,0.0,1.0
2014-09-10,35.66,35.68,35.55,35.56,79000,29.3741385900008,29.3906131489408,29.2835285158309,29.2917657953009,95905.4506864408,0.0,1.0
2014-09-11,35.36,35.46,35.31,35.37,87500,29.127020205901,29.2093930006009,29.085833808551,29.135257485371,106224.391583083,0.0,1.0
2014-09-12,35.19,35.24,35.04,35.22,56200,28.9869864549111,29.0281728522611,28.8634272628612,29.0116982933211,68226.4092225059,0.0,1.0
2014-09-15,35.37,35.5,35.32,35.35,61600,29.135257485371,29.2423421184809,29.094071088021,29.118782926431,74781.9716744905,0.0,1.0
2014-09-16,34.95,35.121,34.8201,34.93,153300,28.7892917476312,28.9301492265681,28.682289487316,28.7728171886912,186105.134053562,0.0,1.0
2014-09-17,34.83,35.17,34.77,34.96,185800,28.6904443939913,28.9705118959711,28.6410207171713,28.7975290271012,225559.908070135,0.0,1.0
2014-09-18,34.97,35.01,34.69,34.76,152300,28.8057663065712,28.8387154244512,28.5751224814114,28.6327834377013,184891.141006898,0.0,1.0
2014-09-19,34.84,35.02,34.84,34.98,182300,28.6986816734613,28.8469527039212,28.6986816734613,28.8140035860412,221310.932406812,0.0,1.0
2014-09-22,34.79,34.87,34.61,34.82,120183,28.6574952761113,28.7233935118713,28.5092242456514,28.6822071145213,145901.326327196,0.0,1.0
2014-09-23,34.55,34.66,34.49,34.66,77022,28.4598005688314,28.5504106430014,28.4103768920115,28.5504106430014,93504.1724401398,0.0,1.0
2014-09-24,34.65,34.75,34.31,34.45,61990,28.5421733635314,28.6245461582313,28.2621058615516,28.3774277741315,75255.4289626893,0.0,1.0
2014-09-25,34.47,34.72,34.42,34.7,156492,28.3939023330715,28.5998343198213,28.3527159357215,28.5833597608814,189980.199858512,0.0,1.0
2014-09-26,34.27,34.43,34.22,34.4,73156,28.2291567436716,28.3609532151915,28.1879703463216,28.3362413767815,88810.8753217374,0.0,1.0
2014-09-29,34.29,34.447,34.2,34.22,70814,28.2456313026116,28.3749565902905,28.1714957873816,28.1879703463216,85967.7036064507,0.0,1.0
2014-09-30,34.7,34.85,34.6,34.64,111109,28.5833597608814,28.7069189529313,28.5009869661814,28.5339360840614,134885.553421769,0.0,1.0
2014-10-01,34.83,35.08,34.77,35.0,180401,28.6904443939913,28.8963763807411,28.6410207171713,28.8304781449812,219005.559611197,0.0,1.0
2014-10-02,34.94,35.15,34.64,35.1,141763,28.7810544681612,28.9540373370311,28.5339360840614,28.9128509396811,172099.296274201,0.0,1.0
2014-10-03,34.79,35.24,34.55,34.7,197876,28.6574952761113,29.0281728522611,28.4598005688314,28.5833597608814,240220.088101647,0.0,1.0
2014-10-06,34.57,34.61,34.34,34.6,91086,28.4762751277714,28.5092242456514,28.2868176999615,28.5009869661814,110577.77064842,0.0,1.0
2014-10-07,34.44,34.68,34.44,34.51,96437,28.3691904946615,28.5668852019414,28.3691904946615,28.4268514509514,117073.847441117,0.0,1.0
2014-10-08,35.06,35.07,34.5363,34.72,172536,28.8799018218012,28.8881391012712,28.4485154959575,28.5998343198213,209457.504299186,0.0,1.0
2014-10-09,34.35,34.9,34.26,34.73,102950,28.2950549794315,28.7481053502812,28.2209194642016,28.6080715992913,124980.584154039,0.0,1.0
2014-10-10,34.05,34.3,34.02,34.25,97710,28.0479365953317,28.2538685820816,28.0232247569217,28.2126821847316,118619.260589521,0.0,1.0
2014-10-13,33.8,34.24,33.78,33.9,83461,27.8420046085818,28.2044449052616,27.8255300496418,27.9243774032818,101321.073667608,0.0,1.0
2014-10-14,33.39,33.62,33.31,33.45,144705,27.5042761503121,27.6937335781219,27.4383779145521,27.553699827132,175670.863817486,0.0,1.0
2014-10-15,33.31,33.39,32.9,33.22,132721,27.4383779145521,27.5042761503121,27.1006494562823,27.3642423993221,161122.371146267,0.0,1.0
2014-10-16,32.96,33.13,32.4,32.4,169359,27.1500731331023,27.2901068840922,26.6887854827826,26.6887854827826,205600.648389935,0.0,1.0
2014-10-17,34.36,34.69,33.8,33.82,195601,28.3032922589015,28.5751224814114,27.8420046085818,27.8584791675218,237458.253920487,0.0,1.0
2014-10-20,34.49,34.51,34.16,34.16,87046,28.4103768920115,28.4268514509514,28.1385466695016,28.1385466695016,105673.238739898,0.0,1.0
2014-10-21,34.49,34.49,34.19,34.37,144571,28.4103768920115,28.4103768920115,28.1632585079116,28.3115295383715,175508.188749233,0.0,1.0
2014-10-22,34.29,34.57,34.29,34.5,99059,28.2456313026116,28.4762751277714,28.2456313026116,28.4186141714815,120256.93720947,0.0,1.0
2014-10-23,35.23,35.23,34.66,34.75,220343,29.0199355727911,29.0199355727911,28.5504106430014,28.6245461582313,267494.869881043,0.0,1.0
2014-10-24,35.83,35.9399,35.64,35.7,314308,29.5141723409907,29.604700042366,29.3576640310608,29.4070877078808,381567.726510808,0.0,1.0
2014-10-27,35.9,36.08,35.82,35.83,78372,29.5718332972807,29.7201043277406,29.5059350615207,29.5141723409907,95143.0630531358,0.0,1.0
2014-10-28,36.23,36.24,36.0401,36.15,154166,29.8436635197905,29.8519007992605,29.6872375826553,29.7777652840306,187156.452031973,0.0,1.0
2014-10-29,36.27,36.74,36.18,36.55,137265,29.8766126376705,30.2637647727603,29.8024771224406,30.1072564628304,166638.755550307,0.0,1.0
2014-10-30,36.64,36.7,35.91,35.95,103275,30.1813919780603,30.2308156548803,29.5800705767507,29.6130196946307,125375.131894205,0.0,1.0
2014-10-31,36.61,36.8,36.4,36.65,122413,30.1566801396503,30.3131884495802,29.9836972707804,30.1896292575303,148608.530821257,0.0,1.0
2014-11-03,36.48,36.6,36.25,36.57,143138,30.0495955065404,30.1484428601803,29.8601380787305,30.1237310217703,173768.536713364,0.0,1.0
2014-11-04,36.41,36.55,36.21,36.28,83236,29.9919345502504,30.1072564628304,29.8271889608505,29.8848499171405,101047.925232109,0.0,1.0
2014-11-05,36.5,36.69,36.4,36.66,83670,30.0660700654804,30.2225783754103,29.9836972707804,30.1978665370003,101574.798214361,0.0,1.0
2014-11-06,36.22,36.39,36.07,36.23,82656,29.8354262403205,29.9754599913104,29.7118670482706,29.8436635197905,100343.809265044,0.0,1.0
2014-11-07,35.5,35.58,35.0,35.22,173492,29.2423421184809,29.3082403542409,28.8304781449812,29.0116982933211,210618.081651797,0.0,1.0
2014-11-10,36.29,36.37,36.06,36.19,129787,29.8930871966105,29.9589854323705,29.7036297688006,29.8107144019105,157560.515547355,0.0,1.0
2014-11-11,36.38,36.42,36.23,36.28,88725,29.9672227118404,30.0001718297204,29.8436635197905,29.8848499171405,107711.533065246,0.0,1.0
2014-11-12,36.24,36.35,36.15,36.19,49946,29.8519007992605,29.9425108734305,29.7777652840306,29.8107144019105,60634.0967086705,0.0,1.0
2014-11-13,36.42,36.56,36.18,36.21,224022,30.0001718297204,30.1154937423004,29.8024771224406,29.8271889608505,271961.150299719,0.0,1.0
2014-11-14,36.22,36.3799,36.09,36.18,158573,29.8354262403205,29.9671403390457,29.7283416072106,29.8024771224406,192506.51938862,0.0,1.0
2014-11-17,36.1,36.33,36.09,36.09,92658,29.7365788866806,29.9260363144905,29.7283416072106,29.7283416072106,112486.167717775,0.0,1.0
2014-11-18,36.67,36.72,36.48,36.575,113423,30.2061038164703,30.2472902138203,30.0495955065404,30.1278496615053,137694.733331749,0.0,1.0
2014-11-19,36.33,36.54,36.27,36.52,170266,29.9260363144905,30.0990191833604,29.8766126376705,30.0825446244204,206701.740083259,0.0,1.0
2014-11-20,36.54,36.66,36.32,36.45,109242,30.0990191833604,30.1978665370003,29.9177990350205,30.0248836681304,132619.028403647,0.0,1.0
2014-11-21,36.16,36.5,36.15,36.46,131719,29.7860025635006,30.0660700654804,29.7777652840306,30.0331209476004,159905.95011351,0.0,1.0
2014-11-24,36.56,36.61,36.41,36.41,124465,30.1154937423004,30.1566801396503,29.9919345502504,29.9919345502504,151099.64455301,0.0,1.0
2014-11-25,36.97,37.01,36.73,36.74,87403,30.4532222005701,30.4861713184501,30.2555274932903,30.2637647727603,106106.634257557,0.0,1.0
2014-11-26,37.18,37.2,37.05,37.15,64524,30.62620506944,30.64267962838,30.5191204363301,30.60149323103,78331.6873429355,0.0,1.0
2014-11-28,36.9,36.97,36.8,36.87,86603,30.3955612442802,30.4532222005701,30.3131884495802,30.3708494058702,105135.439820226,0.0,1.0
2014-12-01,37.23,37.48,37.1999,37.44,108683,30.66739146679,30.8733234535399,30.6425972555853,30.8403743356599,131940.406290562,0.0,1.0
2014-12-02,36.67,37.01,36.64,36.92,97938,30.2061038164703,30.4861713184501,30.1813919780603,30.4120358032202,118896.05100416,0.0,1.0
2014-12-03,36.61,36.76,36.6,36.69,88135,30.1566801396503,30.2802393317002,30.1484428601803,30.2225783754103,106995.277167715,0.0,1.0
2014-12-04,36.64,36.91,36.59,36.79,107125,30.1813919780603,30.4037985237502,30.1402055807103,30.3049511701102,130049.00512386,0.0,1.0
2014-12-05,36.44,36.6,36.23,36.41,129263,30.0166463886604,30.1484428601803,29.8436635197905,29.9919345502504,156924.383190904,0.0,1.0
2014-12-08,36.8,37.02,36.71,36.71,127269,30.3131884495802,30.4944085979201,30.2390529343503,30.2390529343503,154503.681055856,0.0,1.0
2014-12-09,36.88,37.03,36.72,36.94,158417,30.3790866853402,30.5026458773901,30.2472902138203,30.4285103621601,192317.13647334,0.0,1.0
2014-12-10,36.78,36.98,36.76,36.81,130446,30.2967138906402,30.4614594800401,30.2802393317002,30.3214257290502,158360.536965107,0.0,1.0
2014-12-11,37.26,37.41,37.2,37.34,134483,30.6921033052,30.8156624972499,30.64267962838,30.7580015409599,163261.426894489,0.0,1.0
2014-12-12,36.63,37.26,36.5901,37.16,113141,30.1731546985903,30.6921033052,30.140287953505,30.6097305105,137352.38729259,0.0,1.0
2014-12-15,36.39,37.04,36.18,37.04,242066,29.9754599913104,30.5108831568601,29.8024771224406,30.5108831568601,293866.440833721,0.0,1.0
2014-12-16,37.08,37.34,36.61,36.66,174143,30.5438322747401,30.7580015409599,30.1566801396503,30.1978665370003,211408.391125175,0.0,1.0
2014-12-17,36.66,36.95,36.47,36.73,128772,30.1978665370003,30.4367476416301,30.0413582270704,30.2555274932903,156328.312604992,0.0,1.0
2014-12-18,36.88,36.91,36.38,36.44,196675,30.3790866853402,30.4037985237502,29.9672227118404,30.0166463886604,238762.082452604,0.0,1.0
2014-12-19,36.99,37.23,36.87,36.89,196621,30.4696967595101,30.66739146679,30.3708494058702,30.3873239648102,238696.526828084,0.0,1.0
2014-12-22,37.63,37.72,37.47,37.48,201878,30.9968826455898,31.0710181608197,30.8650861740699,30.8733234535399,245078.488274396,0.0,1.0
2014-12-23,37.25,37.52,37.12,37.52,87724,30.68386602573,30.9062725714198,30.57678139262,30.9062725714198,106496.326025536,0.0,1.0
2014-12-24,37.4,37.5526,37.3,37.3,21457,30.8074252177799,30.933126102492,30.7250524230799,30.7250524230799,26048.6488022653,0.0,1.0
2014-12-26,37.25,37.51,37.18,37.18,54160,30.68386602573,30.8980352919498,30.62620506944,30.62620506944,65749.8634073117,0.0,1.0
2014-12-29,37.34,37.58,37.26,37.52,98850,30.7580015409599,30.9556962482398,30.6921033052,30.9062725714198,120003.212662717,0.0,1.0
2014-12-30,37.45,37.58,37.23,37.58,45298,30.8486116151299,30.9556962482398,30.66739146679,30.9556962482398,54991.4570277771,0.0,1.0
2014-12-31,37.14,37.52,37.13,37.33,64788,30.59325595156,30.9062725714198,30.58501867209,30.7497642614899,78652.1815072548,0.0,1.0
2015-01-02,36.55,36.69,36.37,36.58,122224,30.1072564628304,30.2225783754103,29.9589854323705,30.1319683012403,148379.086135437,0.0,1.0
2015-01-05,36.46,37.04,36.34,36.98,108743,30.0331209476004,30.5108831568601,29.9342735939605,30.4614594800401,132013.245873362,0.0,1.0
2015-01-06,36.25,36.89,36.21,36.7,163790,29.8601380787305,30.3873239648102,29.8271889608505,30.2308156548803,198839.921113065,0.0,1.0
2015-01-07,35.96,36.12,35.71,35.94,247261,29.6212569741007,29.7530534456206,29.4153249873508,29.6047824151607,300173.134711139,0.0,1.0
2015-01-08,37.18,37.35,36.71,36.73,178238,30.62620506944,30.7662388204299,30.2390529343503,30.2555274932903,216379.692651264,0.0,1.0
2015-01-09,36.84,37.35,36.68,37.32,75746,30.3461375674602,30.7662388204299,30.2143410959403,30.7415269820199,91955.1173125967,0.0,1.0
2015-01-12,36.99,37.1,36.73,36.98,105193,30.4696967595101,30.5603068336801,30.2555274932903,30.4614594800401,127703.570557706,0.0,1.0
2015-01-13,36.81,37.1,36.63,36.75,75198,30.3214257290502,30.5603068336801,30.1731546985903,30.2720020522302,91289.849123025,0.0,1.0
2015-01-14,37.34,37.45,37.15,37.2,130216,30.7580015409599,30.8486116151299,30.60149323103,30.64267962838,158081.318564374,0.0,1.0
2015-01-15,36.95,37.16,36.9,36.99,89162,30.4367476416301,30.6097305105,30.3955612442802,30.4696967595101,108242.048026638,0.0,1.0
2015-01-16,37.59,37.64,36.81,36.99,133246,30.9639335277098,31.0051199250598,30.3214257290502,30.4696967595101,161759.717495766,0.0,1.0
2015-01-20,37.95,38.1899,37.84,38.15,96933,31.2604755886296,31.4580879231148,31.1698655144597,31.4252211780295,117675.987992263,0.0,1.0
2015-01-21,37.15,37.43,36.93,37.43,243452,30.60149323103,30.8321370561899,30.4202730826902,30.8321370561899,295549.035196397,0.0,1.0
2015-01-22,36.29,36.41,35.96,36.19,286420,29.8930871966105,29.9919345502504,29.6212569741007,29.8107144019105,347711.888425447,0.0,1.0
2015-01-23,36.94,37.12,36.63,36.64,99169,30.4285103621601,30.57678139262,30.1731546985903,30.1813919780603,120390.476444603,0.0,1.0
2015-01-26,37.38,37.45,36.98,37.05,64168,30.7909506588399,30.8486116151299,30.4614594800401,30.5191204363301,77899.5058183232,0.0,1.0
2015-01-27,37.35,37.48,37.21,37.44,127272,30.7662388204299,30.8733234535399,30.65091690785,30.8403743356599,154507.323034996,0.0,1.0
2015-01-28,37.35,37.75,37.35,37.58,152070,30.7662388204299,31.0957299992297,30.7662388204299,30.9556962482398,184611.922606165,0.0,1.0
2015-01-29,37.39,37.44,37.1,37.39,168536,30.7991879383099,30.8403743356599,30.5603068336801,30.7991879383099,204601.532112531,0.0,1.0
2015-01-30,37.09,37.32,36.92,37.08,168630,30.5520695542101,30.7415269820199,30.4120358032202,30.5438322747401,204715.647458917,0.0,1.0
2015-02-02,37.19,37.22,36.78,36.88,98584,30.63444234891,30.65915418732,30.2967138906402,30.3790866853402,119680.290512305,0.0,1.0
2015-02-03,37.26,37.35,37.03,37.03,136483,30.6921033052,30.7662388204299,30.5026458773901,30.5026458773901,165689.412987816,0.0,1.0
2015-02-04,36.92,37.09,36.88,36.96,103316,30.4120358032202,30.5520695542101,30.3790866853402,30.4449849211001,125424.905609118,0.0,1.0
2015-02-05,37.34,37.38,37.1185,37.19,94135,30.7580015409599,30.7909506588399,30.5755458006995,30.63444234891,114279.235447698,0.0,1.0
2015-02-06,36.29,36.53,36.24,36.4,201952,29.8930871966105,30.0907819038904,29.8519007992605,29.9836972707804,245168.323759849,0.0,1.0
2015-02-09,36.34,36.56,36.3001,36.38,85610,29.9342735939605,30.1154937423004,29.9014068488752,29.9672227118404,103929.944724888,0.0,1.0
2015-02-10,36.65,36.67,36.24,36.24,83194,30.1896292575303,30.2061038164703,29.8519007992605,29.8519007992605,100996.937524149,0.0,1.0
2015-02-11,36.43,36.5101,36.28,36.4,129366,30.0084091091904,30.0743897177451,29.8848499171405,29.9836972707804,157049.42447471,0.0,1.0
2015-02-12,37.08,37.1,36.73,36.73,78169,30.5438322747401,30.5603068336801,30.2555274932903,30.2555274932903,94896.622464663,0.0,1.0
2015-02-13,36.43,36.52,36.13,36.41,206225,30.0084091091904,30.0825446244204,29.7612907250906,29.9919345502504,250355.716048244,0.0,1.0
2015-02-17,36.78,36.93,36.256,36.29,91584,30.2967138906402,30.4202730826902,29.8650804464125,29.8930871966105,111182.339185658,0.0,1.0
2015-02-18,36.76,36.76,36.33,36.7,223724,30.2802393317002,30.2802393317002,29.9260363144905,30.2308156548803,271599.380371814,0.0,1.0
2015-02-19,36.64,36.82,36.55,36.69,73764,30.1813919780603,30.3296630085202,30.1072564628304,30.2225783754103,89548.983094109,0.0,1.0
2015-02-20,36.69,36.82,36.16,36.26,119115,30.2225783754103,30.3296630085202,29.7860025635006,29.8683753582005,144604.781753359,0.0,1.0
2015-02-23,36.89,36.99,36.76,36.84,86135,30.3873239648102,30.4696967595101,30.2802393317002,30.3461375674602,104567.291074387,0.0,1.0
2015-02-24,37.1,37.18,36.74,36.96,195471,30.5603068336801,30.62620506944,30.2637647727603,30.4449849211001,237300.434824421,0.0,1.0
2015-02-25,39.27,39.78,38.14,38.17,359696,32.3477964786689,32.7678977316386,31.4169838985595,31.4416957369695,436668.442912785,0.0,1.0
2015-02-26,39.92,40.09,39.6,39.66,491184,32.8832196442185,33.0232533952085,32.6196267011787,32.6690503779987,596293.960632516,0.0,1.0
2015-02-27,40.76,41.05,40.46,40.54,213264,33.5751511196981,33.8140322243279,33.3280327355983,33.3939309713582,258901.01310371,0.0,1.0
2015-03-02,41.13,41.28,41.035,41.07,119056,33.8799304600879,34.0034896521378,33.8016763051229,33.8305067832679,144533.156163606,0.0,1.0
2015-03-03,41.03,41.6,40.93,41.4,192689,33.7975576653879,34.2670825951776,33.715184870688,34.1023370057777,233923.106168603,0.0,1.0
2015-03-04,40.76,40.89,40.41,40.79,160741,33.5751511196981,33.682235752808,33.2868463382483,33.5998629581081,195138.456313787,0.0,1.0
2015-03-05,40.97,41.19,40.9,41.1,114286,33.748133988568,33.9293541369079,33.690473032278,33.8552186216779,138742.40933102,0.0,1.0
2015-03-06,40.45,40.62,40.39,40.55,64007,33.3197954561283,33.4598292071182,33.2703717793083,33.4021682508282,77704.0529378102,0.0,1.0
2015-03-09,40.78,40.86,40.59,40.86,74314,33.5916256786381,33.657523914398,33.4351173687082,33.657523914398,90216.6792697741,0.0,1.0
2015-03-10,40.29,40.46,39.97,39.99,117666,33.1879989846083,33.3280327355983,32.9244060415685,32.9408806005085,142845.705828744,0.0,1.0
2015-03-11,40.28,40.52,40.06,40.4,72138,33.1797617051384,33.3774564124182,32.9985415567985,33.2786090587783,87575.0304002335,0.0,1.0
2015-03-12,40.76,40.76,40.387,40.55,93765,33.5751511196981,33.5751511196981,33.2679005954673,33.4021682508282,113830.058020432,0.0,1.0
2015-03-13,40.9,40.9045,40.15,40.16,146877,33.690473032278,33.6941798080395,33.0726770720284,33.0809143514984,178307.65671484,0.0,1.0
2015-03-16,42.1,42.85,41.91,41.94,327517,34.6789465686774,35.296742528927,34.5224382587475,34.5471500971575,397603.36066419,0.0,1.0
2015-03-17,41.54,41.655,41.13,41.53,185067,34.2176589183577,34.3123876322626,33.8799304600879,34.2094216388877,224670.05116693,0.0,1.0
2015-03-18,41.6,41.73,40.89,41.36,183440,34.2670825951776,34.3741672282876,33.682235752808,34.0693878878978,222694.884480009,0.0,1.0
2015-03-19,41.06,41.2,40.66,40.68,132544,33.8222695037979,33.9375914163779,33.4927783249981,33.5092528839381,160907.494377008,0.0,1.0
2015-03-20,41.81,42.06,41.69,41.97,294007,34.4400654640475,34.6459974507974,34.3412181104076,34.5718619355674,356922.453670486,0.0,1.0
2015-03-23,41.88,41.96,41.46,41.64,91426,34.4977264203375,34.5636246560974,34.1517606825977,34.3000317130576,110990.528284285,0.0,1.0
2015-03-24,42.24,42.3,41.9,42.0,106076,34.7942684812573,34.8436921580773,34.5142009792775,34.5965737739774,128775.52641791,0.0,1.0
2015-03-25,41.69,42.47,41.62,42.47,117136,34.3412181104076,34.9837259090672,34.2835571541176,34.9837259090672,142202.289514012,0.0,1.0
2015-03-26,41.17,41.35,40.9,41.17,117904,33.9128795779679,34.0611506084278,33.690473032278,33.9128795779679,143134.636173849,0.0,1.0
2015-03-27,41.6,41.77,41.55,41.68,80964,34.2670825951776,34.4071163461675,34.2258961978277,34.3329808309376,98289.7330300886,0.0,1.0
2015-03-30,41.91,42.07,41.71,41.73,71184,34.5224382587475,34.6542347302674,34.3576926693476,34.3741672282876,86416.8810337163,0.0,1.0
2015-03-31,41.45,41.88,41.45,41.59,397959,34.1435234031277,34.4977264203375,34.1435234031277,34.2588453157076,483119.458857282,0.0,1.0
2015-04-01,41.6,41.97,41.52,41.96,88534,34.2670825951776,34.5718619355674,34.2011843594177,34.5636246560974,107479.660393334,0.0,1.0
2015-04-02,42.09,42.55,42.05,42.31,190586,34.6707092892074,35.0496241448271,34.6377601713274,34.8519294375473,231370.078791468,0.0,1.0
2015-04-06,42.38,42.73,42.23,42.23,148397,34.9095903938372,35.197895175287,34.7860312017873,34.7860312017873,180152.926145769,0.0,1.0
2015-04-07,42.56,42.89,42.45,42.5,239120,35.0578614242971,35.3296916468069,34.9672513501272,35.0084377474772,290290.01731825,0.0,1.0
2015-04-08,42.01,42.46,41.99,42.46,105211,34.6048110534474,34.9754886295972,34.5883364945074,34.9754886295972,127725.422432546,0.0,1.0
2015-04-09,42.4,42.69,42.24,42.53,128237,34.9260649527772,35.1649460574071,34.7942684812573,35.0331495858871,155678.826325027,0.0,1.0
2015-04-10,43.39,43.56,42.94,43.0,258759,35.7415556203067,35.8815893712966,35.3708780441569,35.4203017209769,314131.62676168,0.0,1.0
2015-04-13,42.9,43.23,42.86,42.92,73070,35.3379289262769,35.6097591487868,35.304979808397,35.3544034852169,88706.4719197244,0.0,1.0
2015-04-14,43.29,43.53,43.28,43.41,132641,35.6591828256067,35.8568775328866,35.6509455461367,35.7580301792467,161025.251702534,0.0,1.0
2015-04-15,43.15,43.46,42.87,43.4,123603,35.5438609130268,35.7992165765966,35.313217087867,35.7497928997767,150053.182546786,0.0,1.0
2015-04-16,43.12,43.32,42.9688,43.04,113587,35.5191490746168,35.6838946640167,35.3946014090305,35.4532508388569,137893.828191402,0.0,1.0
2015-04-17,42.01,42.35,41.781,42.22,259986,34.6048110534474,34.8848785554272,34.4161773535845,34.7777939223173,315621.196229937,0.0,1.0
2015-04-20,42.63,42.93,42.5,42.9,91344,35.1155223805871,35.3626407646869,35.0084377474772,35.3379289262769,110890.980854459,0.0,1.0
2015-04-21,43.15,43.28,42.9,43.0,72237,35.5438609130268,35.6509455461367,35.3379289262769,35.4203017209769,87695.2157118534,0.0,1.0
2015-04-22,42.65,42.76,42.38,42.71,103200,35.1319969395271,35.222607013697,34.9095903938372,35.181420616347,125284.082415705,0.0,1.0
2015-04-23,42.58,42.64,42.03,42.36,152266,35.0743359832371,35.1237596600571,34.6212856123874,34.8931158348972,184849.865243311,0.0,1.0
2015-04-24,43.18,43.35,42.66,42.82,124311,35.5685727514368,35.7086065024267,35.1402342189971,35.272030690517,150912.689623824,0.0,1.0
2015-04-27,43.68,43.93,43.6,43.83,160851,35.9804367249365,36.1863687116864,35.9145384891766,36.1039959169864,195271.99554892,0.0,1.0
2015-04-28,42.64,42.73,42.21,42.65,291121,35.1237596600571,35.197895175287,34.7695566428473,35.1319969395271,353418.869737814,0.0,1.0
2015-04-29,42.07,42.84,41.84,42.74,241190,34.6542347302674,35.288505249457,34.4647773024575,35.206132454757,292802.982924843,0.0,1.0
2015-04-30,41.97,42.66,41.88,42.3,151973,34.5718619355674,35.1402342189971,34.4977264203375,34.8436921580773,184494.165280639,0.0,1.0
2015-05-01,42.07,42.33,41.86,42.33,66729,34.6542347302674,34.8684039964872,34.4812518613975,34.8684039964872,81008.5420108291,0.0,1.0
2015-05-04,42.88,43.0165,42.53,42.6,160983,35.321454367337,35.4338932321024,35.0331495858871,35.0908105421771,195432.242631079,0.0,1.0
2015-05-05,41.65,42.3,41.54,42.25,186421,34.3082689925276,34.8436921580773,34.2176589183577,34.8025057607273,226313.797752114,0.0,1.0
2015-05-06,41.95,42.21,41.73,42.13,97998,34.5553873766275,34.7695566428473,34.3741672282876,34.7036584070874,118968.89058696,0.0,1.0
2015-05-07,42.19,42.3,41.85,41.9,76700,34.7530820839073,34.8436921580773,34.4730145819275,34.5142009792775,93113.266679114,0.0,1.0
2015-05-08,42.81,43.05,42.61,42.61,66491,35.263793411047,35.4614881183269,35.0990478216471,35.0990478216471,80719.6116657231,0.0,1.0
2015-05-11,42.63,42.81,42.33,42.49,57382,35.1155223805871,35.263793411047,34.8684039964872,35.0002004680072,69661.3490036625,0.0,1.0
2015-05-12,42.28,42.54,42.1901,42.36,55067,34.8272175991373,35.0413868653571,34.753164456702,34.8931158348972,66850.9551006358,0.0,1.0
2015-05-13,42.42,42.92,42.37,42.7,186095,34.9425395117172,35.3544034852169,34.9013531143672,35.1731833368771,225918.036018901,0.0,1.0
2015-05-14,43.22,43.23,42.585,42.7,113769,35.6015218693168,35.6097591487868,35.0784546229721,35.1731833368771,138114.774925895,0.0,1.0
2015-05-15,43.08,43.14,42.88,43.0,116156,35.7316980679649,35.7814636641599,35.5658127473151,35.665343939705,140043.735690421,0.298033,1.0
2015-05-18,43.61,43.74,43.13,43.27,71852,36.1712941676869,36.2791196261092,35.7731693981274,35.8892891225822,86628.5210994534,0.0,1.0
2015-05-19,43.68,43.8381,43.42,43.55,78485,36.2293540299143,36.360486375888,36.0137031130696,36.1215285714919,94625.6120705145,0.0,1.0
2015-05-20,43.44,43.55,43.17,43.29,98348,36.0302916451346,36.1215285714919,35.8063464622573,35.9058776546472,118573.481504886,0.0,1.0
2015-05-21,43.68,43.74,43.54,43.55,61353,36.2293540299143,36.2791196261092,36.1132343054595,36.1215285714919,73970.3787648885,0.0,1.0
2015-05-22,43.22,43.4,43.16,43.36,82664,35.8478177924198,35.9971145810046,35.7980521962249,35.9639375168746,99664.0325692426,0.0,1.0
2015-05-26,42.25,42.59,42.06,42.54,165782,35.0432739872683,35.325279032373,34.885682932651,35.2838077022105,199875.431232389,0.0,1.0
2015-05-27,42.4,42.526,41.93,41.93,133762,35.1676879777556,35.272195729765,34.7778574742286,34.7778574742286,161270.448133735,0.0,1.0
2015-05-28,43.34,43.44,43.06,43.22,169939,35.9473489848097,36.0302916451346,35.7151095359,35.8478177924198,204887.327382954,0.0,1.0
2015-05-29,42.78,43.24,42.6,43.18,135849,35.4828700869903,35.8644063244848,35.3335732984054,35.8146407282898,163786.644252625,0.0,1.0
2015-06-01,42.7,42.76,42.1,42.55,85878,35.4165159587303,35.4662815549253,34.918859996781,35.292101968243,103538.998705379,0.0,1.0
2015-06-02,42.9,43.02,42.53,42.67,87833,35.5824012793801,35.68193247177,35.275513436178,35.3916331606329,105896.048735293,0.0,1.0
2015-06-03,44.03,44.24,43.6,43.6,173171,36.5196533410514,36.6938329277337,36.1629999016544,36.1629999016544,208783.995258496,0.0,1.0
2015-06-04,43.67,44.34,43.54,43.91,113761,36.2210597638818,36.7767755880586,36.1132343054595,36.4201221486616,137156.198697252,0.0,1.0
2015-06-05,42.89,42.98,42.57,42.78,170122,35.5741070133476,35.64875540764,35.308690500308,35.4828700869903,205107.961733581,0.0,1.0
2015-06-08,42.82,42.89,42.44,42.6,70172,35.5160471511202,35.5741070133476,35.2008650418856,35.3335732984054,84603.0254215728,0.0,1.0
2015-06-09,42.3,42.46,42.02,42.2,244339,35.0847453174308,35.2174535739506,34.852505868521,35.0018026571059,294587.850260526,0.0,1.0
2015-06-10,42.9,42.98,42.36,42.61,194414,35.5824012793801,35.64875540764,35.1345109136257,35.3418675644379,234395.664713984,0.0,1.0
2015-06-11,42.79,43.11,42.54,43.02,89177,35.4911643530227,35.7565808660624,35.2838077022105,35.68193247177,107516.445277598,0.0,1.0
2015-06-12,42.2,42.4,41.88,42.05,146782,35.0018026571059,35.1676879777556,34.7363861440662,34.8773886666185,176968.039637309,0.0,1.0
2015-06-15,42.11,42.14,41.58,41.59,184278,34.9271542628135,34.9520370609109,34.4875581630915,34.495852429124,222175.174124103,0.0,1.0
2015-06-16,42.23,42.35,41.81,41.82,83724,35.0266854552033,35.1262166475932,34.6783262818388,34.6866205478713,100942.02388981,0.0,1.0
2015-06-17,42.19,42.27,41.87,41.99,157370,34.9935083910734,35.0598625193333,34.7280918780337,34.8276230704236,189733.485016715,0.0,1.0
2015-06-18,43.09,43.45,42.4,42.41,125671,35.7399923339974,36.0385859111671,35.1676879777556,35.1759822437881,151515.516270799,0.0,1.0
2015-06-19,42.55,42.6,42.13,42.34,239282,35.292101968243,35.3335732984054,34.9437427948784,35.1179223815607,288490.867139668,0.0,1.0
2015-06-22,43.11,43.54,43.11,43.2,230533,35.7565808660624,36.1132343054595,35.7565808660624,35.8312292603548,277942.616136229,0.0,1.0
2015-06-23,43.18,43.29,43.11,43.14,121698,35.8146407282898,35.9058776546472,35.7565808660624,35.7814636641599,146725.460123049,0.0,1.0
2015-06-24,43.28,43.42,43.0,43.11,758614,35.8975833886147,36.0137031130696,35.665343939705,35.7565808660624,914624.629868909,0.0,1.0
2015-06-25,43.39,43.53,43.0,43.24,108005,35.9888203149721,36.104940039427,35.665343939705,35.8644063244848,130216.464696132,0.0,1.0
2015-06-26,43.01,43.36,42.71,43.04,102130,35.6736382057375,35.9639375168746,35.4248102247628,35.698521003835,123133.258084496,0.0,1.0
2015-06-29,41.85,42.53,41.79,42.29,192930,34.7115033459687,35.275513436178,34.6617377497738,35.0764510513983,232606.476865189,0.0,1.0
2015-06-30,41.59,42.01,41.305,42.01,226421,34.495852429124,34.8442116024886,34.259465847198,34.8442116024886,272984.974334178,0.0,1.0
2015-07-01,41.42,41.53,41.18,41.37,295047,34.3548499065717,34.4460868329291,34.1557875217919,34.3133785764092,355724.061471224,0.0,1.0
2015-07-02,41.36,41.49,41.21,41.4,71952,34.3050843103767,34.4129097687991,34.1806703198894,34.3382613745067,86749.086318375,0.0,1.0
2015-07-06,40.62,40.9,40.43,40.47,318120,33.6913086239725,33.9235480728822,33.5337175693552,33.5668946334852,383542.074432975,0.0,1.0
2015-07-07,40.68,40.78,39.81,40.39,165963,33.7410742201674,33.8240168804923,33.0194730753409,33.5005405052253,200093.654278637,0.0,1.0
2015-07-08,40.5,40.74,40.37,40.59,58774,33.5917774315826,33.7908398163624,33.4839519731603,33.666425825875,70861.0017689039,0.0,1.0
2015-07-09,41.08,41.49,41.03,41.24,103480,34.072844861467,34.4129097687991,34.0313735313046,34.2055531179869,124760.888539936,0.0,1.0
2015-07-10,42.8,42.89,42.5,42.53,54805,35.4994586190552,35.5741070133476,35.2506306380805,35.275513436178,66075.7682299108,0.0,1.0
2015-07-13,42.73,42.84,42.59,42.69,15924,35.4413987568278,35.5326356831852,35.325279032373,35.4082216926978,19198.8054610546,0.0,1.0
2015-07-14,43.2,43.31,42.88,43.04,96325,35.8312292603548,35.9224661867122,35.5658127473151,35.698521003835,116134.447126104,0.0,1.0
2015-07-15,43.18,43.52,43.085,43.51,97902,35.8146407282898,36.0966457733945,35.7358452009812,36.088351507362,118035.760628496,0.0,1.0
2015-07-16,43.7,43.8099,43.51,43.56,172044,36.2459425619793,36.3370965456763,36.088351507362,36.1298228375244,207425.225241251,0.0,1.0
2015-07-17,43.68,43.84,43.54,43.79,170391,36.2293540299143,36.3620622864341,36.1132343054595,36.3205909562717,205432.282172479,0.0,1.0
2015-07-20,44.09,44.29,44.06,44.29,93242,36.5694189372464,36.7353042578962,36.5445361391489,36.7353042578962,112417.421426755,0.0,1.0
2015-07-21,43.83,43.99,43.78,43.96,99328,36.3537680204017,36.4864762769215,36.3122966902392,36.461593478824,119755.020650316,0.0,1.0
2015-07-22,44.01,44.01,43.69,43.85,140170,36.5030648089865,36.5030648089865,36.2376482959468,36.3703565524666,168996.267362222,0.0,1.0
2015-07-23,43.7,43.98,43.67,43.96,72675,36.2459425619793,36.478182010889,36.2210597638818,36.461593478824,87620.7728511771,0.0,1.0
2015-07-24,43.28,43.96,43.21,43.83,57092,35.8975833886147,36.461593478824,35.8395235263873,36.3537680204017,68833.0947866448,0.0,1.0
2015-07-27,43.13,43.34,42.89,43.34,237599,35.7731693981274,35.9473489848097,35.5741070133476,35.9473489848097,286461.754505219,0.0,1.0
2015-07-28,43.38,43.44,42.91,43.02,63081,35.9805260489396,36.0302916451346,35.5906955454126,35.68193247177,76053.7457478515,0.0,1.0
2015-07-29,43.16,43.35,42.96,43.29,90658,35.7980521962249,35.9556432508422,35.6321668755751,35.9058776546472,109302.016169825,0.0,1.0
2015-07-30,41.04,41.17,39.74,40.41,427404,34.0396677973371,34.1474932557594,32.9614132131134,33.5171290372902,515300.568279112,0.0,1.0
2015-07-31,40.9,41.31,40.84,41.22,97639,33.9235480728822,34.2636129802143,33.8737824766873,34.1889645859219,117718.674102733,0.0,1.0
2015-08-03,41.95,42.19,41.71,42.13,95484,34.7944460062936,34.9935083910734,34.5953836215139,34.9437427948784,115120.493634975,0.0,1.0
2015-08-04,41.93,42.2,41.81,42.08,69620,34.7778574742286,35.0018026571059,34.6783262818388,34.902271464716,83937.5054131264,0.0,1.0
2015-08-05,41.76,41.8,41.4,41.51,113532,34.6368549516763,34.6700320158063,34.3382613745067,34.4294983008641,136880.104345922,0.0,1.0
2015-08-06,41.85,41.9,41.56,41.88,445626,34.7115033459687,34.7529746761312,34.4709696310265,34.7363861440662,537269.962470983,0.0,1.0
2015-08-07,41.56,41.58,40.93,41.04,90066,34.4709696310265,34.4875581630915,33.9484308709797,34.0396677973371,108588.27007381,0.0,1.0
2015-08-10,41.77,41.78,41.37,41.4,1101268,34.6451492177088,34.6534434837413,34.3133785764092,34.3382613745067,1327746.17511208,0.0,1.0
2015-08-11,41.03,41.33,40.86,41.33,636622,34.0313735313046,34.2802015122793,33.8903710087523,34.2802015122793,767544.70800223,0.0,1.0
2015-08-12,41.04,41.13,40.65,40.81,137986,34.0396677973371,34.1143161916295,33.71619142207,33.8488996785898,166363.122980977,0.0,1.0
2015-08-13,40.78,40.83,40.54,40.69,108102,33.8240168804923,33.8654882106548,33.6249544957126,33.7493684861999,130333.412958486,0.0,1.0
2015-08-14,41.15,41.3,40.91,41.06,78366,34.1309047236945,34.2553187141818,33.9318423389147,34.0562563294021,94482.1394599978,0.0,1.0
2015-08-17,40.8,40.8,40.2615,40.34,129321,33.8406054125573,33.8406054125573,33.3939591867078,33.4590691750628,155916.146761432,0.0,1.0
2015-08-18,40.85,41.02,40.81,40.98,105186,33.8820767427198,34.0230792652721,33.8488996785898,33.9899022011421,126817.731174736,0.0,1.0
2015-08-19,40.91,41.07,40.5,40.72,70307,33.9318423389147,34.0645505954345,33.5917774315826,33.7742512842974,84765.7884671168,0.0,1.0
2015-08-20,39.5,40.33,39.49,40.25,240682,32.7623508283337,33.4507749090303,32.7540565623012,33.3844207807704,290178.780204568,0.0,1.0
2015-08-21,38.02,39.32,38.02,39.13,177397,31.5347994555252,32.6130540397489,31.5347994555252,32.4554629851316,213879.081410117,0.0,1.0
2015-08-24,37.77,38.62,36.89,37.28,383577,31.327442804713,32.0324554174746,30.5975473938539,30.921023769121,462460.449782401,0.0,1.0
2015-08-25,37.82,38.61,37.69,38.54,213983,31.3689141348754,32.0241611514421,31.2610886764531,31.9661012892147,257989.072404726,0.0,1.0
2015-08-26,38.17,38.17,37.42,37.8,156233,31.6592134460126,31.6592134460126,31.0371434935759,31.3523256028105,188362.658477577,0.0,1.0
2015-08-27,38.69,38.82,38.18,38.27,93043,32.090515279702,32.1983407381244,31.6675077120451,31.7421561063375,112177.496641102,0.0,1.0
2015-08-28,38.15,38.38,37.99,38.34,126599,31.6426249139476,31.8333930326949,31.5099166574278,31.8002159685649,152634.36150239,0.0,1.0
2015-08-31,38.12,38.33,37.98,38.13,101598,31.6177421158501,31.7919217025324,31.5016223913953,31.6260363818826,122491.851119834,0.0,1.0
2015-09-01,37.52,37.8099,37.43,37.66,147122,31.1200861539008,31.3605369261826,31.0454377596083,31.2362058783556,177377.961381642,0.0,1.0
2015-09-02,37.69,37.7,37.31,37.6,72749,31.2610886764531,31.2693829424856,30.9459065672185,31.1864402821607,87709.9911131789,0.0,1.0
2015-09-03,38.29,38.76,38.2,38.69,118433,31.7587446384024,32.1485751419295,31.68409624411,32.090515279702,142789.005725263,0.0,1.0
2015-09-04,37.93,38.07,37.71,37.92,92054,31.4601510612328,31.5762707856877,31.2776772085181,31.4518567952003,110985.106625969,0.0,1.0
2015-09-08,39.52,39.67,39.29,39.56,220427,32.7789393603987,32.903353350886,32.5881712416514,32.8121164245286,265758.295112025,0.0,1.0
2015-09-09,38.9,39.81,38.86,39.81,75055,32.2646948663843,33.0194730753409,32.2315178022544,33.0194730753409,90490.2250615081,0.0,1.0
2015-09-10,39.62,39.7799,39.21,39.22,145483,32.8618820207236,32.9945073345831,32.5218171133915,32.530111379424,175401.89744352,0.0,1.0
2015-09-11,39.89,39.955,39.53,39.62,93580,33.0858272036008,33.139739932812,32.7872336264312,32.8618820207236,112824.93186671,0.0,1.0
2015-09-14,39.92,40.21,39.76,39.88,69494,33.1107100016982,33.3512437166404,32.9780017451784,33.0775329375683,83785.5932372853,0.0,1.0
2015-09-15,40.24,40.31,40.0,40.03,90446,33.3761265147379,33.4341863769653,33.1770641299582,33.2019469280556,109046.417905711,0.0,1.0
2015-09-16,40.59,40.7,40.48,40.61,108494,33.666425825875,33.7576627522324,33.5751888995177,33.68301435794,130806.028616658,0.0,1.0
2015-09-17,41.03,41.28,40.65,40.73,103430,34.0313735313046,34.2387301821168,33.71619142207,33.7825455503299,124700.605930475,0.0,1.0
2015-09-18,39.8,40.25,39.74,40.0,150750,33.0111788093084,33.3844207807704,32.9614132131134,33.1770641299582,181752.067524113,0.0,1.0
2015-09-21,40.51,40.9,40.34,40.9,81684,33.6000716976151,33.9235480728822,33.4590691750628,33.9235480728822,98482.4934238123,0.0,1.0
2015-09-22,39.46,39.65,39.27,39.62,90281,32.7291737642037,32.886764818821,32.5715827095864,32.8618820207236,108847.485294491,0.0,1.0
2015-09-23,39.79,39.97,39.48,39.76,46023,33.0028845432759,33.1521813318607,32.7457622962687,32.9780017451784,55487.7307042273,0.0,1.0
2015-09-24,39.36,39.53,39.07,39.44,81090,32.6462311038788,32.7872336264312,32.4056973889366,32.7125852321387,97766.3360234188,0.0,1.0
2015-09-25,39.64,40.32,39.61,40.08,197671,32.8784705527885,33.4424806429978,32.8535877546911,33.2434182582181,238322.473894256,0.0,1.0
2015-09-28,39.31,40.06,39.22,40.06,224061,32.6047597737164,33.2268297261531,32.530111379424,33.2268297261531,270139.635167631,0.0,1.0
2015-09-29,38.57,38.78,38.11,38.43,169511,31.9909840873122,32.1651636739944,31.6094478498176,31.8748643628573,204371.30824597,0.0,1.0
2015-09-30,39.01,39.287,38.69,39.14,88042,32.3559317927417,32.5856829618417,32.090515279702,32.4637572511641,106148.030042839,0.0,1.0
2015-10-01,39.0,39.0,38.6,38.88,84907,32.3476375267092,32.3476375267092,32.0158668854096,32.2481063343193,102368.310429651,0.0,1.0
2015-10-02,39.44,39.44,38.51,38.8,117926,32.7125852321387,32.7125852321387,31.9412184911172,32.1817522060594,142177.740065331,0.0,1.0
2015-10-05,40.12,40.17,39.87,40.17,92818,33.276595322348,33.3180666525105,33.0692386715358,33.3180666525105,111906.224898529,0.0,1.0
2015-10-06,40.15,40.36,39.96,40.25,243291,33.3014781204455,33.4756577071278,33.1438870658282,33.3844207807704,293324.32676623,0.0,1.0
2015-10-07,40.38,40.41,40.08,40.2,90421,33.4922462391928,33.5171290372902,33.2434182582181,33.342949450608,109016.276600981,0.0,1.0
2015-10-08,41.28,41.32,40.7,40.8,211152,34.2387301821168,34.2719072462468,33.7576627522324,33.8406054125573,254575.871057059,0.0,1.0
2015-10-09,41.47,41.61,41.27,41.47,127220,34.3963212367341,34.512440961189,34.2304359160843,34.3963212367341,153383.071511892,0.0,1.0
2015-10-12,41.39,41.59,41.23,41.23,92122,34.3299671084742,34.495852429124,34.1972588519544,34.1972588519544,111067.090974835,0.0,1.0
2015-10-13,40.82,41.1,40.77,40.92,98166,33.8571939446223,34.089433393532,33.8157226144599,33.9401366049472,118354.052806449,0.0,1.0
2015-10-14,40.71,41.02,40.51,40.84,77104,33.7659570182649,34.0230792652721,33.6000716976151,33.8737824766873,92960.606397209,0.0,1.0
2015-10-15,41.9,41.97,41.5,41.51,113203,34.7529746761312,34.8110345383586,34.4212040348316,34.4294983008641,136483.44477567,0.0,1.0
2015-10-16,42.28,42.28,41.87,41.91,171086,35.0681567853658,35.0681567853658,34.7280918780337,34.7612689421637,206270.210443983,0.0,1.0
2015-10-19,42.56,42.64,42.36,42.57,56943,35.3003962342755,35.3667503625354,35.1345109136257,35.308690500308,68653.4526104517,0.0,1.0
2015-10-20,42.31,42.58,42.21,42.58,89025,35.0930395834632,35.3169847663405,35.0100969231383,35.3169847663405,107333.186144837,0.0,1.0
2015-10-21,42.31,42.78,42.15,42.64,81901,35.0930395834632,35.4828700869903,34.9603313269434,35.3667503625354,98744.1199488719,0.0,1.0
2015-10-22,42.25,42.35,41.89,42.14,134189,35.0432739872683,35.1262166475932,34.7446804100987,34.9520370609109,161785.261618529,0.0,1.0
2015-10-23,43.13,43.27,42.82,42.85,100341,35.7731693981274,35.8892891225822,35.5160471511202,35.5409299492177,120976.346317991,0.0,1.0
2015-10-26,43.28,43.36,43.11,43.13,94295,35.8975833886147,35.9639375168746,35.7565808660624,35.7731693981274,113686.973181999,0.0,1.0
2015-10-27,42.98,43.34,42.885,43.22,97806,35.64875540764,35.9473489848097,35.5699598803314,35.8478177924198,117920.018018331,0.0,1.0
2015-10-28,43.68,44.07,43.22,43.52,159573,36.2293540299143,36.5528304051814,35.8478177924198,36.0966457733945,192389.536789555,0.0,1.0
2015-10-29,44.68,44.96,44.35,44.79,137590,37.0587806331633,37.291020082073,36.7850698540911,37.1500175595206,165885.684714048,0.0,1.0
2015-10-30,44.93,45.29,44.78,44.82,80773,37.2661372839755,37.5647308611451,37.1417232934882,37.1749003576181,97384.1442794376,0.0,1.0
2015-11-02,45.72,45.85,45.62,45.75,96312,37.9213843005422,38.0292097589645,37.8384416402173,37.9462670986396,116118.773647644,0.0,1.0
2015-11-03,44.9,45.22,44.75,45.2,105084,37.241254485878,37.5066709989177,37.1168404953907,37.4900824668527,126694.754651436,0.0,1.0
2015-11-04,43.54,44.05,43.2,43.97,331526,36.1132343054595,36.5362418731164,35.8312292603548,36.4698877448565,399705.047681587,0.0,1.0
2015-11-05,44.19,44.38,43.52,44.0,257779,36.6523615975713,36.8099526521886,36.0966457733945,36.494770542954,310791.815683572,0.0,1.0
2015-11-06,44.3,44.38,43.92,44.3,111875,36.7435985239287,36.8099526521886,36.4284164146941,36.7435985239287,134882.338668393,0.0,1.0
2015-11-09,42.9,43.33,42.8,43.3,180346,35.5824012793801,35.9390547187772,35.4994586190552,35.9141719206797,217434.549716111,0.0,1.0
2015-11-10,42.89,42.95,42.7203,42.82,196960,35.5741070133476,35.6238726095426,35.4333533187763,35.5160471511202,237465.255187724,0.0,1.0
2015-11-11,43.84,44.03,43.67,43.79,164551,36.3620622864341,36.5196533410514,36.2210597638818,36.3205909562717,198391.273387466,0.0,1.0
2015-11-12,43.05,43.42,43.03,43.28,77306,35.7068152698675,36.0137031130696,35.6902267378025,35.8975833886147,93204.1481394302,0.0,1.0
2015-11-13,42.64,42.8093,42.26,42.26,203485,35.3667503625354,35.5071722864654,35.0515682533008,35.0515682533008,245332.13572235,0.0,1.0
2015-11-16,42.51,42.51,42.13,42.25,115856,35.258924904113,35.258924904113,34.9437427948784,35.0432739872683,139682.040033656,0.0,1.0
2015-11-17,42.78,42.97,42.64,42.71,252792,35.4828700869903,35.6404611416076,35.3667503625354,35.4248102247628,304779.228215958,0.0,1.0
2015-11-18,42.63,42.66,42.19,42.48,231348,35.3584560965029,35.3833388946004,34.9935083910734,35.2340421060156,278925.222670439,0.0,1.0
2015-11-19,42.42,42.57,42.19,42.5,128622,35.1842765098206,35.308690500308,34.9935083910734,35.2506306380805,155073.395881171,0.0,1.0
2015-11-20,42.16,42.66,42.13,42.46,127844,34.9686255929759,35.3833388946004,34.9437427948784,35.2174535739506,154135.398477962,0.0,1.0
2015-11-23,41.91,42.13,41.65,42.0,166538,34.7612689421637,34.9437427948784,34.5456180253189,34.8359173364561,200786.904287435,0.0,1.0
2015-11-24,40.75,40.95,40.42,40.88,489406,33.7991340823949,33.9650194030447,33.5254233033227,33.9069595408172,590053.415314801,0.0,1.0
2015-11-25,41.17,41.31,40.87,40.95,387927,34.1474932557594,34.2636129802143,33.8986652747847,33.9650194030447,467705.036805485,0.0,1.0
2015-11-27,41.79,41.9,41.52,41.58,73711,34.6617377497738,34.7529746761312,34.4377925668966,34.4875581630915,88869.8285192035,0.0,1.0
2015-11-30,41.2,41.48,41.15,41.34,125687,34.1723760538569,34.4046155027666,34.1309047236945,34.2884957783118,151534.806705826,0.0,1.0
2015-12-01,41.58,41.62,41.37,41.55,79268,34.4875581630915,34.5207352272215,34.3133785764092,34.462675364994,95569.6377346695,0.0,1.0
2015-12-02,41.22,41.59,41.08,41.49,84784,34.1889645859219,34.495852429124,34.072844861467,34.4129097687991,102220.015210378,0.0,1.0
2015-12-03,41.05,41.53,40.88,41.15,136508,34.0479620633696,34.4460868329291,33.9069595408172,34.1309047236945,164581.169045318,0.0,1.0
2015-12-04,41.39,41.455,40.93,40.96,79978,34.3299671084742,34.3838798376854,33.9484308709797,33.9733136690772,96425.650789012,0.0,1.0
2015-12-07,42.16,42.36,41.45,41.67,280733,34.9686255929759,35.1345109136257,34.3797327046691,34.5622065573839,338466.356034806,0.0,1.0
2015-12-08,41.63,41.98,41.59,41.82,153054,34.529029493254,34.8193288043911,34.495852429124,34.6866205478713,184529.890168064,0.0,1.0
2015-12-09,41.35,41.71,41.22,41.46,102515,34.2967900443442,34.5953836215139,34.1889645859219,34.3880269707016,123597.434177343,0.0,1.0
2015-12-10,41.66,42.0,41.65,41.86,101903,34.5539122913514,34.8359173364561,34.5456180253189,34.7197976120012,122859.575037544,0.0,1.0
2015-12-11,41.25,41.71,41.12,41.56,181311,34.2138473840194,34.5953836215139,34.106021925597,34.4709696310265,218598.004078703,0.0,1.0
2015-12-14,40.98,41.31,40.65,40.95,87122,33.9899022011421,34.2636129802143,33.71619142207,33.9650194030447,105038.830028762,0.0,1.0
2015-12-15,41.46,41.72,41.18,41.19,74163,34.3880269707016,34.6036778875464,34.1557875217919,34.1640817878244,89414.7833087287,0.0,1.0
2015-12-16,41.85,42.043,41.43,41.86,94652,34.7115033459687,34.8715826803958,34.3631441726042,34.7197976120012,114117.391013548,0.0,1.0
2015-12-17,42.45,42.58,42.22,42.43,277500,35.2091593079181,35.3169847663405,35.0183911891708,35.1925707758531,334568.482507075,0.0,1.0
2015-12-18,41.46,41.95,41.41,41.83,180185,34.3880269707016,34.7944460062936,34.3465556405392,34.6949148139037,217240.439713648,0.0,1.0
2015-12-21,41.3,41.88,41.02,41.8,121183,34.2553187141818,34.7363861440662,34.0230792652721,34.6700320158063,146104.549245603,0.0,1.0
2015-12-22,41.26,41.34,40.97,41.21,85729,34.2221416500518,34.2884957783118,33.9816079351096,34.1806703198894,103359.356529186,0.0,1.0
2015-12-23,42.24,42.29,41.45,41.45,108742,35.0349797212358,35.0764510513983,34.3797327046691,34.3797327046691,131105.030359583,0.0,1.0
2015-12-24,42.35,42.5,42.1596,42.19,34265,35.1262166475932,35.2506306380805,34.9682938223346,34.9935083910734,41311.6722634411,0.0,1.0
2015-12-28,42.46,42.49,42.23,42.38,61713,35.2174535739506,35.2423363720481,35.0266854552033,35.1510994456907,74404.4135530057,0.0,1.0
2015-12-29,42.91,42.98,42.63,42.63,71056,35.5906955454126,35.64875540764,35.3584560965029,35.3584560965029,85668.8219568386,0.0,1.0
2015-12-30,42.26,42.7,42.23,42.7,32436,35.0515682533008,35.4165159587303,35.0266854552033,35.4165159587303,39106.5344093675,0.0,1.0
2015-12-31,41.84,42.18,41.83,42.18,29059,34.7032090799362,34.9852141250409,34.6949148139037,34.9852141250409,35035.0469663895,0.0,1.0
2016-01-04,41.28,41.28,40.29,40.75,231823,34.2387301821168,34.2387301821168,33.4175978449004,33.7991340823949,279497.907460316,0.0,1.0
2016-01-05,42.47,42.62,41.8711,41.95,182750,35.2257478399831,35.3501618304704,34.7290042472973,34.7944460062936,220332.937578983,0.0,1.0
2016-01-06,42.71,42.88,42.23,42.35,141307,35.4248102247628,35.5658127473151,35.0266854552033,35.1262166475932,170367.093901359,0.0,1.0
2016-01-07,42.09,42.67,41.99,41.99,164274,34.9105657307485,35.3916331606329,34.8276230704236,34.8276230704236,198057.307731053,0.0,1.0
2016-01-08,41.99,42.41,41.94,42.38,108063,34.8276230704236,35.1759822437881,34.7861517402611,35.1510994456907,130286.392523106,0.0,1.0
2016-01-11,41.42,41.84,41.13,41.79,147785,34.3548499065717,34.7032090799362,34.1143161916295,34.6617377497738,178177.308783092,0.0,1.0
2016-01-12,41.97,42.02,41.57,41.76,110058,34.8110345383586,34.852505868521,34.479263897059,34.6368549516763,132691.66864059,0.0,1.0
2016-01-13,40.52,41.71,40.41,41.63,137556,33.6083659636476,34.5953836215139,33.5171290372902,34.529029493254,165844.692539615,0.0,1.0
2016-01-14,40.64,40.95,40.05,40.27,170039,33.7078971560375,33.9650194030447,33.2185354601206,33.4010093128354,205007.892601876,0.0,1.0
2016-01-15,39.34,39.62,38.98,39.27,142520,32.6296425718139,32.8618820207236,32.3310489946442,32.5715827095864,171829.550006876,0.0,1.0
2016-01-19,39.98,40.17,39.64,40.09,222144,33.1604755978932,33.3180666525105,32.8784705527885,33.2517125242506,267828.399920906,0.0,1.0
2016-01-20,39.5,39.72,38.71,39.26,253135,32.7623508283337,32.9448246810485,32.107103811767,32.5632884435539,305192.766916859,0.0,1.0
2016-01-21,40.19,40.52,39.48,40.0,271415,33.3346551845755,33.6083659636476,32.7457622962687,33.1770641299582,327232.088935703,0.0,1.0
2016-01-22,41.15,41.29,40.77,40.77,223406,34.1309047236945,34.2470244481493,33.8157226144599,33.8157226144599,269349.932983695,0.0,1.0
2016-01-25,41.96,42.31,41.8811,42.13,242831,34.8027402723261,35.0930395834632,34.7372985133298,34.9437427948784,292769.726759191,0.0,1.0
2016-01-26,42.37,42.46,41.76,41.76,330619,35.1428051796582,35.2174535739506,34.6368549516763,34.6368549516763,398611.521145969,0.0,1.0
2016-01-27,43.8,44.4,43.56,43.82,966644,36.3288852223042,36.8265411842536,36.1298228375244,36.3454737543692,1165436.45479124,0.0,1.0
2016-01-28,43.41,43.9,43.11,43.68,812550,36.0054088470371,36.4118278826291,35.7565808660624,36.2293540299143,979652.686346391,0.0,1.0
2016-01-29,44.49,44.53,43.46,43.5,573064,36.901189578546,36.9343666426759,36.0468801771995,36.0800572413295,690915.866160123,0.0,1.0
2016-02-01,45.39,45.48,44.6,44.67,579085,37.64767352147,37.7223219157624,36.9924265049033,37.0504863671308,698175.097991385,0.0,1.0
2016-02-02,44.88,45.14,44.57,45.14,773487,37.2246659538131,37.4403168706578,36.9675437068059,37.4403168706578,932556.294879097,0.0,1.0
2016-02-03,45.24,45.28,44.075,44.76,850729,37.5232595309827,37.5564365951126,36.5569775381976,37.1251347614232,1025683.28127842,0.0,1.0
2016-02-04,43.56,43.8,43.05,43.32,758629,36.1298228375244,36.3288852223042,35.7068152698675,35.9307604527447,914642.714651747,0.0,1.0
2016-02-05,41.52,43.15,41.425,42.56,564028,34.4377925668966,35.7897579301924,34.3589970395879,35.3003962342755,680021.592978379,0.0,1.0
2016-02-08,40.93,41.08,40.22,40.37,267588,33.9484308709797,34.072844861467,33.3595379826729,33.4839519731603,322618.058007579,0.0,1.0
2016-02-09,41.46,41.69,40.09,40.09,730045,34.3880269707016,34.5787950894489,33.2517125242506,33.2517125242506,880180.352475234,0.0,1.0
2016-02-10,42.21,42.74,41.8375,41.93,397588,35.0100969231383,35.4496930228603,34.7011355134281,34.7778574742286,479352.842605488,0.0,1.0
2016-02-11,41.59,42.35,40.75,41.51,470891,34.495852429124,35.1262166475932,33.7991340823949,34.4294983008641,567730.765031492,0.0,1.0
2016-02-12,41.83,41.9,40.9,41.01,250253,34.6949148139037,34.7529746761312,33.9235480728822,34.0147849992396,301718.077307543,0.0,1.0
2016-02-16,42.29,42.61,41.94,42.31,207956,35.0764510513983,35.3418675644379,34.7861517402611,35.0930395834632,250722.606660328,0.0,1.0
2016-02-17,43.09,43.16,42.47,42.66,161956,35.7399923339974,35.7980521962249,35.2257478399831,35.3833388946004,195262.605956453,0.0,1.0
2016-02-18,43.03,43.64,42.74,43.02,136838,35.6902267378025,36.1961769657844,35.4496930228603,35.68193247177,164979.034267759,0.0,1.0
2016-02-19,42.82,42.89,42.33,42.44,118462,35.5160471511202,35.5741070133476,35.1096281155282,35.2008650418856,142823.96963875,0.0,1.0
2016-02-22,42.93,43.0799,42.59,42.6,178797,35.6072840774776,35.7316151253046,35.325279032373,35.3335732984054,215566.994475018,0.0,1.0
2016-02-23,42.41,42.5,41.89,42.42,313553,35.1759822437881,35.2506306380805,34.7446804100987,35.1842765098206,378035.860884832,0.0,1.0
2016-02-24,41.11,41.24,40.62,41.0,235318,34.0977276595645,34.2055531179869,33.6913086239725,34.0064907332071,283711.661861621,0.0,1.0
2016-02-25,42.91,43.05,42.37,43.03,364154,35.5906955454126,35.7068152698675,35.1428051796582,35.6902267378025,439043.067311284,0.0,1.0
2016-02-26,42.88,43.1,42.66,42.94,174383,35.5658127473151,35.7482866000299,35.3833388946004,35.6155783435101,210245.245711824,0.0,1.0
2016-02-29,41.95,42.39,41.93,42.16,146904,34.7944460062936,35.1593937117232,34.7778574742286,34.9686255929759,177115.129204394,0.0,1.0
2016-03-01,43.1,43.18,42.49,42.85,179256,35.7482866000299,35.8146407282898,35.2423363720481,35.5409299492177,216120.388829867,0.0,1.0
2016-03-02,42.53,42.53,41.92,42.19,134502,35.275513436178,35.275513436178,34.7695632081962,34.9935083910734,162162.630753753,0.0,1.0
2016-03-03,41.87,41.89,41.26,41.26,278153,34.7280918780337,34.7446804100987,34.2221416500518,34.2221416500518,335355.773386632,0.0,1.0
2016-03-04,41.53,41.92,41.45,41.92,242208,34.4460868329291,34.7695632081962,34.3797327046691,34.7695632081962,292018.60544531,0.0,1.0
2016-03-07,41.65,41.75,41.43,41.53,281982,34.5456180253189,34.6285606856438,34.3631441726042,34.4460868329291,339972.215619135,0.0,1.0
2016-03-08,41.79,42.03,41.77,41.9,98911,34.6617377497738,34.8608001345535,34.6451492177088,34.7529746761312,119252.263687414,0.0,1.0
2016-03-09,41.63,42.02,41.56,42.0,132351,34.529029493254,34.852505868521,34.4709696310265,34.8359173364561,159569.272894752,0.0,1.0
2016-03-10,41.6,42.8,41.29,42.27,260541,34.5041466951565,35.4994586190552,34.2470244481493,35.0598625193333,314121.827030183,0.0,1.0
2016-03-11,42.53,42.6,42.03,42.14,79344,35.275513436178,35.3335732984054,34.8608001345535,34.9520370609109,95661.2673010499,0.0,1.0
2016-03-14,43.0,43.29,42.93,43.16,140080,35.665343939705,35.9058776546472,35.6072840774776,35.7980521962249,168887.758665193,0.0,1.0
2016-03-15,42.69,42.88,42.53,42.82,113551,35.4082216926978,35.5658127473151,35.275513436178,35.5160471511202,136903.011737517,0.0,1.0
2016-03-16,42.89,43.03,42.01,42.05,105470,35.5741070133476,35.6902267378025,34.8442116024886,34.8773886666185,127160.136396473,0.0,1.0
2016-03-17,42.78,42.91,42.53,42.91,103228,35.4828700869903,35.5906955454126,35.275513436178,35.5906955454126,124457.064188253,0.0,1.0
2016-03-18,42.63,42.85,42.275,42.33,141862,35.3584560965029,35.5409299492177,35.0640096523495,35.1096281155282,171036.230866373,0.0,1.0
2016-03-21,42.68,42.88,42.62,42.72,77634,35.3999274266654,35.5658127473151,35.3501618304704,35.4331044907953,93599.6020574926,0.0,1.0
2016-03-22,42.77,42.94,42.18,42.25,83247,35.4745758209578,35.6155783435101,34.9852141250409,35.0432739872683,100366.927795555,0.0,1.0
2016-03-23,42.89,43.11,42.79,43.02,79636,35.5741070133476,35.7565808660624,35.4911643530227,35.68193247177,96013.3177403006,0.0,1.0
2016-03-24,42.57,42.8,42.36,42.74,95148,35.308690500308,35.4994586190552,35.1345109136257,35.4496930228603,114715.394499399,0.0,1.0
2016-03-28,42.68,42.91,42.55,42.75,52543,35.3999274266654,35.5906955454126,35.292101968243,35.4579872888928,63348.582977907,0.0,1.0
2016-03-29,43.68,43.73,42.71,42.74,133496,36.2293540299143,36.2708253600768,35.4248102247628,35.4496930228603,160949.744651403,0.0,1.0
2016-03-30,44.0,44.22,43.92,43.99,90069,36.494770542954,36.6772443956687,36.4284164146941,36.4864762769215,108591.887030377,0.0,1.0
2016-03-31,44.08,44.51,44.06,44.45,141453,36.5611246712139,36.9177781106109,36.5445361391489,36.868012514416,170543.119120985,0.0,1.0
2016-04-01,43.96,44.04,43.26,43.32,148876,36.461593478824,36.5279476070839,35.8809948565497,35.9307604527447,179492.675321525,0.0,1.0
2016-04-04,44.41,44.84,44.3,44.84,113554,36.834835450286,37.1914888896831,36.7435985239287,37.1914888896831,136906.628694084,0.0,1.0
2016-04-05,43.57,43.97,43.54,43.95,104383,36.1381171035569,36.4698877448565,36.1132343054595,36.4532992127915,125849.592466796,0.0,1.0
2016-04-06,44.74,44.75,43.99,44.0,83986,37.1085462293582,37.1168404953907,36.4864762769215,36.494770542954,101257.904763384,0.0,1.0
2016-04-07,44.42,44.75,44.2,44.42,293728,36.8431297163185,37.1168404953907,36.6606558636038,36.8431297163185,354133.806233651,0.0,1.0
2016-04-08,44.5,44.82,44.33,44.63,154322,36.9094838445785,37.1749003576181,36.7684813220261,37.0173093030008,186058.657143988,0.0,1.0
2016-04-11,44.3,44.79,44.3,44.66,157914,36.7435985239287,37.1500175595206,36.7435985239287,37.0421921010983,190389.359807647,0.0,1.0
2016-04-12,44.68,44.77,44.21,44.5,62437,37.0587806331633,37.1334290274557,36.6689501296363,36.9094838445785,75277.3057379971,0.0,1.0
2016-04-13,44.42,44.49,44.0,44.04,112407,36.8431297163185,36.901189578546,36.494770542954,36.5279476070839,135523.745633055,0.0,1.0
2016-04-14,44.55,44.74,44.32,44.64,93338,36.9509551747409,37.1085462293582,36.7601870559936,37.0256035690333,112533.16403692,0.0,1.0
2016-04-15,44.37,44.51,44.25,44.44,90698,36.8016583861561,36.9177781106109,36.7021271937662,36.8597182483835,109350.242257393,0.0,1.0
2016-04-18,45.01,45.07,44.47,44.48,138292,37.3324914122354,37.3822570084304,36.884601046481,36.8928953125135,166732.052550877,0.0,1.0
2016-04-19,45.46,45.56,45.2332,45.49,104762,37.7057333836974,37.7886760440223,37.5176194300806,37.7306161817949,126306.534646509,0.0,1.0
2016-04-20,44.88,45.08,44.7,45.03,106971,37.2246659538131,37.3905512744628,37.0753691652282,37.3490799443004,128969.820332484,0.0,1.0
2016-04-21,44.6,44.81,44.4,44.53,91669,36.9924265049033,37.1666060915856,36.8265411842536,36.9343666426759,110520.930533121,0.0,1.0
2016-04-22,44.62,44.79,44.36,44.73,110736,37.0090150369683,37.1500175595206,36.7933641201236,37.1002519633257,133509.100824877,0.0,1.0
2016-04-25,44.56,44.58,44.2,44.37,84089,36.9592494407734,36.9758379728384,36.6606558636038,36.8016583861561,101382.086938874,0.0,1.0
2016-04-26,44.29,44.35,43.92,44.16,243370,36.7353042578962,36.7850698540911,36.4284164146941,36.6274787994738,293419.573289177,0.0,1.0
2016-04-27,44.48,44.73,44.17,44.6,209607,36.8928953125135,37.1002519633257,36.6357730655063,36.9924265049033,252713.138424722,0.0,1.0
2016-04-28,44.08,44.4295,43.825,43.91,118009,36.5611246712139,36.8510092690494,36.3496208873854,36.4201221486616,142277.809197036,0.0,1.0
2016-04-29,43.63,43.78,43.35,43.73,133436,36.1878826997519,36.3122966902392,35.9556432508422,36.2708253600768,160877.40552005,0.0,1.0
2016-05-02,44.19,44.19,43.9,43.96,85703,36.6523615975713,36.6523615975713,36.4118278826291,36.461593478824,103328.009572266,0.0,1.0
2016-05-03,43.73,43.94,43.31,43.42,156564,36.2708253600768,36.445004946759,35.9224661867122,36.0137031130696,188761.729352207,0.0,1.0
2016-05-04,42.82,43.31,42.8,43.25,125818,35.5160471511202,35.9224661867122,35.4994586190552,35.8727005905173,151692.747142613,0.0,1.0
2016-05-05,42.67,42.83,42.43,42.56,136229,35.3916331606329,35.5243414171527,35.1925707758531,35.3003962342755,164244.792084527,0.0,1.0
2016-05-06,42.83,42.9,42.46,42.56,140258,35.5243414171527,35.5824012793801,35.2174535739506,35.3003962342755,169102.364754873,0.0,1.0
2016-05-09,43.44,43.74,43.24,43.26,140445,36.0302916451346,36.2791196261092,35.8644063244848,35.8809948565497,169327.821714256,0.0,1.0
2016-05-10,42.95,42.95,42.62,42.83,91364,35.8832558734702,35.8832558734702,35.6075521612875,35.782999978131,109356.960634701,0.312726,1.0
2016-05-11,42.39,42.8,42.38,42.53,357322,35.4153950285542,35.7579360042963,35.4070403706092,35.5323602397832,427691.956218125,0.0,1.0
2016-05-12,42.09,42.75,41.95,42.72,87238,35.1647552902063,35.7161627145716,35.0477900789773,35.6910987407368,104418.398185829,0.0,1.0
2016-05-13,41.58,41.82,41.43,41.68,177470,34.7386677350149,34.9391795256932,34.613347865841,34.8222143144642,212420.426030389,0.0,1.0
2016-05-16,41.9,42.01,41.56,41.56,66169,35.0060167892526,35.0979180266469,34.7219584191251,34.7219584191251,79200.1305573045,0.0,1.0
2016-05-17,41.03,41.54,40.88,41.41,197318,34.2791615480438,34.7052491032352,34.1538416788699,34.5966385499511,236177.233467427,0.0,1.0
2016-05-18,41.15,41.51,40.94,41.02,111609,34.379417443383,34.6801851294004,34.2039696265395,34.2708068900989,133588.952097964,0.0,1.0
2016-05-19,41.11,41.24,40.9,41.13,93848,34.3459988116033,34.4546093648873,34.1705509947597,34.3627081274931,112330.152375612,0.0,1.0
2016-05-20,41.8,41.94,41.69,41.71,131674,34.9224702098034,35.0394354210324,34.8305689724091,34.847278288299,157605.494884349,0.0,1.0
2016-05-23,41.95,42.18,41.82,42.12,121992,35.0477900789773,35.2399472117107,34.9391795256932,35.1898192640411,146016.749942521,0.0,1.0
2016-05-24,42.37,42.39,42.18,42.26,157815,35.3986857126643,35.4153950285542,35.2399472117107,35.3067844752701,188894.627452447,0.0,1.0
2016-05-25,42.98,43.21,42.89,43.07,165353,35.908319847305,36.1004769800384,35.8331279258006,35.9835117688093,197917.139265244,0.0,1.0
2016-05-26,43.38,43.51,43.27,43.38,196586,36.2425061651021,36.3511167183862,36.1506049277079,36.2425061651021,235301.075514792,0.0,1.0
2016-05-27,43.51,43.76,43.38,43.73,90718,36.3511167183862,36.5599831670094,36.2425061651021,36.5349191931747,108583.73927213,0.0,1.0
2016-05-31,43.44,43.93,43.32,43.84,93619,36.2926341127717,36.7020123520732,36.1923782174326,36.6268204305689,112056.05378114,0.0,1.0
2016-06-01,43.47,43.54,43.32,43.34,80367,36.3176980866065,36.376180692221,36.1923782174326,36.2090875333224,96194.2434145731,0.0,1.0
2016-06-02,43.31,43.31,43.0,43.09,116796,36.1840235594876,36.1840235594876,35.9250291631948,36.0002210846992,139797.464803321,0.0,1.0
2016-06-03,43.34,43.41,43.06,43.39,111610,36.2090875333224,36.2675701389369,35.9751571108644,36.2508608230471,133590.149035058,0.0,1.0
2016-06-06,43.43,43.6,43.28,43.54,80763,36.2842794548268,36.4263086398906,36.1589595856529,36.376180692221,96668.2305037038,0.0,1.0
2016-06-07,43.51,43.77,43.51,43.74,98869,36.3511167183862,36.5683378249544,36.3511167183862,36.5432738511196,118339.973523404,0.0,1.0
2016-06-08,43.77,43.87,43.45,43.68,101099,36.5683378249544,36.6518844044037,36.3009887707166,36.49314590345,121009.143242499,0.0,1.0
2016-06-09,43.24,43.28,43.01,43.02,319568,36.1255409538731,36.1589595856529,35.9333838211398,35.9417384790847,382502.79318014,0.0,1.0
2016-06-10,41.75,42.08,41.55,42.07,219091,34.8806969200787,35.1564006322614,34.7136037611801,35.1480459743164,262238.144809962,0.0,1.0
2016-06-13,41.04,41.46,40.98,41.21,214189,34.2875162059888,34.6384118396758,34.2373882583192,34.4295453910525,256370.759176328,0.0,1.0
2016-06-14,40.96,41.0,40.72,40.81,150115,34.2206789424293,34.254097574209,34.020167151751,34.0953590732554,179678.211830461,0.0,1.0
2016-06-15,40.82,41.13,40.74,41.08,154814,34.1037137312003,34.3627081274931,34.0368764676409,34.3209348377685,185302.61923406,0.0,1.0
2016-06-16,40.85,40.85,39.828,40.03,256997,34.1287777050351,34.1287777050351,33.2749316630634,33.4436957535509,307609.2422862,0.0,1.0
2016-06-17,41.09,41.21,40.61,41.09,172647,34.3292894957134,34.4295453910525,33.9282659143568,34.3292894957134,206647.598427163,0.0,1.0
2016-06-20,41.69,42.15,41.69,42.07,116021,34.8305689724091,35.2148832378759,34.8305689724091,35.1480459743164,138869.838555653,0.0,1.0
2016-06-21,42.07,42.32,41.73,42.03,141643,35.1480459743164,35.3569124229397,34.8639876041888,35.1146273425367,169537.760772088,0.0,1.0
2016-06-22,42.54,42.9,42.51,42.59,235800,35.5407148977281,35.8414825837456,35.5156509238933,35.5824881874528,282237.766709673,0.0,1.0
2016-06-23,43.26,43.29,42.65,43.08,192918,36.142250269763,36.1673142435978,35.6326161351223,35.9918664267543,230910.710254863,0.0,1.0
2016-06-24,40.81,41.63,40.69,40.8,524702,34.0953590732554,34.7804410247396,33.9951031779162,34.0870044153105,628035.28697243,0.0,1.0
2016-06-27,40.6,40.81,40.2,40.74,181681,33.9199112564119,34.0953590732554,33.5857249386147,34.0368764676409,217460.728132231,0.0,1.0
2016-06-28,42.66,42.7,41.65,41.82,288778,35.6409707930673,35.674389424847,34.7971503406294,34.9391795256932,345649.10006313,0.0,1.0
2016-06-29,43.35,43.36,43.02,43.11,199140,36.2174421912674,36.2257968492123,35.9417384790847,36.0169304005891,238358.052852266,0.0,1.0
2016-06-30,43.57,43.5917,43.04,43.18,136110,36.4012446660558,36.4193742737963,35.9584477949746,36.0754130062036,162915.107832289,0.0,1.0
2016-07-01,43.48,43.6,43.4,43.53,90184,36.3260527445514,36.4263086398906,36.259215480992,36.3678260342761,107944.574864059,0.0,1.0
2016-07-05,43.16,43.47,43.06,43.37,78799,36.0587036903137,36.3176980866065,35.9751571108644,36.2341515071572,94317.4460515503,0.0,1.0
2016-07-06,42.88,42.9,42.2659,42.48,125899,35.8247732678557,35.8414825837456,35.3117137234576,35.4905869500585,150693.183167859,0.0,1.0
2016-07-07,42.89,43.4,42.6904,43.22,81811,35.8331279258006,36.259215480992,35.6663689532198,36.1088316379833,97922.6205779691,0.0,1.0
2016-07-08,43.66,43.69,43.35,43.47,167935,36.4764365875602,36.5015005613949,36.2174421912674,36.3176980866065,201007.630841344,0.0,1.0
2016-07-11,43.9,44.15,43.89,44.02,107092,36.6769483782385,36.8858148268617,36.6685937202935,36.7772042735776,128182.38724543,0.0,1.0
2016-07-12,43.62,43.93,43.62,43.91,78609,36.4430179557804,36.7020123520732,36.4430179557804,36.6853030361834,94090.0280037351,0.0,1.0
2016-07-13,43.85,44.11,43.78,43.85,94134,36.6351750885138,36.852396195082,36.5766924828993,36.6351750885138,112672.476384429,0.0,1.0
2016-07-14,43.65,43.92,43.59,43.81,77001,36.4680819296152,36.6936576941283,36.4179539819457,36.6017564567341,92165.3531569617,0.0,1.0
2016-07-15,43.6,43.69,43.51,43.58,99347,36.4263086398906,36.5015005613949,36.3511167183862,36.4095993240007,118912.109454224,0.0,1.0
2016-07-18,44.01,44.23,43.58,43.79,159743,36.7688496156327,36.9526520904211,36.4095993240007,36.5850471408442,191202.322169225,0.0,1.0
2016-07-19,43.76,43.85,43.6201,43.82,92457,36.5599831670094,36.6351750885138,36.4431015023599,36.610111114679,110665.212878186,0.0,1.0
2016-07-20,44.77,44.83,44.35,44.42,459208,37.4038036194473,37.4539315671169,37.0529079857603,37.1113905913748,549643.088953417,0.0,1.0
2016-07-21,44.5,44.65,44.35,44.44,592654,37.1782278549342,37.3035477241081,37.0529079857603,37.1280999072646,709369.556367917,0.0,1.0
2016-07-22,44.34,44.52,44.25,44.42,182869,37.0445533278153,37.1949371708241,36.969361406311,37.1113905913748,218882.689399624,0.0,1.0
2016-07-25,44.47,44.65,44.31,44.58,131104,37.1531638810994,37.3035477241081,37.0194893539805,37.2450651184936,156923.240740903,0.0,1.0
2016-07-26,44.86,44.9,44.57,44.74,116135,37.4789955409516,37.5124141727314,37.2367104605487,37.3787396456125,139006.289384342,0.0,1.0
2016-07-27,44.84,44.94,44.51,44.64,138408,37.4622862250618,37.5458328045111,37.1865825128791,37.2951930661632,165665.669273759,0.0,1.0
2016-07-28,45.61,45.74,45.47,45.53,249082,38.1055948868213,38.2142054401054,37.9886296755923,38.0387576232619,298135.485189054,0.0,1.0
2016-07-29,45.65,45.75,45.22,45.32,153516,38.139013518601,38.2225600980503,37.7797632269691,37.8633098064184,183748.994886354,0.0,1.0
2016-08-01,45.65,45.89,45.58,45.59,152980,38.139013518601,38.3395253092793,38.0805309129865,38.0888855709315,183107.436604096,0.0,1.0
2016-08-02,46.18,46.67,46.06,46.54,194349,38.5818103896823,38.9911886289838,38.4815544943431,38.8825780756997,232623.52723604,0.0,1.0
2016-08-03,45.75,45.75,45.41,45.64,162172,38.2225600980503,38.2225600980503,37.9385017279227,38.1306588606561,194109.68236998,0.0,1.0
2016-08-04,46.0,46.04,45.67,45.81,94824,38.4314265466736,38.4648451784533,38.1557228344909,38.2726880457199,113498.362979127,0.0,1.0
2016-08-05,46.1,46.1244,45.79,45.79,75951,38.5149731261228,38.5353584915085,38.25597872983,38.25597872983,90908.569208509,0.0,1.0
2016-08-08,45.95,46.11,45.89,46.09,67071,38.3896532569489,38.5233277840678,38.3395253092793,38.5066184681779,80279.76781588,0.0,1.0
2016-08-09,47.43,47.52,46.56,46.6,362676,39.6261426327984,39.7013345543028,38.8992873915896,38.9327060233693,434100.357418141,0.0,1.0
2016-08-10,46.81,47.22,46.775,47.14,180759,39.1081538402128,39.4506948159549,39.0789125374056,39.3838575523955,216357.152131781,0.0,1.0
2016-08-11,47.17,47.49,47.17,47.48,153477,39.4089215262303,39.676270580468,39.4089215262303,39.6679159225231,183702.314339697,0.0,1.0
2016-08-12,47.09,47.31,47.05,47.19,84382,39.3420842626708,39.5258867374593,39.3086656308911,39.4256308421201,100999.945846038,0.0,1.0
2016-08-15,47.04,47.34,47.02,47.33,120173,39.3003109729462,39.550950711294,39.2836016570563,39.5425960533491,143839.521368963,0.0,1.0
2016-08-16,46.85,47.17,46.73,46.76,82295,39.1415724719925,39.4089215262303,39.0413165766534,39.0663805504882,98501.9381313511,0.0,1.0
2016-08-17,46.2,46.41,46.02,46.36,205666,38.5985197055721,38.7739675224156,38.4481358625634,38.732194232691,246169.264326174,0.0,1.0
2016-08-18,46.42,46.42,46.03,46.04,288911,38.7823221803606,38.7823221803606,38.4564905205083,38.4648451784533,345808.2926966,0.0,1.0
2016-08-19,44.68,44.92,43.49,44.65,1213196,37.3286116979429,37.5291234886212,36.3344074024964,37.3035477241081,1452119.29440674,0.0,1.0
2016-08-22,45.28,45.61,45.13,45.23,190869,37.8298911746387,38.1055948868213,37.7045713054647,37.788117884914,228458.18614974,0.0,1.0
2016-08-23,45.42,45.71,45.42,45.56,186115,37.9468563858677,38.1891414662706,37.9468563858677,38.0638215970967,222767.947205983,0.0,1.0
2016-08-24,45.17,45.43,45.13,45.33,126637,37.7379899372444,37.9552110438126,37.7045713054647,37.8716644643633,151576.522743057,0.0,1.0
2016-08-25,44.72,45.01,44.65,44.74,146311,37.3620303297226,37.6043154101256,37.3035477241081,37.3787396456125,175125.063125781,0.0,1.0
2016-08-26,44.52,45.19,44.32,44.7,153677,37.1949371708241,37.7546992531343,37.0278440119255,37.3453210138328,183941.70175845,0.0,1.0
2016-08-29,44.51,44.64,44.35,44.47,183515,37.1865825128791,37.2951930661632,37.0529079857603,37.1531638810994,219655.910762196,0.0,1.0
2016-08-30,44.64,44.8,44.5,44.77,61827,37.2951930661632,37.4288675932821,37.1782278549342,37.4038036194473,74003.0296961789,0.0,1.0
2016-08-31,44.27,44.405,44.04,44.3,148655,36.9860707222008,37.0988586044574,36.7939135894675,37.0111346960356,177930.683673565,0.0,1.0
2016-09-01,43.6,43.83,43.43,43.76,227728,36.4263086398906,36.6184657726239,36.2842794548268,36.5599831670094,272576.090488806,0.0,1.0
2016-09-02,44.71,44.8,44.45,44.64,114846,37.3536756717777,37.4288675932821,37.1364545652096,37.2951930661632,137463.43747048,0.0,1.0
2016-09-06,45.41,45.48,44.91,45.01,165132,37.9385017279227,37.9969843335372,37.5207688306763,37.6043154101256,197652.616167523,0.0,1.0
2016-09-07,45.22,45.28,45.0352,45.11,150987,37.7797632269691,37.8298911746387,37.6253691481468,37.6878619895749,180721.940976223,0.0,1.0
2016-09-08,45.01,45.14,44.85,45.01,105199,37.6043154101256,37.7129259634097,37.4706408830067,37.6043154101256,125916.585326933,0.0,1.0
2016-09-09,44.05,44.64,44.05,44.64,79188,36.8022682474124,37.2951930661632,36.8022682474124,37.2951930661632,94783.0545810246,0.0,1.0
2016-09-12,44.43,44.45,43.87,43.88,112572,37.1197452493197,37.1364545652096,36.6518844044037,36.6602390623486,134741.602519259,0.0,1.0
2016-09-13,44.07,44.42,44.03,44.26,84198,36.8189775633022,37.1113905913748,36.7855589315225,36.9777160642559,100779.709420785,0.0,1.0
2016-09-14,43.99,44.4,43.93,44.13,148844,36.7521402997428,37.0946812754849,36.7020123520732,36.8691055109718,178156.904784286,0.0,1.0
2016-09-15,44.26,44.33,43.89,44.04,80923,36.9777160642559,37.0361986698704,36.6685937202935,36.7939135894675,96859.7404387061,0.0,1.0
2016-09-16,43.65,43.76,43.46,43.67,183057,36.4680819296152,36.5599831670094,36.3093434286616,36.4847912455051,219107.713573252,0.0,1.0
2016-09-19,43.73,43.9,43.58,43.66,108337,36.5349191931747,36.6769483782385,36.4095993240007,36.4764365875602,129672.573927166,0.0,1.0
2016-09-20,44.03,44.39,43.99,44.39,149264,36.7855589315225,37.08632661754,36.7521402997428,37.08632661754,178659.618363667,0.0,1.0
2016-09-21,44.35,44.46,43.89,44.09,144121,37.0529079857603,37.1448092231545,36.6685937202935,36.8356868791921,172503.770890436,0.0,1.0
2016-09-22,45.11,45.3,44.95,44.96,92719,37.6878619895749,37.8466004905285,37.554187462456,37.5625421204009,110978.810396752,0.0,1.0
2016-09-23,45.08,45.2,45.05,45.17,71293,37.6627980157401,37.7630539110792,37.6377340419053,37.7379899372444,85333.2362257538,0.0,1.0
2016-09-26,44.16,44.47,44.11,44.46,133351,36.8941694848066,37.1531638810994,36.852396195082,37.1448092231545,159612.758390592,0.0,1.0
2016-09-27,44.13,44.13,43.62,43.67,109660,36.8691055109718,36.8691055109718,36.4430179557804,36.4847912455051,131256.121702217,0.0,1.0
2016-09-28,44.14,44.17,43.74,44.14,102669,36.8774601689168,36.9025241427515,36.5432738511196,36.8774601689168,122888.334479709,0.0,1.0
2016-09-29,42.99,43.84,42.775,43.78,165199,35.9166745052499,36.6268204305689,35.7370493594339,36.5766924828993,197732.810952805,0.0,1.0
2016-09-30,43.77,43.92,43.25,43.27,118324,36.5683378249544,36.6936576941283,36.1338956118181,36.1506049277079,141626.384682593,0.0,1.0
2016-10-03,43.47,43.51,43.26,43.51,126186,36.3176980866065,36.3511167183862,36.142250269763,36.3511167183862,151036.70411377,0.0,1.0
2016-10-04,42.84,43.3,42.75,43.04,261764,35.791354636076,36.1756689015427,35.7161627145716,35.9584477949746,313315.041412175,0.0,1.0
2016-10-05,42.67,42.9,42.59,42.76,161129,35.6493254510122,35.8414825837456,35.5824881874528,35.7245173725165,192861.276981183,0.0,1.0
2016-10-06,42.28,42.35,42.05,42.17,365238,35.32349379116,35.3819763967745,35.1313366584266,35.2315925537657,437166.910252365,0.0,1.0
2016-10-07,41.91,42.005,41.531,41.91,312678,35.0143714471976,35.0937406976744,34.6977299110848,35.0143714471976,374255.896604102,0.0,1.0
2016-10-10,41.94,42.12,41.8989,41.9,151081,35.0394354210324,35.1898192640411,35.0050977768787,35.0060167892526,180834.453063037,0.0,1.0
2016-10-11,41.37,41.8,41.29,41.79,94477,34.5632199181714,34.9224702098034,34.496382654612,34.9141155518584,113083.02580759,0.0,1.0
2016-10-12,41.26,41.35,41.12,41.19,76330,34.4713186807772,34.5465106022816,34.3543534695482,34.4128360751627,91362.2083670456,0.0,1.0
2016-10-13,41.65,41.81,41.16,41.17,154397,34.7971503406294,34.9308248677483,34.3877721013279,34.3961267592728,184803.49646596,0.0,1.0
2016-10-14,41.78,41.98,41.68,41.79,246380,34.9057608939135,35.0728540528121,34.8222143144642,34.9141155518584,294901.361161702,0.0,1.0
2016-10-17,41.54,41.57,41.25,41.35,215096,34.7052491032352,34.73031307707,34.4629640228323,34.5465106022816,257456.381120373,0.0,1.0
2016-10-18,41.78,41.93,41.6,41.66,141071,34.9057608939135,35.0310807630874,34.7553770509048,34.8055049985743,168853.112754454,0.0,1.0
2016-10-19,42.01,42.07,41.8,41.82,104629,35.0979180266469,35.1480459743164,34.9224702098034,34.9391795256932,125234.331183488,0.0,1.0
2016-10-20,41.97,42.17,41.74,41.74,112784,35.0644993948671,35.2315925537657,34.8723422621338,34.8723422621338,134995.353183138,0.0,1.0
2016-10-21,41.48,41.58,41.3,41.51,107698,34.6551211555656,34.7386677350149,34.5047373125569,34.6801851294004,128907.731124251,0.0,1.0
2016-10-24,41.33,41.59,41.27,41.56,151957,34.5298012863917,34.7470223929598,34.4796733387221,34.7219584191251,181882.969957175,0.0,1.0
2016-10-25,40.48,40.59,40.38,40.58,140542,33.8196553610727,33.911556598467,33.7361087816234,33.903201940522,168219.933031853,0.0,1.0
2016-10-26,40.45,40.67,40.42,40.63,107948,33.7945913872379,33.9783938620264,33.7695274134032,33.9449752302467,129206.965397692,0.0,1.0
2016-10-27,40.45,40.94,40.35,40.94,202081,33.7945913872379,34.2039696265395,33.7110448077887,34.2039696265395,241878.244845028,0.0,1.0
2016-10-28,40.76,41.16,40.65,41.07,162659,34.0535857835307,34.3877721013279,33.9616845461365,34.3125801798235,194692.590734643,0.0,1.0
2016-10-31,40.58,40.81,40.44,40.56,223894,33.903201940522,34.0953590732554,33.786236729293,33.8864926246322,267987.033671313,0.0,1.0
2016-11-01,40.64,40.98,40.43,40.9,196518,33.9533298881916,34.2373882583192,33.7778820713481,34.1705509947597,235219.683792416,0.0,1.0
2016-11-02,40.84,41.14,40.77,41.0,148360,34.1204230470902,34.371062785438,34.0619404414757,34.254097574209,177577.587230904,0.0,1.0
2016-11-03,40.85,41.22,40.8,41.22,199856,34.1287777050351,34.4379000489975,34.0870044153105,34.4379000489975,239215.059811402,0.0,1.0
2016-11-04,40.72,40.98,40.6,40.62,220297,34.020167151751,34.2373882583192,33.9199112564119,33.9366205723017,263681.650945042,0.0,1.0
2016-11-07,41.37,41.37,41.1,41.22,101086,34.5632199181714,34.5632199181714,34.3376441536583,34.4379000489975,120993.58306028,0.0,1.0
2016-11-08,41.47,41.84,41.3,41.79,138598,34.6467664976207,34.9558888415831,34.5047373125569,34.9141155518584,165893.087321575,0.0,1.0
2016-11-09,42.53,42.66,41.7766,42.04,565557,35.5323602397832,35.6409707930673,34.9029203102122,35.1229820004817,676936.151938179,0.0,1.0
2016-11-10,40.1,40.93,39.34,40.8,393265,33.5021783591654,34.1956149685945,32.8672243553508,34.0870044153105,470713.466179304,0.0,1.0
2016-11-11,39.85,40.065,39.71,40.02,107296,33.2933119105422,33.4729370563582,33.1763466993132,33.435341095606,128426.562412558,0.0,1.0
2016-11-14,39.05,39.15,38.61,38.94,308095,32.6249392749479,32.7084858543972,32.257334325371,32.5330380375537,368770.333903379,0.0,1.0
2016-11-15,38.63,38.69,38.26,38.27,264672,32.2740436412609,32.3241715889304,31.9649212972985,31.9732759552434,316795.734480842,0.0,1.0
2016-11-16,38.73,38.96,38.69,38.82,179108,32.3575902207101,32.5497473534435,32.3241715889304,32.4327821422145,214381.008989976,0.0,1.0
2016-11-17,39.17,39.28,38.94,39.08,162917,32.725195170287,32.8170964076812,32.5330380375537,32.6500032487827,195001.400504834,0.0,1.0
2016-11-18,38.61,38.93,38.56,38.89,182413,32.257334325371,32.5246833796087,32.2155610356464,32.491264747829,218336.886084867,0.0,1.0
2016-11-21,38.94,38.94,38.67,38.75,124306,32.5330380375537,32.5330380375537,32.3074622730406,32.3742995366,148786.462377492,0.0,1.0
2016-11-22,38.51,38.6,38.2201,38.51,170564,32.1737877459217,32.2489796674261,31.9315862120982,32.1737877459217,204154.378460851,0.0,1.0
2016-11-23,38.44,38.44,38.05,38.12,193216,32.1153051403072,32.1153051403072,31.789473480455,31.8479560860695,231267.397508805,0.0,1.0
2016-11-25,39.44,39.5,39.35,39.44,109581,32.9507709348001,33.0008988824697,32.8755790132957,32.9507709348001,131161.56367181,0.0,1.0
2016-11-28,39.11,39.14,38.94,39.06,163181,32.6750672226175,32.7001311964522,32.5330380375537,32.6332939328928,195317.391897588,0.0,1.0
2016-11-29,39.41,39.47,38.9535,38.96,171302,32.9257069609653,32.9758349086349,32.5443168257793,32.5497473534435,205037.71803605,0.0,1.0
2016-11-30,38.96,39.33,38.93,39.33,168695,32.5497473534435,32.8588696974059,32.5246833796087,32.8588696974059,201917.303032606,0.0,1.0
2016-12-01,38.37,38.7,38.2,38.63,151484,32.0568225346927,32.3325262468754,31.9147933496289,32.2740436412609,181316.818711824,0.0,1.0
2016-12-02,38.68,38.94,38.42,38.47,133043,32.3158169309855,32.5330380375537,32.0985958244173,32.140369114142,159244.101765713,0.0,1.0
2016-12-05,39.42,39.44,39.1,39.22,184064,32.9340616189102,32.9507709348001,32.6667125646725,32.7669684600117,220313.029226673,0.0,1.0
2016-12-06,40.24,40.3032,40.02,40.05,222738,33.6191435703944,33.6719450086064,33.435341095606,33.4604050694408,266603.374390921,0.0,1.0
2016-12-07,39.84,39.993,39.65,39.79,185152,33.2849572525973,33.4127835191547,33.1262187516436,33.2431839628726,221615.296784688,0.0,1.0
2016-12-08,39.76,39.96,39.67,39.84,177992,33.2181199890378,33.3852131479364,33.1429280675335,33.2849572525973,213045.227193334,0.0,1.0
2016-12-09,40.83,40.95,40.67,40.68,149735,34.1120683891452,34.2123242844844,33.9783938620264,33.9867485199713,179223.37573483,0.0,1.0
2016-12-12,41.29,41.4,41.08,41.14,196907,34.496382654612,34.5882838920062,34.3209348377685,34.371062785438,235685.29232189,0.0,1.0
2016-12-13,41.5,41.74,41.2753,41.32,242878,34.6718304714555,34.8723422621338,34.4841013074329,34.5214466284468,290709.687459339,0.0,1.0
2016-12-14,40.53,41.32,40.46,41.31,210621,33.8614286507974,34.5214466284468,33.8029460451829,34.5130919705018,252100.087625776,0.0,1.0
2016-12-15,40.72,40.829,40.44,40.61,208533,34.020167151751,34.1112329233507,33.786236729293,33.9282659143568,249600.882973996,0.0,1.0
2016-12-16,41.22,41.26,41.0,41.01,186017,34.4379000489975,34.4713186807772,34.254097574209,34.262452232154,222650.647370794,0.0,1.0
2016-12-19,41.13,41.53,41.1,41.34,158312,34.3627081274931,34.6968944452903,34.3376441536583,34.5381559443366,189489.505188049,0.0,1.0
2016-12-20,41.7,41.88,41.43,41.43,192476,34.8389236303541,34.9893074733628,34.613347865841,34.613347865841,230381.664059419,0.0,1.0
2016-12-21,42.09,42.31,42.09,42.23,215462,35.1647552902063,35.3485577649947,35.1647552902063,35.2817205014353,257894.460096691,0.0,1.0
2016-12-22,42.34,42.62,42.33,42.48,180092,35.3736217388295,35.6075521612875,35.3652670808846,35.4905869500585,215558.79509024,0.0,1.0
2016-12-23,42.39,42.5,42.32,42.39,101439,35.4153950285542,35.5072962659484,35.3569124229397,35.4153950285542,121416.101854379,0.0,1.0
2016-12-27,42.54,42.725,42.52,42.66,135179,35.5407148977281,35.6952760697093,35.5240055818383,35.6409707930673,161800.759397994,0.0,1.0
2016-12-28,42.06,42.44,42.05,42.41,183044,35.1396913163715,35.4571683182788,35.1313366584266,35.432104344444,219092.153391033,0.0,1.0
2016-12-29,42.5,42.74,42.5,42.6,120345,35.5072962659484,35.7078080566267,35.5072962659484,35.5908428453977,144045.394549091,0.0,1.0
2016-12-30,42.21,42.62,42.08,42.62,90251,35.2650111855454,35.6075521612875,35.1564006322614,35.6075521612875,108024.769649342,0.0,1.0
2017-01-03,42.34,42.39,42.05,42.17,124840,35.3736217388295,35.4153950285542,35.1313366584266,35.2315925537657,149425.626785563,0.0,1.0
2017-01-04,42.5,42.52,42.16,42.19,142144,35.5072962659484,35.5240055818383,35.2232378958208,35.2483018696556,170137.426256064,0.0,1.0
2017-01-05,42.74,42.79,42.36,42.41,139465,35.7078080566267,35.7495813463513,35.3903310547194,35.432104344444,166930.831781868,0.0,1.0
2017-01-06,42.55,42.66,42.46,42.64,127452,35.549069555673,35.6409707930673,35.4738776341687,35.6242614771774,152552.026474476,0.0,1.0
2017-01-09,39.7,39.85,39.46,39.57,436666,33.1679920413683,33.2933119105422,32.96748025069,33.0593814880842,522661.732985777,0.0,1.0
2017-01-10,40.55,40.73,40.46,40.51,271322,33.8781379666872,34.028521809696,33.8029460451829,33.8447193349075,324755.366154377,0.0,1.0
2017-01-11,40.26,40.29,39.85,39.97,162630,33.6358528862843,33.6609168601191,33.2933119105422,33.3935678058813,194657.879558924,0.0,1.0
2017-01-12,40.29,40.32,40.03,40.03,178445,33.6609168601191,33.6859808339539,33.4436957535509,33.4436957535509,213587.439696809,0.0,1.0
2017-01-13,40.65,40.717,40.28,40.51,158296,33.9616845461365,34.0176607543675,33.6525622021741,33.8447193349075,189470.354194548,0.0,1.0
2017-01-17,40.93,40.98,40.71,40.79,252535,34.1956149685945,34.2373882583192,34.0118124938061,34.0786497573655,302268.508973823,0.0,1.0
2017-01-18,40.6,40.83,40.55,40.76,114618,33.9199112564119,34.1120683891452,33.8781379666872,34.0535857835307,137190.535813101,0.0,1.0
2017-01-19,40.27,40.37,40.17,40.2,206298,33.6442075442292,33.7277541236785,33.5606609647799,33.5857249386147,246925.728569433,0.0,1.0
2017-01-20,40.35,40.49,40.27,40.41,196081,33.7110448077887,33.8280100190177,33.6442075442292,33.7611727554582,234696.62228244,0.0,1.0
2017-01-23,40.4,40.46,40.18,40.38,173104,33.7528180975133,33.8029460451829,33.5690156227249,33.7361087816234,207194.598679013,0.0,1.0
2017-01-24,40.17,40.36,40.09,40.3,133905,33.5606609647799,33.7193994657336,33.4938237012205,33.669271518064,160275.861540538,0.0,1.0
2017-01-25,40.22,40.24,40.02,40.05,202520,33.6024342545046,33.6191435703944,33.435341095606,33.4604050694408,242403.70022919,0.0,1.0
2017-01-26,40.69,41.05,40.62,41.02,178431,33.9951031779162,34.2958708639337,33.9366205723017,34.2708068900989,213570.682577497,0.0,1.0
2017-01-27,40.87,40.9,40.73,40.84,129474,34.145487020925,34.1705509947597,34.028521809696,34.1204230470902,154972.233278067,0.0,1.0
2017-01-30,40.4,40.45,40.28,40.36,113313,33.7528180975133,33.7945913872379,33.6525622021741,33.7193994657336,135628.532905739,0.0,1.0
2017-01-31,40.8,40.82,40.39,40.43,105414,34.0870044153105,34.1037137312003,33.7444634395684,33.7778820713481,126173.926802093,0.0,1.0
2017-02-01,41.16,41.206,40.81,40.9,154642,34.3877721013279,34.4262035278746,34.0953590732554,34.1705509947597,185096.746053933,0.0,1.0
2017-02-02,41.28,41.46,41.22,41.38,161246,34.488027996667,34.6384118396758,34.4379000489975,34.5715745761163,193001.318621154,0.0,1.0
2017-02-03,41.34,41.37,41.15,41.24,124919,34.5381559443366,34.5632199181714,34.379417443383,34.4546093648873,149520.18481597,0.0,1.0
2017-02-06,40.7,40.97,40.58,40.84,134054,34.0034578358612,34.2290336003743,33.903201940522,34.1204230470902,160454.205167509,0.0,1.0
2017-02-07,40.71,40.825,40.57,40.8,104528,34.0118124938061,34.1078910601728,33.8948472825771,34.0870044153105,125113.440537018,0.0,1.0
2017-02-08,40.97,40.98,40.72,40.78,120372,34.2290336003743,34.2373882583192,34.020167151751,34.0702950994206,144077.711850622,0.0,1.0
2017-02-09,40.91,40.95,40.745,40.88,86604,34.1789056527047,34.2123242844844,34.0410537966133,34.1538416788699,103659.540068382,0.0,1.0
2017-02-10,41.08,41.15,40.87,40.91,89920,34.3209348377685,34.379417443383,34.145487020925,34.1789056527047,107628.583471305,0.0,1.0
2017-02-13,40.78,41.09,40.75,41.04,135801,34.0702950994206,34.3292894957134,34.0452311255858,34.2875162059888,162545.254270315,0.0,1.0
2017-02-14,40.65,40.88,40.47,40.66,137115,33.9616845461365,34.1538416788699,33.8113007031278,33.9700392040814,164118.029611522,0.0,1.0
2017-02-15,40.67,40.78,40.36,40.36,237711,33.9783938620264,34.0702950994206,33.7193994657336,33.7193994657336,284525.113495857,0.0,1.0
2017-02-16,41.02,41.04,40.81,40.83,225824,34.2708068900989,34.2875162059888,34.0953590732554,34.1120683891452,270297.122262279,0.0,1.0
2017-02-17,40.54,40.61,40.21,40.58,238198,33.8697833087423,33.9282659143568,33.5940795965596,33.903201940522,285108.021860521,0.0,1.0
2017-02-21,41.15,41.2,40.6,40.63,219506,34.379417443383,34.4211907331076,33.9199112564119,33.9449752302467,262734.873703874,0.0,1.0
2017-02-22,42.1,42.15,41.67,41.87,314879,35.1731099481512,35.2148832378759,34.8138596565193,34.9809528154179,376890.355147478,0.0,1.0
2017-02-23,41.61,41.78,41.58,41.7,280417,34.7637317088497,34.9057608939135,34.7386677350149,34.8389236303541,335641.509022165,0.0,1.0
2017-02-24,41.22,41.35,41.07,41.1,215389,34.4379000489975,34.5465106022816,34.3125801798235,34.3376441536583,257807.083688846,0.0,1.0
2017-02-27,41.48,41.52,41.23,41.24,243145,34.6551211555656,34.6885397873453,34.4462547069424,34.4546093648873,291029.269663374,0.0,1.0
2017-02-28,41.64,41.8,41.6,41.66,179932,34.7887956826845,34.9224702098034,34.7553770509048,34.8055049985743,215367.285155237,0.0,1.0
2017-03-01,41.92,41.99,41.48,41.55,160665,35.0227261051425,35.081208710757,34.6551211555656,34.7136037611801,192305.898169676,0.0,1.0
2017-03-02,41.7,41.76,41.52,41.53,103548,34.8389236303541,34.8890515780236,34.6885397873453,34.6968944452903,123940.442185128,0.0,1.0
2017-03-03,41.97,42.0,41.46,41.58,80252,35.0644993948671,35.0895633687019,34.6384118396758,34.7386677350149,96056.5956487903,0.0,1.0
2017-03-06,41.45,41.53,41.26,41.5,133495,34.6300571817308,34.6968944452903,34.4713186807772,34.6718304714555,159785.117332095,0.0,1.0
2017-03-07,41.55,41.63,41.12,41.32,180797,34.7136037611801,34.7804410247396,34.3543534695482,34.5214466284468,216402.635741344,0.0,1.0
2017-03-08,41.03,41.45,41.01,41.36,201812,34.2791615480438,34.6300571817308,34.262452232154,34.5548652602265,241556.268766805,0.0,1.0
2017-03-09,41.83,41.93,41.63,41.89,211579,34.9475341836381,35.0310807630874,34.7804410247396,34.9976621313077,253246.753361603,0.0,1.0
2017-03-10,42.23,42.27,41.83,41.92,167964,35.2817205014353,35.315139133215,34.9475341836381,35.0227261051425,201042.342017064,0.0,1.0
2017-03-13,42.16,42.195,41.99,41.99,96513,35.2232378958208,35.2524791986281,35.081208710757,35.081208710757,115519.989730495,0.0,1.0
2017-03-14,42.22,42.45,42.18,42.21,113555,35.2733658434904,35.4655229762237,35.2399472117107,35.2650111855454,135918.19168243,0.0,1.0
2017-03-15,42.59,42.62,42.1978,42.22,116320,35.5824881874528,35.6075521612875,35.2548185028526,35.2733658434904,139227.722746689,0.0,1.0
2017-03-16,42.41,42.55,42.23,42.49,98276,35.432104344444,35.549069555673,35.2817205014353,35.4989416080035,117630.189826802,0.0,1.0
2017-03-17,42.34,42.43,42.25,42.34,122887,35.3736217388295,35.4488136603339,35.2984298173252,35.3736217388295,147088.008641441,0.0,1.0
2017-03-20,42.59,42.74,42.53,42.72,105980,35.5824881874528,35.7078080566267,35.5323602397832,35.6910987407368,126851.393197163,0.0,1.0
2017-03-21,41.21,41.61,41.19,41.44,204691,34.4295453910525,34.7637317088497,34.4128360751627,34.6217025237859,245002.250659753,0.0,1.0
2017-03-22,41.47,41.53,41.18,41.24,107494,34.6467664976207,34.6968944452903,34.4044814172178,34.4546093648873,128663.555957123,0.0,1.0
2017-03-23,41.57,41.72,41.38,41.38,95453,34.73031307707,34.8556329462439,34.5715745761163,34.5715745761163,114251.236411105,0.0,1.0
2017-03-24,41.9,42.0,41.68,41.81,74765,35.0060167892526,35.0895633687019,34.8222143144642,34.9308248677483,89489.0018153043,0.0,1.0
2017-03-27,42.06,42.08,41.79,41.82,98854,35.1396913163715,35.1564006322614,34.9141155518584,34.9391795256932,118322.019466998,0.0,1.0
2017-03-28,42.28,42.35,42.04,42.09,114883,35.32349379116,35.3819763967745,35.1229820004817,35.1647552902063,137507.724142949,0.0,1.0
2017-03-29,42.24,42.34,42.152,42.17,109628,35.2900751593802,35.3736217388295,35.2165541694649,35.2315925537657,131217.819715217,0.0,1.0
2017-03-30,42.07,42.21,42.02,42.11,68135,35.1480459743164,35.2650111855454,35.1062726845918,35.1814646060962,81553.3088836455,0.0,1.0
2017-03-31,42.13,42.28,42.04,42.16,203705,35.198173921986,35.32349379116,35.1229820004817,35.2232378958208,243822.070685301,0.0,1.0
2017-04-03,42.32,42.4,42.15,42.29,90229,35.3569124229397,35.4237496864991,35.2148832378759,35.3318484491049,107998.437033279,0.0,1.0
2017-04-04,42.18,42.32,42.01,42.31,97595,35.2399472117107,35.3569124229397,35.0979180266469,35.3485577649947,116815.075665948,0.0,1.0
2017-04-05,41.5,41.78,41.46,41.6,302191,34.6718304714555,34.9057608939135,34.6384118396758,34.7553770509048,361703.617301793,0.0,1.0
2017-04-06,41.69,41.73,41.563,41.67,156805,34.8305689724091,34.8639876041888,34.7244648165085,34.8138596565193,187685.720987746,0.0,1.0
2017-04-07,41.63,41.71,41.55,41.61,114219,34.7804410247396,34.847278288299,34.7136037611801,34.7637317088497,136712.957912689,0.0,1.0
2017-04-10,41.7,41.77,41.58,41.64,102086,34.8389236303541,34.8974062359686,34.7386677350149,34.7887956826845,122190.520154044,0.0,1.0
2017-04-11,41.74,41.91,41.56,41.79,218846,34.8723422621338,35.0143714471976,34.7219584191251,34.9141155518584,261944.89522199,0.0,1.0
2017-04-12,42.22,42.26,41.845,41.9,208726,35.2733658434904,35.3067844752701,34.9600661705555,35.0060167892526,249831.891833093,0.0,1.0
2017-04-13,42.35,42.71,42.34,42.71,147027,35.3819763967745,35.6827440827919,35.3736217388295,35.6827440827919,175982.070084916,0.0,1.0
2017-04-17,42.55,42.6,42.46,42.47,89950,35.549069555673,35.5908428453977,35.4738776341687,35.4822322921136,107664.491584119,0.0,1.0
2017-04-18,42.89,42.91,42.67,42.72,152847,35.8331279258006,35.8498372416905,35.6493254510122,35.6910987407368,182948.243970625,0.0,1.0
2017-04-19,42.75,42.98,42.75,42.94,124560,35.7161627145716,35.908319847305,35.7161627145716,35.8749012155253,149090.484399308,0.0,1.0
2017-04-20,42.84,42.97,42.77,42.88,79970,35.791354636076,35.8999651893601,35.7328720304615,35.8247732678557,95719.0593883485,0.0,1.0
2017-04-21,42.72,42.81,42.59,42.64,175003,35.6910987407368,35.7662906622412,35.5824881874528,35.6242614771774,209467.582220072,0.0,1.0
2017-04-24,43.98,44.19,43.93,44.01,231300,36.7437856417979,36.9192334586414,36.7020123520732,36.7688496156327,276851.549787733,0.0,1.0
2017-04-25,44.51,44.54,44.25,44.33,284229,37.1865825128791,37.2116464867139,36.969361406311,37.0361986698704,340204.233223596,0.0,1.0
2017-04-26,44.58,44.72,44.39,44.43,126350,37.2450651184936,37.3620303297226,37.08632661754,37.1197452493197,151233.001797147,0.0,1.0
2017-04-27,44.63,44.79,44.565,44.67,136254,37.2868384082183,37.4205129353371,37.2325331315762,37.320257039998,163087.466773791,0.0,1.0
2017-04-28,44.44,44.77,44.32,44.74,131829,37.1280999072646,37.4038036194473,37.0278440119255,37.3787396456125,157791.020133883,0.0,1.0
2017-05-01,44.5,44.56,44.33,44.38,86948,37.1782278549342,37.2283558026038,37.0361986698704,37.0779719595951,104071.286428637,0.0,1.0
2017-05-02,45.66,45.74,45.16,45.26,206042,38.147368176546,38.2142054401054,37.7296352792995,37.8131818587488,246619.312673429,0.0,1.0
2017-05-03,45.63,45.67,45.19,45.43,427078,38.1223042027112,38.1557228344909,37.7546992531343,37.9552110438126,511185.500130763,0.0,1.0
2017-05-04,46.27,46.29,45.83,45.83,307223,38.6570023111866,38.6737116270765,38.2893973616098,38.2893973616098,367726.604757617,0.0,1.0
2017-05-05,46.82,46.83,46.18,46.3,201049,39.1165084981577,39.1248631561027,38.5818103896823,38.6820662850214,240643.005764263,0.0,1.0
2017-05-08,46.34,46.46,46.3,46.36,256043,38.7154849168011,38.8157408121403,38.6820662850214,38.732194232691,306467.364298749,0.0,1.0
2017-05-09,46.67,46.86,46.58,46.66,114465,38.9911886289838,39.1499271299375,38.9159967074794,38.9828339710389,137007.404437756,0.0,1.0
2017-05-10,46.59,46.86,46.38,46.84,182245,38.9243513654244,39.1499271299375,38.7489035485809,39.1332178140476,218135.800653114,0.0,1.0
2017-05-11,46.24,46.3025,45.88,46.08,128324,38.9414249444006,38.9940598721477,38.6382477605774,38.8066795293681,152375.054802744,0.370436,1.0
2017-05-12,46.61,46.6935,46.3,46.36,146980,39.2530237166633,39.3233439801334,38.9919544750378,39.042484005675,174527.64529556,0.0,1.0
2017-05-15,46.33,46.48,46.3,46.37,130931,39.0172192403564,39.1435430669494,38.9919544750378,39.0509055941146,155470.670337413,0.0,1.0
2017-05-16,46.23,46.68,46.21,46.68,230486,38.9330033559611,39.3119748357401,38.916160179082,39.3119748357401,273684.711209636,0.0,1.0
2017-05-17,45.24,45.66,45.2,45.55,215748,38.0992661004473,38.4529728149077,38.0655797466892,38.3603353420728,256184.44970218,0.0,1.0
2017-05-18,45.61,45.8,45.59,45.69,198963,38.41086487271,38.5708750530612,38.394021695831,38.4782375802263,236253.530350663,0.0,1.0
2017-05-19,45.7,45.83,45.62,45.69,123225,38.4866591686658,38.5961398183798,38.4192864611496,38.4782375802263,146320.377544872,0.0,1.0
2017-05-22,46.05,46.21,45.97,46.0,96951,38.7814147640495,38.916160179082,38.7140420565332,38.7393068218518,115121.987610898,0.0,1.0
2017-05-23,45.81,46.23,45.77,46.16,69205,38.5792966415007,38.9330033559611,38.5456102877426,38.8740522368844,82175.7088901836,0.0,1.0
2017-05-24,45.81,45.84,45.61,45.65,95673,38.5792966415007,38.6045614068193,38.41086487271,38.4445512264682,113604.459166975,0.0,1.0
2017-05-25,46.37,46.44,46.1,46.11,91350,39.0509055941146,39.1098567131913,38.8235227062472,38.8319442946867,108471.223280374,0.0,1.0
2017-05-26,46.62,46.73,46.55,46.69,156592,39.2614453051029,39.3540827779377,39.2024941860261,39.3203964241796,185941.169085061,0.0,1.0
2017-05-30,46.34,46.53,46.22,46.37,126326,39.025640828796,39.1856510091471,38.9245817675216,39.0509055941146,150002.580756612,0.0,1.0
2017-05-31,47.72,47.93,47.42,47.46,202360,40.1878200334515,40.3646733906817,39.9351723802655,39.9688587340237,240287.211198867,0.0,1.0
2017-06-01,47.92,47.96,47.64,47.64,93536,40.3562518022422,40.3899381560003,40.1204473259352,40.1204473259352,111066.933122639,0.0,1.0
2017-06-02,48.7,48.8,48.57,48.67,154966,41.0131357005257,41.0973515849211,40.9036550508118,40.9878709352071,184010.416933404,0.0,1.0
2017-06-05,48.43,48.6,48.38,48.56,76991,40.7857528126584,40.9289198161304,40.7436448704607,40.8952334623723,91420.9956385249,0.0,1.0
2017-06-06,48.43,48.57,48.26,48.26,97855,40.7857528126584,40.9036550508118,40.6425858091863,40.6425858091863,116195.41931145,0.0,1.0
2017-06-07,47.7,48.02,47.66,47.85,118965,40.1709768565724,40.4404676866375,40.1372905028143,40.2973006831654,141261.949398464,0.0,1.0
2017-06-08,47.78,48.03,47.75,47.98,133091,40.2383495640887,40.448889275077,40.2130847987701,40.4067813328794,158035.507144042,0.0,1.0
2017-06-09,48.53,48.58,48.29,48.37,138892,40.8699686970537,40.9120766392513,40.6678505745049,40.7352232820212,164923.756364069,0.0,1.0
2017-06-12,48.66,48.68,48.31,48.51,186036,40.9794493467676,40.9962925236467,40.684693751384,40.8531255201746,220903.694517653,0.0,1.0
2017-06-13,49.38,49.44,48.9,48.92,238183,41.585803714414,41.6363332450512,41.1815674693164,41.1984106461955,282824.317182149,0.0,1.0
2017-06-14,49.9,50.22,49.69,50.14,139081,42.0237263132697,42.2932171433348,41.8468729560395,42.2258444358185,165148.179584649,0.0,1.0
2017-06-15,49.05,49.11,48.74,48.92,79387,41.3078912959094,41.3584208265466,41.0468220542839,41.1984106461955,94266.0646147678,0.0,1.0
2017-06-16,49.51,49.6,49.24,49.33,68529,41.6952843641279,41.7710786600837,41.4679014762605,41.5436957722163,81373.0099636644,0.0,1.0
2017-06-19,49.46,49.6,49.36,49.59,107217,41.6531764219303,41.7710786600837,41.5689605375349,41.7626570716442,127312.086989073,0.0,1.0
2017-06-20,49.02,49.335,48.93,49.22,81871,41.2826265305908,41.5479065664361,41.206832234635,41.4510582993815,97215.6269423918,0.0,1.0
2017-06-21,48.8,48.84,48.57,48.58,98771,41.0973515849211,41.1310379386792,40.9036550508118,40.9120766392513,117283.100105373,0.0,1.0
2017-06-22,49.32,49.44,49.12,49.19,67538,41.5352741837768,41.6363332450512,41.3668424149861,41.4257935340629,80196.2723361783,0.0,1.0
2017-06-23,49.04,49.39,48.93,49.12,223549,41.2994697074699,41.5942253028535,41.206832234635,41.3668424149861,265447.547817233,0.0,1.0
2017-06-26,48.86,49.11,48.83,49.02,173628,41.1478811155583,41.3584208265466,41.1226163502397,41.2826265305908,206170.131972904,0.0,1.0
2017-06-27,48.8,49.05,48.72,48.78,80733,41.0973515849211,41.3078912959094,41.0299788774048,41.080508408042,95864.3379211211,0.0,1.0
2017-06-28,49.19,49.22,48.8483,48.89,58485,41.4257935340629,41.4510582993815,41.138027857084,41.1731458808769,69446.518812837,0.0,1.0
2017-06-29,48.23,48.54,48.02,48.54,118956,40.6173210438677,40.8783902854932,40.4404676866375,40.8783902854932,141251.262578436,0.0,1.0
2017-06-30,48.33,48.5,48.06,48.5,137047,40.701536928263,40.8447039317351,40.4741540403956,40.8447039317351,162732.958258406,0.0,1.0
2017-07-03,48.19,48.29,47.83,47.87,70062,40.5836346901096,40.6678505745049,40.2804575062864,40.3141438600445,83193.3316417027,0.0,1.0
2017-07-05,48.37,48.38,47.84,47.9,118844,40.7352232820212,40.7436448704607,40.2888790947259,40.3394086253631,141118.271040315,0.0,1.0
2017-07-06,47.75,47.87,47.58,47.83,95453,40.2130847987701,40.3141438600445,40.069917795298,40.2804575062864,113343.225788522,0.0,1.0
2017-07-07,47.84,47.85,47.43,47.59,90194,40.2888790947259,40.2973006831654,39.9435939687051,40.0783393837376,107098.560619048,0.0,1.0
2017-07-10,47.84,47.99,47.81,47.9,58065,40.2888790947259,40.4152029213189,40.2636143294073,40.3394086253631,68947.8005448813,0.0,1.0
2017-07-11,47.92,47.98,47.62,47.73,69706,40.3562518022422,40.4067813328794,40.1036041490562,40.196241621891,82770.6085383879,0.0,1.0
2017-07-12,48.75,48.81,48.37,48.38,61906,41.0552436427234,41.1057731733606,40.7352232820212,40.7436448704607,73508.6978477814,0.0,1.0
2017-07-13,48.68,48.7702,48.5,48.69,63289,40.9962925236467,41.0722552513713,40.8447039317351,41.0047141120862,75150.9058586927,0.0,1.0
2017-07-14,49.3,49.43,49.01,49.12,69057,41.5184310068977,41.6279116566117,41.2742049421513,41.3668424149861,81999.9700719516,0.0,1.0
2017-07-17,49.16,49.28,49.0067,49.08,54372,41.4005287687443,41.5015878300187,41.2714258179662,41.333156061228,64562.6420602133,0.0,1.0
2017-07-18,48.74,48.83,48.615,48.81,384798,41.0468220542839,41.1226163502397,40.9415521987897,41.1057731733606,456918.552554365,0.0,1.0
2017-07-19,48.34,48.44,48.1099,48.42,126151,40.7099585167026,40.7941744010979,40.5161777667089,40.7773312242188,149794.781478297,0.0,1.0
2017-07-20,48.26,48.41,47.99,48.17,165330,40.6425858091863,40.7689096357793,40.4152029213189,40.5667915132305,196316.883907435,0.0,1.0
2017-07-21,47.55,47.59,47.2,47.39,221771,40.0446530299794,40.0783393837376,39.7498974345958,39.9099076149469,263336.307149555,0.0,1.0
2017-07-24,47.54,47.6,47.31,47.37,150888,40.0362314415399,40.0867609721771,39.8425349074307,39.8930644380679,179168.100036443,0.0,1.0
2017-07-25,47.73,48.02,47.65,47.97,89951,40.196241621891,40.4404676866375,40.1288689143748,40.3983597444398,106810.016478302,0.0,1.0
2017-07-26,47.55,47.72,47.39,47.45,198089,40.0446530299794,40.1878200334515,39.9099076149469,39.9604371455841,235215.721383536,0.0,1.0
2017-07-27,47.2,47.66,47.16,47.59,143188,39.7498974345958,40.1372905028143,39.7162110808377,40.0783393837376,170024.931790587,0.0,1.0
2017-07-28,47.23,47.39,47.13,47.15,222137,39.7751621999144,39.9099076149469,39.6909463155191,39.7077894923981,263770.904497344,0.0,1.0
2017-07-31,47.08,47.37,47.05,47.37,141734,39.6488383733214,39.8930644380679,39.6235736080028,39.8930644380679,168298.416643903,0.0,1.0
2017-08-01,47.33,48.07,47.24,47.74,190324,39.8593780843097,40.4825756288352,39.7835837883539,40.2046632103306,225995.370548592,0.0,1.0
2017-08-02,46.11,46.97,45.98,46.97,299733,38.8319442946867,39.5562009004865,38.7224636449728,39.5562009004865,355910.291926615,0.0,1.0
2017-08-03,46.28,46.42,46.16,46.27,157096,38.9751112981588,39.0930135363122,38.8740522368844,38.9666897097192,186539.631006607,0.0,1.0
2017-08-04,46.45,46.4794,46.15,46.44,144249,39.1182783016308,39.143037771643,38.8656306484448,39.1098567131913,171284.7891294,0.0,1.0
2017-08-07,46.14,46.16,45.51,45.54,349343,38.8572090600053,38.8740522368844,38.3266489883147,38.3519137536333,414818.418767768,0.0,1.0
2017-08-08,45.82,46.026,45.7,45.8,292568,38.5877182299402,38.7612029517946,38.4866591686658,38.5708750530612,347402.39576018,0.0,1.0
2017-08-09,45.7,45.75,45.46,45.75,156328,38.4866591686658,38.5287671108635,38.284541046117,38.5287671108635,185627.689030917,0.0,1.0
2017-08-10,44.95,45.23,44.88,45.2,179980,37.8550400357009,38.0908445120078,37.7960889166241,38.0655797466892,213712.65206351,0.0,1.0
2017-08-11,45.85,45.93,45.6,45.67,235508,38.6129829952588,38.6803557027751,38.4024432842705,38.4613944033472,279647.95678505,0.0,1.0
2017-08-14,46.03,46.13,45.82,45.93,165068,38.7645715871704,38.8487874715658,38.5877182299402,38.6803557027751,196005.778702187,0.0,1.0
2017-08-15,46.61,46.61,46.06,46.23,279202,39.2530237166633,39.2530237166633,38.789836352489,38.9330033559611,331531.280594712,0.0,1.0
2017-08-16,46.5,46.58,46.31,46.44,413268,39.1603862438285,39.2277589513447,39.0003760634774,39.1098567131913,490724.52657508,0.0,1.0
2017-08-17,46.47,46.97,46.46,46.67,161717,39.1351214785099,39.5562009004865,39.1266998900703,39.3035532473005,192026.719378568,0.0,1.0
2017-08-18,46.38,46.76,46.35,46.76,101389,39.0593271825541,39.3793475432563,39.0340624172355,39.3793475432563,120391.777308964,0.0,1.0
2017-08-21,46.32,46.41,46.12,46.37,106108,39.0087976519169,39.0845919478727,38.8403658831262,39.0509055941146,125995.233276781,0.0,1.0
2017-08-22,47.05,47.0825,46.67,46.75,211104,39.6235736080028,39.6509437704313,39.3035532473005,39.3709259548168,250670.050567926,0.0,1.0
2017-08-23,47.15,47.18,46.97,47.0,134754,39.7077894923981,39.7330542577167,39.5562009004865,39.5814656658051,160010.194000257,0.0,1.0
2017-08-24,46.83,47.32,46.83,47.21,343801,39.4382986623331,39.8509564958702,39.4382986623331,39.7583190230353,408237.712479647,0.0,1.0
2017-08-25,46.97,47.1032,46.78,46.87,69154,39.5562009004865,39.6683764585011,39.3961907201354,39.4719850160912,82115.1502433605,0.0,1.0
2017-08-28,46.83,46.98,46.75,46.89,69538,39.4382986623331,39.5646224889261,39.3709259548168,39.4888281929703,82571.1212312056,0.0,1.0
2017-08-29,46.74,46.8198,46.62,46.65,86313,39.3625043663773,39.4297086421248,39.2614453051029,39.2867100704215,102490.166338247,0.0,1.0
2017-08-30,46.64,46.75,46.46,46.67,128198,39.2782884819819,39.3709259548168,39.1266998900703,39.3035532473005,152225.439322358,0.0,1.0
2017-08-31,47.01,47.02,46.34,46.4,161542,39.5898872542447,39.5983088426842,39.025640828796,39.0761703594331,191818.920100253,0.0,1.0
2017-09-01,47.17,47.27,47.03,47.21,338723,39.7246326692772,39.8088485536725,39.6067304311237,39.7583190230353,402207.971135173,0.0,1.0
2017-09-05,47.08,47.32,46.895,47.12,79529,39.6488383733214,39.8509564958702,39.49303898719,39.6825247270795,94434.6788863147,0.0,1.0
2017-09-06,47.5,47.5,47.08,47.31,192036,40.0025450877818,40.0025450877818,39.6488383733214,39.8425349074307,228028.241202735,0.0,1.0
2017-09-07,47.93,48.01,47.63,47.78,291527,40.3646733906817,40.432046098198,40.1120257374957,40.2383495640887,346166.286910318,0.0,1.0
2017-09-08,47.97,47.97,47.62,47.77,257783,40.3983597444398,40.3983597444398,40.1036041490562,40.2299279756492,306097.836353417,0.0,1.0
2017-09-11,48.31,48.41,48.07,48.1,220714,40.684693751384,40.7689096357793,40.4825756288352,40.5078403941538,262081.199508532,0.0,1.0
2017-09-12,48.63,48.69,48.17,48.27,438134,40.954184581449,41.0047141120862,40.5667915132305,40.6510073976258,520251.022886955,0.0,1.0
2017-09-13,48.3,48.46,48.29,48.31,249654,40.6762721629444,40.811017577977,40.6678505745049,40.684693751384,296445.263019578,0.0,1.0
2017-09-14,48.47,48.58,48.28,48.33,74792,40.8194391664165,40.9120766392513,40.6594289860654,40.701536928263,88809.8492784424,0.0,1.0
2017-09-15,48.75,48.96,48.63,48.96,106171,41.0552436427234,41.2320969999536,40.954184581449,41.2320969999536,126070.041016974,0.0,1.0
2017-09-18,49.03,49.06,48.83,49.0,97507,41.2910481190303,41.3163128843489,41.1226163502397,41.2657833537117,115782.195603716,0.0,1.0
2017-09-19,49.48,49.57,49.34,49.51,201736,41.6700195988093,41.7458138947651,41.5521173606559,41.6952843641279,239546.258343618,0.0,1.0
2017-09-20,49.05,49.35,48.74,49.21,147755,41.3078912959094,41.5605389490954,41.0468220542839,41.4426367109419,175447.899242382,0.0,1.0
2017-09-21,48.86,48.94,48.69,48.79,53692,41.1478811155583,41.2152538230745,41.0047141120862,41.0889299964815,63755.193435904,0.0,1.0
2017-09-22,48.11,49.09,47.94,49.07,469875,40.5162619825933,41.3415776496675,40.3730949791212,41.3247344727885,557941.062275486,0.0,1.0
2017-09-25,48.26,48.68,48.14,48.63,398200,40.6425858091863,40.9962925236467,40.5415267479119,40.954184581449,472832.414999944,0.0,1.0
2017-09-26,48.19,48.21,47.82,48.07,233760,40.5836346901096,40.6004778669886,40.2720359178468,40.4825756288352,277572.338850795,0.0,1.0
2017-09-27,47.71,47.84,47.59,47.62,196684,40.179398445012,40.2888790947259,40.0783393837376,40.1036041490562,233547.390034779,0.0,1.0
2017-09-28,48.6,48.76,48.5496,48.61,156118,40.9289198161304,41.0636652311629,40.8864750103952,40.9373414045699,185378.329896939,0.0,1.0
2017-09-29,48.89,48.89,48.58,48.7,140566,41.1731458808769,41.1731458808769,40.9120766392513,41.0131357005257,166911.504889207,0.0,1.0
2017-10-02,49.42,49.43,49.21,49.24,166565,41.6194900681721,41.6279116566117,41.4426367109419,41.4679014762605,197783.353100115,0.0,1.0
2017-10-03,49.72,49.73,49.41,49.53,127509,41.8721377213581,41.8805593097976,41.6110684797326,41.712127541007,151407.303878021,0.0,1.0
2017-10-04,49.89,50.13,49.78,49.89,183815,42.0153047248302,42.217422847379,41.9226672519953,42.0153047248302,218266.424819725,0.0,1.0
2017-10-05,49.05,49.2,48.89,49.06,167181,41.3078912959094,41.4342151225024,41.1731458808769,41.3163128843489,198514.806559783,0.0,1.0
2017-10-06,48.94,49.03,48.82,48.88,77431,41.2152538230745,41.2910481190303,41.1141947618001,41.1647242924373,91943.4623954312,0.0,1.0
2017-10-09,48.3,48.94,48.29,48.91,195061,40.6762721629444,41.2152538230745,40.6678505745049,41.1899890577559,231620.200156464,0.0,1.0
2017-10-10,47.74,47.97,47.19,47.63,215974,40.2046632103306,40.3983597444398,39.7414758461563,40.1120257374957,256452.807627317,0.0,1.0
2017-10-11,48.26,48.465,48.13,48.45,153119,40.6425858091863,40.8152283721967,40.5331051594724,40.8025959895374,181817.243978846,0.0,1.0
2017-10-12,47.99,48.119,47.94,47.97,85864,40.4152029213189,40.5238414121889,40.3730949791212,40.3983597444398,101957.012761314,0.0,1.0
2017-10-13,48.04,48.15,47.88,48.11,143628,40.4573108635166,40.5499483363514,40.322565448484,40.5162619825933,170547.398547493,0.0,1.0
2017-10-16,48.09,48.1804,47.83,47.89,95640,40.4994188057142,40.5755499652076,40.2804575062864,40.3309870369236,113565.274160208,0.0,1.0
2017-10-17,48.1,48.17,47.54,47.55,132898,40.5078403941538,40.5667915132305,40.0362314415399,40.0446530299794,157806.334225672,0.0,1.0
2017-10-18,48.49,48.55,48.2905,48.51,93282,40.8362823432956,40.8868118739327,40.6682716539269,40.8531255201746,110765.32731297,0.0,1.0
2017-10-19,48.95,49.01,48.77,48.8,115440,41.2236754115141,41.2742049421513,41.0720868196025,41.0973515849211,137076.278220978,0.0,1.0
2017-10-20,48.89,49.01,48.72,48.82,69653,41.1731458808769,41.2742049421513,41.0299788774048,41.1141947618001,82707.6750426697,0.0,1.0
2017-10-23,48.82,48.96,48.63,48.66,98884,41.1141947618001,41.2320969999536,40.954184581449,40.9794493467676,117417.279067942,0.0,1.0
2017-10-24,48.94,49.015,48.58,48.79,89392,41.2152538230745,41.278415736371,40.9120766392513,41.0889299964815,106146.246212142,0.0,1.0
2017-10-25,48.59,48.79,48.32,48.76,227264,40.9204982276909,41.0889299964815,40.6931153398235,41.0636652311629,269858.829639747,0.0,1.0
2017-10-26,48.31,48.61,48.18,48.61,1339116,40.684693751384,40.9373414045699,40.57521310167,40.9373414045699,1590099.07645672,0.0,1.0
2017-10-27,48.42,48.59,48.33,48.47,293162,40.7773312242188,40.9204982276909,40.701536928263,40.8194391664165,348107.725882003,0.0,1.0
2017-10-30,48.42,48.49,48.2401,48.44,437575,40.7773312242188,40.8362823432956,40.6258268481916,40.7941744010979,519587.252620795,0.0,1.0
2017-10-31,48.38,48.61,48.21,48.48,165735,40.7436448704607,40.9373414045699,40.6004778669886,40.827860754856,196797.790808678,0.0,1.0
2017-11-01,48.49,48.67,48.08,48.65,695686,40.8362823432956,40.9878709352071,40.4909972172747,40.9710277583281,826074.564192995,0.0,1.0
2017-11-02,47.84,48.16,47.74,47.94,939239,40.2888790947259,40.558369924791,40.2046632103306,40.3730949791212,1115275.35065829,0.0,1.0
2017-11-03,48.32,48.43,47.85,48.07,737551,40.6931153398235,40.7857528126584,40.2973006831654,40.4825756288352,875786.088688155,0.0,1.0
2017-11-06,48.51,48.98,48.19,48.77,473644,40.8531255201746,41.2489401768327,40.5836346901096,41.0720868196025,562416.465018165,0.0,1.0
2017-11-07,48.59,48.9,48.45,48.82,481971,40.9204982276909,41.1815674693164,40.8025959895374,41.1141947618001,572304.148392611,0.0,1.0
2017-11-08,48.68,48.84,48.45,48.7,328076,40.9962925236467,41.1310379386792,40.8025959895374,41.0131357005257,389565.463042495,0.0,1.0
2017-11-09,48.81,48.82,48.48,48.49,114440,41.1057731733606,41.1141947618001,40.827860754856,40.8362823432956,135888.853773465,0.0,1.0
2017-11-10,48.42,48.54,48.1203,48.41,97064,40.7773312242188,40.8783902854932,40.524936218686,40.7689096357793,115256.166573467,0.0,1.0
2017-11-13,48.63,48.71,48.23,48.27,107357,40.954184581449,41.0215572889653,40.6173210438677,40.6510073976258,127478.326411725,0.0,1.0
2017-11-14,49.17,49.26,48.98,49.13,148359,41.4089503571838,41.4847446531396,41.2489401768327,41.3752640034257,176165.103608681,0.0,1.0
2017-11-15,48.48,48.77,48.47,48.6,137147,40.827860754856,41.0720868196025,40.8194391664165,40.9289198161304,162851.700703157,0.0,1.0
2017-11-16,49.15,49.2,48.895,49.0,209594,41.3921071803047,41.4342151225024,41.1773566750966,41.2657833537117,248877.039652181,0.0,1.0
2017-11-17,48.83,49.003,48.72,49.0,120963,41.1226163502397,41.2683098302436,41.0299788774048,41.2657833537117,143634.423444596,0.0,1.0
2017-11-20,48.59,48.7,48.54,48.6,74799,40.9204982276909,41.0131357005257,40.8783902854932,40.9289198161304,88818.161249575,0.0,1.0
2017-11-21,49.13,49.16,48.62,48.63,67384,41.3752640034257,41.4005287687443,40.9457629930095,40.954184581449,80013.4089712611,0.0,1.0
2017-11-22,48.92,49.09,48.74,48.95,118557,41.1984106461955,41.3415776496675,41.0468220542839,41.2236754115141,140777.480223878,0.0,1.0
2017-11-24,49.36,49.36,49.08,49.12,84219,41.5689605375349,41.5689605375349,41.333156061228,41.3668424149861,100003.699545154,0.0,1.0
2017-11-27,49.05,49.26,49.01,49.24,127447,41.3078912959094,41.4847446531396,41.2742049421513,41.4679014762605,151333.683562275,0.0,1.0
2017-11-28,49.14,49.24,48.95,49.15,135591,41.3836855918652,41.4679014762605,41.2236754115141,41.3921071803047,161004.068262826,0.0,1.0
2017-11-29,49.31,49.4,48.95,49.21,153481,41.5268525953373,41.6026468912931,41.2236754115141,41.4426367109419,182247.091628846,0.0,1.0
2017-11-30,49.88,49.92,49.65,49.68,167260,42.0068831363906,42.0405694901488,41.8131866022814,41.8384513676,198608.613091137,0.0,1.0
2017-12-01,49.76,49.84,49.22,49.43,225948,41.9058240751162,41.9731967826325,41.4510582993815,41.6279116566117,268296.179066819,0.0,1.0
2017-12-04,50.95,51.54,50.88,51.51,169827,42.9079930994207,43.4048668173531,42.8490419803439,43.3796020520345,201656.731647904,0.0,1.0
2017-12-05,50.72,51.08,50.52,50.72,96420,42.7142965653114,43.0174737491346,42.5458647965208,42.7142965653114,114491.465229268,0.0,1.0
2017-12-06,51.0,51.03,50.595,50.69,393359,42.9501010416183,42.9753658069369,42.6090267098173,42.6890317999928,467084.093249531,0.0,1.0
2017-12-07,51.28,51.42,50.565,50.62,192900,43.1859055179253,43.3038077560787,42.5837619444986,42.6300806809161,229054.175925387,0.0,1.0
2017-12-08,51.65,51.66,51.38,51.63,167143,43.497504290188,43.5059258786275,43.2701214023206,43.4806611133089,198469.684430777,0.0,1.0
2017-12-11,51.59,51.85,51.54,51.77,168286,43.4469747595508,43.6659360589786,43.4048668173531,43.5985633514624,199826.910574286,0.0,1.0
2017-12-12,51.94,51.98,51.58,51.58,103190,43.7417303549344,43.7754167086926,43.4385531711113,43.4385531711113,122530.328738936,0.0,1.0
2017-12-13,52.2,52.38,52.01,52.11,98806,43.9606916543623,44.1122802462739,43.8006814740112,43.8848973584065,117324.659961036,0.0,1.0
2017-12-14,51.52,51.83,51.5,51.61,101044,43.3880236404741,43.6490928820996,43.371180463595,43.4638179364298,119982.115874571,0.0,1.0
2017-12-15,51.45,51.48,51.07,51.07,156778,43.3290725213973,43.3543372867159,43.0090521606951,43.0090521606951,186162.030032298,0.0,1.0
2017-12-18,52.15,52.41,52.13,52.28,105908,43.9185837121646,44.1375450115925,43.9017405352856,44.0280643618786,125757.748387278,0.0,1.0
2017-12-19,52.13,52.16,51.86,51.89,144693,43.9017405352856,43.9270053006042,43.6743576474182,43.6996224127368,171812.005584095,0.0,1.0
2017-12-20,51.92,52.1,51.67,51.91,110702,43.7248871780554,43.876475769967,43.514347467067,43.7164655896158,131450.261188658,0.0,1.0
2017-12-21,52.01,52.07,51.56,51.56,278675,43.8006814740112,43.8512110046484,43.4217099942322,43.4217099942322,330905.507910872,0.0,1.0
2017-12-22,52.35,52.4,52.11,52.17,119368,44.0870154809553,44.129123423153,43.8848973584065,43.9354268890437,141740.481450812,0.0,1.0
2017-12-26,52.32,52.52,52.24,52.42,67950,44.0617507156367,44.2301824844274,43.9943780081204,44.145966600032,80685.4912085539,0.0,1.0
2017-12-27,52.68,52.8,52.39,52.43,122696,44.3649278994599,44.4659869607343,44.1207018347134,44.1543881884716,145692.230012137,0.0,1.0
2017-12-28,52.72,52.96,52.62,52.95,154391,44.398614253218,44.6007323757668,44.3143983688227,44.5923107873273,183327.647876083,0.0,1.0
2017-12-29,52.55,52.81,52.55,52.67,46056,44.2554472497459,44.4744085491738,44.2554472497459,44.3565063110203,54688.0203546897,0.0,1.0
2018-01-02,52.34,52.7,52.16,52.21,119651,44.0785938925158,44.3817710763389,43.9270053006042,43.9691132428018,142076.522569458,0.0,1.0
2018-01-03,52.64,52.77,52.45,52.57,83147,44.3312415457018,44.4407221954157,44.1712313653506,44.272290426625,98730.7805374191,0.0,1.0
2018-01-04,53.6,53.71,53.36,53.44,225151,45.1397140358969,45.2323515087318,44.9375959133481,45.0049686208644,267349.801782151,0.0,1.0
2018-01-05,54.3,54.45,54.01,54.12,193846,45.7292252266642,45.8555490532572,45.4849991619178,45.5776366347526,230177.479452735,0.0,1.0
2018-01-08,54.59,54.81,54.46,54.77,130587,45.9734512914107,46.1587262370804,45.8639706416968,46.1250398833223,155062.196327468,0.0,1.0
2018-01-09,55.21,55.3,54.69,54.79,165417,46.4955897746617,46.5713840706175,46.057667175806,46.1418830602013,196420.189834369,0.0,1.0
2018-01-10,54.27,54.58,54.18,54.56,191238,45.7039604613456,45.9650297029712,45.6281661653898,45.9481865260921,227080.67649362,0.0,1.0
2018-01-11,54.64,54.69,54.23,54.42,140674,46.0155592336084,46.057667175806,45.6702741075875,45.8302842879386,167039.746729538,0.0,1.0
2018-01-12,54.53,54.7,54.19,54.27,179612,45.9229217607735,46.0660887642455,45.6365877538294,45.7039604613456,213275.679866825,0.0,1.0
2018-01-16,54.47,54.65,54.27,54.45,104293,45.8723922301363,46.0239808220479,45.7039604613456,45.8555490532572,123840.057904543,0.0,1.0
2018-01-17,54.92,55.04,54.25,54.45,111325,46.2513637099153,46.3524227711897,45.6871172844666,45.8555490532572,132190.026619459,0.0,1.0
2018-01-18,54.99,55.19,54.71,54.93,116061,46.310314828992,46.4787465977827,46.0745103526851,46.2597852983548,137813.668802884,0.0,1.0
2018-01-19,55.75,55.76,55.41,55.53,127759,46.9503555503965,46.958777138836,46.6640215434524,46.7650806047268,151704.159989899,0.0,1.0
2018-01-22,55.54,55.59,55.25,55.58,98456,46.7735021931663,46.815610135364,46.5292761284199,46.8071885469245,116909.061404406,0.0,1.0
2018-01-23,56.38,56.53,56.17,56.43,139583,47.4809156220871,47.6072394486801,47.3040622648569,47.5230235642848,165744.266657301,0.0,1.0
2018-01-24,56.53,56.96,56.35,56.87,94548,47.6072394486801,47.96936775158,47.4556508567685,47.8935734556242,112268.606663523,0.0,1.0
2018-01-25,56.59,57.06,56.33,57.04,142931,47.6577689793173,48.0535836359753,47.4388076798894,48.0367404590963,169719.763707576,0.0,1.0
2018-01-26,57.38,57.39,57.04,57.1,122203,48.3230744660404,48.3314960544799,48.0367404590963,48.0872699897335,145106.829759513,0.0,1.0
2018-01-29,57.09,57.29,56.89,56.89,77328,48.0788484012939,48.2472801700846,47.9104166325033,47.9104166325033,91821.1576773372,0.0,1.0
2018-01-30,57.38,57.84,57.37,57.81,117178,48.3230744660404,48.7104675342589,48.3146528776009,48.6852027689403,139140.021910757,0.0,1.0
2018-01-31,57.51,57.94,57.33,57.91,224327,48.4325551157543,48.7946834186542,48.2809665238427,48.7694186533356,266371.364037399,0.0,1.0
2018-02-01,56.68,56.8,56.0,56.63,192848,47.7335632752731,47.8346223365475,47.1608952613848,47.6914553330754,228992.429854116,0.0,1.0
2018-02-02,54.48,54.93,54.44,54.93,194275,45.8808138185758,46.2597852983548,45.8471274648177,46.2597852983548,230686.884540719,0.0,1.0
2018-02-05,52.91,54.56,52.45,54.36,156263,44.5586244335691,45.9481865260921,44.1712313653506,45.7797547573014,185550.506441829,0.0,1.0
2018-02-06,53.79,53.97,52.41,52.43,168425,45.299724216248,45.4513128081596,44.1375450115925,44.1543881884716,199991.96257249,0.0,1.0
2018-02-07,53.47,53.97,53.38,53.44,119173,45.030233386183,45.4513128081596,44.9544390902272,45.0049686208644,141508.933683547,0.0,1.0
2018-02-08,51.53,53.16,51.53,53.1,215484,43.3964452289136,44.7691641445575,43.3964452289136,44.7186346139203,255870.969648036,0.0,1.0
2018-02-09,52.05,52.26,50.73,52.21,161187,43.8343678277693,44.0112211849995,42.7227181537509,43.9691132428018,191397.384421386,0.0,1.0
2018-02-12,52.69,52.95,52.18,52.33,181318,44.3733494878994,44.5923107873273,43.9438484774832,44.0701723040762,215301.425974284,0.0,1.0
2018-02-13,52.96,53.02,52.56,52.62,92960,44.6007323757668,44.651261906404,44.2638688381855,44.3143983688227,110382.976640871,0.0,1.0
2018-02-14,54.04,54.08,52.49,52.51,137060,45.5102639272364,45.5439502809945,44.2049177191088,44.2217608959878,162748.394776224,0.0,1.0
2018-02-15,54.2,54.22,53.62,54.18,82582,45.6450093422689,45.661852519148,45.156557212776,45.6281661653898,98059.885724574,0.0,1.0
2018-02-16,54.61,55.0,54.37,54.37,75630,45.9902944682898,46.3187364174315,45.788176345741,45.788176345741,89804.9109654589,0.0,1.0
2018-02-20,53.47,53.74,53.3,53.69,169663,45.030233386183,45.2576162740504,44.8870663827109,45.2155083318527,201461.994038512,0.0,1.0
2018-02-21,53.47,54.23,53.45,53.83,115505,45.030233386183,45.6702741075875,45.0133902093039,45.3334105700062,137153.460810067,0.0,1.0
2018-02-22,53.88,54.19,53.59,53.79,108525,45.3755185122038,45.6365877538294,45.1312924474574,45.299724216248,128865.238166421,0.0,1.0
2018-02-23,54.57,54.59,53.7,53.74,124164,45.9566081145316,45.9734512914107,45.2239299202922,45.2576162740504,147435.369101088,0.0,1.0
2018-02-26,54.74,54.81,54.12,54.38,155033,46.0997751180037,46.1587262370804,45.5776366347526,45.7965979341805,184089.974371387,0.0,1.0
2018-02-27,52.92,53.34,52.69,52.99,305376,44.5670460220087,44.9207527364691,44.3733494878994,44.6259971410854,362610.928083935,0.0,1.0
2018-02-28,52.82,53.67,52.79,53.57,138732,44.4828301376133,45.1986651549737,44.4575653722947,45.1144492705783,164733.768452467,0.0,1.0
2018-03-01,51.66,52.19,51.09,52.19,166478,43.5059258786275,43.9522700659228,43.0258953375741,43.9522700659228,197680.047173181,0.0,1.0
2018-03-02,51.55,51.61,50.88,51.35,148890,43.4132884057926,43.4638179364298,42.8490419803439,43.244856637002,176795.625990311,0.0,1.0
2018-03-05,51.79,51.88,50.99,50.99,282743,43.6154065283414,43.6912008242972,42.9416794531788,42.9416794531788,335735.950563358,0.0,1.0
2018-03-06,51.76,51.85,51.5,51.79,161822,43.5901417630228,43.6659360589786,43.371180463595,43.6154065283414,192151.398945557,0.0,1.0
2018-03-07,52.24,52.32,51.69,51.72,119627,43.9943780081204,44.0617507156367,43.5311906439461,43.5564554092647,142048.024382718,0.0,1.0
2018-03-08,52.42,52.43,52.0,52.03,182350,44.145966600032,44.1543881884716,43.7922598855716,43.8175246508902,216526.848004118,0.0,1.0
2018-03-09,52.64,52.72,52.15,52.19,91860,44.3312415457018,44.398614253218,43.9185837121646,43.9522700659228,109076.809748606,0.0,1.0
2018-03-12,52.53,52.57,52.05,52.22,165944,44.2386040728669,44.272290426625,43.8343678277693,43.9775348312414,197045.962518209,0.0,1.0
2018-03-13,51.54,52.29,51.33,52.24,154301,43.4048668173531,44.0364859503181,43.2280134601229,43.9943780081204,183220.779675807,0.0,1.0
2018-03-14,51.06,51.46,50.52,51.44,153656,43.0006305722555,43.3374941098369,42.5458647965208,43.3206509329578,182454.890907161,0.0,1.0
2018-03-15,50.76,50.93,50.62,50.79,140681,42.7479829190695,42.8911499225416,42.6300806809161,42.7732476843881,167048.058700671,0.0,1.0
2018-03-16,50.49,50.95,50.37,50.64,143816,42.5206000312022,42.9079930994207,42.4195409699278,42.6469238577952,170770.634343626,0.0,1.0
2018-03-19,50.53,50.76,50.23,50.64,108730,42.5542863849603,42.7479829190695,42.3016387317743,42.6469238577952,129108.660178161,0.0,1.0
2018-03-20,50.42,50.63,50.31,50.37,129646,42.4616489121254,42.6385022693556,42.3690114392906,42.4195409699278,153944.829922357,0.0,1.0
2018-03-21,50.66,50.98,50.41,50.76,119707,42.6637670346742,42.9332578647393,42.4532273236859,42.7479829190695,142143.018338519,0.0,1.0
2018-03-22,50.24,50.79,50.04,50.48,530811,42.3100603202138,42.7732476843881,42.1416285514232,42.5121784427626,630297.95840918,0.0,1.0
2018-03-23,49.78,50.46,49.71,50.37,124255,41.9226672519953,42.4953352658836,41.8637161329186,42.4195409699278,147543.424725811,0.0,1.0
2018-03-26,49.88,50.23,49.29,50.2,113450,42.0068831363906,42.3016387317743,41.5100094184582,42.2763739664557,134713.303570426,0.0,1.0
2018-03-27,50.01,50.78,49.85,50.32,174434,42.1163637861046,42.7648260959486,41.981618371072,42.3774330277301,207127.1960776,0.0,1.0
2018-03-28,50.48,50.99,50.36,50.75,120770,42.5121784427626,42.9416794531788,42.4111193814882,42.73956133063,143405.250526226,0.0,1.0
2018-03-29,51.08,51.29,50.92,51.09,114199,43.0174737491346,43.1943271063648,42.8827283341021,43.0258953375741,135602.684481614,0.0,1.0
2018-04-02,50.38,51.18,50.14,51.09,82374,42.4279625583673,43.1016896335299,42.2258444358185,43.0258953375741,97812.9014394911,0.0,1.0
2018-04-03,50.74,50.88,50.43,50.63,97022,42.7311397421905,42.8490419803439,42.470070500565,42.6385022693556,115206.294746671,0.0,1.0
2018-04-04,50.2,50.26,49.61,49.86,331345,42.2763739664557,42.3269034970929,41.7795002485232,41.9900399595116,393447.153561417,0.0,1.0
2018-04-05,50.75,50.95,50.7,50.78,120716,42.73956133063,42.9079930994207,42.6974533884324,42.7648260959486,143341.12960606,0.0,1.0
2018-04-06,50.44,51.08,50.34,50.73,153903,42.4784920890045,43.0174737491346,42.3942762046092,42.7227181537509,182748.184745696,0.0,1.0
2018-04-09,50.86,51.34,50.8,51.06,114233,42.8321988034649,43.2364350485625,42.7816692728277,43.0006305722555,135643.056912829,0.0,1.0
2018-04-10,51.24,51.61,51.13,51.21,166741,43.1522191641671,43.4638179364298,43.0595816913323,43.1269543988485,197992.339802877,0.0,1.0
2018-04-11,50.63,50.97,50.58,50.75,86604,42.6385022693556,42.9248362762997,42.5963943271579,42.73956133063,102835.706852474,0.0,1.0
2018-04-12,50.87,51.03,50.8,50.87,83065,42.8406203919044,42.9753658069369,42.7816692728277,42.8406203919044,98633.4117327231,0.0,1.0
2018-04-13,50.86,51.12,50.77,51.12,82597,42.8321988034649,43.0511601028927,42.7564045075091,43.0511601028927,98077.6970912866,0.0,1.0
2018-04-16,51.13,51.64,50.97,51.64,154384,43.0595816913323,43.4890827017485,42.9248362762997,43.4890827017485,183319.33590495,0.0,1.0
2018-04-17,52.36,52.46,51.64,51.67,388272,44.0954370693948,44.1796529537902,43.4890827017485,43.514347467067,461043.665085028,0.0,1.0
2018-04-18,52.78,52.86,52.27,52.38,265669,44.4491437838552,44.5165164913715,44.019642773439,44.1122802462739,315461.86554651,0.0,1.0
2018-04-19,52.29,52.52,52.17,52.38,142554,44.0364859503181,44.2301824844274,43.9354268890437,44.1122802462739,169272.104690864,0.0,1.0
2018-04-20,52.03,52.14,51.8,52.06,76575,43.8175246508902,43.9101621237251,43.623828116781,43.8427894162088,90927.0270683594,0.0,1.0
2018-04-23,49.17,50.13,49.12,50.1,417210,41.4089503571838,42.217422847379,41.3668424149861,42.1921580820604,495405.353747179,0.0,1.0
2018-04-24,50.38,50.67,50.15,50.28,301002,42.4279625583673,42.6721886231137,42.234266024258,42.343746673972,357417.13355051,0.0,1.0
2018-04-25,49.52,49.57,49.03,49.31,194315,41.7037059525675,41.7458138947651,41.2910481190303,41.5268525953373,230734.381518619,0.0,1.0
2018-04-26,50.34,50.54,49.96,50.05,284554,42.3942762046092,42.5627079733998,42.0742558439069,42.1500501398627,337886.376237805,0.0,1.0
2018-04-27,50.75,50.9,50.51,50.81,132291,42.73956133063,42.865885157223,42.5374432080812,42.7900908612672,157085.567586031,0.0,1.0
2018-04-30,50.57,51.13,50.57,50.98,110631,42.5879727387184,43.0595816913323,42.5879727387184,42.9332578647393,131365.954052885,0.0,1.0
2018-05-01,50.58,50.69,50.03,50.53,89187,42.5963943271579,42.6890317999928,42.1332069629836,42.5542863849603,105902.824200402,0.0,1.0
2018-05-02,51.43,51.86,51.42,51.6,131101,43.3122293445183,43.6743576474182,43.3038077560787,43.4553963479903,155672.53249349,0.0,1.0
2018-05-03,50.04,50.65,49.79,50.63,118161,42.1416285514232,42.6553454462347,41.9310888404348,42.6385022693556,140307.260142663,0.0,1.0
2018-05-04,50.04,50.38,49.96,50.01,196507,42.1416285514232,42.4279625583673,42.0742558439069,42.1163637861046,233337.215907569,0.0,1.0
2018-05-07,50.18,50.52,50.1,50.34,113399,42.2595307895766,42.5458647965208,42.1921580820604,42.3942762046092,134652.744923603,0.0,1.0
2018-05-08,50.14,50.35,50.0,50.19,122460,42.2258444358185,42.4026977930487,42.107942197665,42.2679523780162,145411.997842524,0.0,1.0
2018-05-09,50.26,50.37,50.13,50.13,119591,42.3269034970929,42.4195409699278,42.217422847379,42.217422847379,142005.277102607,0.0,1.0
2018-05-10,50.67,50.81,50.41,50.46,92054,42.6721886231137,42.7900908612672,42.4532273236859,42.4953352658836,109307.170091424,0.0,1.0
2018-05-11,50.71,50.9,50.43,50.75,68906,42.7058749768719,42.865885157223,42.470070500565,42.73956133063,81820.668980377,0.0,1.0
2018-05-14,51.04,51.27,50.93,51.27,64978,42.9837873953765,43.1774839294857,42.8911499225416,43.1774839294857,77156.4657505433,0.0,1.0
2018-05-15,50.63,50.68,50.2,50.55,83529,42.6385022693556,42.6806102115533,42.2763739664557,42.5711295618393,99184.3766763695,0.0,1.0
2018-05-16,50.65,50.69,50.29,50.35,143015,42.6553454462347,42.6890317999928,42.3521682624115,42.4026977930487,169819.507361168,0.0,1.0
2018-05-17,51.87,52.1,51.53,51.57,102328,43.6827792358577,43.876475769967,43.3964452289136,43.4301315826717,121506.768865179,0.0,1.0
2018-05-18,51.51,51.65,51.4,51.65,50679,43.3796020520345,43.497504290188,43.2869645791997,43.497504290188,60177.4835755454,0.0,1.0
2018-05-21,51.21,51.46,51.09,51.46,39995,43.6594876487105,43.8726271119438,43.5571807063585,43.8726271119438,46911.7724532091,0.632343,1.0
2018-05-22,50.75,51.09,50.67,50.91,119601,43.2673110363612,43.5571807063585,43.1991064081266,43.4037202928305,140284.908042912,0.0,1.0
2018-05-23,50.42,50.42,50.08,50.08,94822,42.9859669448932,42.9859669448932,42.6960972748959,42.6960972748959,111220.604764551,0.0,1.0
2018-05-24,50.35,50.63,50.07,50.54,70405,42.9262878951879,43.1650040940092,42.6875716963666,43.0882738872452,82580.9061024675,0.0,1.0
2018-05-25,50.46,50.65,50.29,50.52,67467,43.0200692590106,43.1820552510679,42.8751344240119,43.0712227301866,79134.8056532231,0.0,1.0
2018-05-29,49.71,50.17,49.43,50.08,122354,42.3806508693106,42.7728274816599,42.1419346704893,42.6960972748959,143514.014420301,0.0,1.0
2018-05-30,50.87,50.98,50.41,50.84,108264,43.3696179787132,43.4633993425358,42.9774413663639,43.3440412431252,126987.276731447,0.0,1.0
2018-05-31,49.92,50.39,49.71,50.2,597552,42.5596880184266,42.9603902093052,42.3806508693106,42.7984042172479,700893.197973747,0.0,1.0
2018-06-01,49.59,49.85,49.41,49.85,87714,42.2783439269587,42.5000089687213,42.1248835134307,42.5000089687213,102883.3406416,0.0,1.0
2018-06-04,50.01,50.14,49.79,50.04,80088,42.6364182251906,42.7472507460719,42.4488554975453,42.6619949607786,93938.493117455,0.0,1.0
2018-06-05,50.57,50.96,50.38,50.96,193815,43.1138506228332,43.4463481854772,42.9518646307759,43.4463481854772,227333.546143736,0.0,1.0
2018-06-06,51.31,51.36,50.67,51.11,93025,43.7447434340038,43.7873713266505,43.1991064081266,43.5742318634172,109112.829915234,0.0,1.0
2018-06-07,50.85,51.28,50.69,51.27,90560,43.3525668216545,43.7191666984158,43.2161575651852,43.7106411198865,106221.530525381,0.0,1.0
2018-06-08,51.23,51.27,50.8,51.14,75218,43.6765388057692,43.7106411198865,43.3099389290079,43.5998085990052,88226.2707934862,0.0,1.0
2018-06-11,51.03,51.13,50.74,51.01,153266,43.5060272351825,43.5912830204758,43.2587854578319,43.4889760781238,179771.964415891,0.0,1.0
2018-06-12,50.92,51.1,50.85,50.86,78767,43.4122458713599,43.5657062848878,43.3525668216545,43.3610924001839,92389.0381503167,0.0,1.0
2018-06-13,51.32,51.41,51.0,51.34,98631,43.7532690125331,43.8299992192971,43.4804504995945,43.7703201695918,115688.336762907,0.0,1.0
2018-06-14,51.45,51.63,51.21,51.23,120001,43.8641015334145,44.0175619469425,43.6594876487105,43.6765388057692,140754.08441449,0.0,1.0
2018-06-15,51.31,51.34,51.04,51.15,133874,43.7447434340038,43.7703201695918,43.5145528137118,43.6083341775345,157026.293921763,0.0,1.0
2018-06-18,50.35,50.4,50.06,50.36,119544,42.9262878951879,42.9689157878346,42.6790461178373,42.9348134737172,140218.050409962,0.0,1.0
2018-06-19,50.34,50.38,49.83,49.85,96358,42.9177623166586,42.9518646307759,42.4829578116626,42.5000089687213,113022.242031412,0.0,1.0
2018-06-20,50.55,50.57,50.18,50.46,88881,43.0967994657746,43.1138506228332,42.7813530601893,43.0200692590106,104252.16270568,0.0,1.0
2018-06-21,50.18,50.74,50.14,50.74,188190,42.7813530601893,43.2587854578319,42.7472507460719,43.2587854578319,220735.753418413,0.0,1.0
2018-06-22,51.12,51.29,50.66,50.95,127814,43.5827574419465,43.7276922769451,43.1905808295972,43.4378226069479,149918.271892348,0.0,1.0
2018-06-25,50.46,50.88,50.2,50.85,91180,43.0200692590106,43.3781435572425,42.7984042172479,43.3525668216545,106948.753901328,0.0,1.0
2018-06-26,50.45,50.57,50.07,50.36,75090,43.0115436804812,43.1138506228332,42.6875716963666,42.9348134737172,88076.1343545812,0.0,1.0
2018-06-27,49.97,50.7,49.92,50.54,87188,42.6023159110733,43.2246831437146,42.5596880184266,43.0882738872452,102266.373712974,0.0,1.0
2018-06-28,49.82,49.88,49.4,49.67,79216,42.4744322331333,42.5255857043093,42.1163579349014,42.3465485551933,92915.6886274138,0.0,1.0
2018-06-29,50.35,50.49,50.23,50.32,61739,42.9262878951879,43.0456459945986,42.8239809528359,42.9007111595999,72416.2000122185,0.0,1.0
2018-07-02,50.01,50.06,49.58,49.63,62871,42.6364182251906,42.6790461178373,42.2698183484293,42.312446241076,73743.9691437857,0.0,1.0
2018-07-03,50.09,50.42,50.05,50.42,59741,42.7046228534253,42.9859669448932,42.6705205393079,42.9859669448932,70072.6640361836,0.0,1.0
2018-07-05,48.59,48.63,48.05,48.27,181938,41.4257860740254,41.4598883881428,40.9654048334415,41.1529675610868,213402.526730641,0.0,1.0
2018-07-06,49.42,49.57,49.2,49.35,76698,42.13340909196,42.2612927699,41.9458463643147,42.0737300422547,89962.2233683269,0.0,1.0
2018-07-09,49.16,49.19,48.83,48.96,125702,41.9117440501974,41.9373207857854,41.6303999587294,41.7412324796107,147441.020650413,0.0,1.0
2018-07-10,49.0,49.07,48.8,48.93,63206,41.7753347937281,41.8350138434334,41.6048232231414,41.7156557440227,74136.9043549827,0.0,1.0
2018-07-11,48.15,48.49,48.04,48.26,104309,41.0506606187348,41.3405302887321,40.9568792549122,41.1444419825575,122348.295357464,0.0,1.0
2018-07-12,49.16,49.21,48.93,49.11,78855,41.9117440501974,41.954371942844,41.7156557440227,41.8691161575507,92492.2569520641,0.0,1.0
2018-07-13,49.33,49.37,49.08,49.08,55428,42.056678885196,42.0907811993134,41.8435394219627,41.8435394219627,65013.7698096381,0.0,1.0
2018-07-16,49.69,49.85,49.61,49.72,77514,42.363599712252,42.5000089687213,42.2953950840173,42.38917644784,90919.343166347,0.0,1.0
2018-07-17,50.04,50.33,49.88,50.0,131995,42.6619949607786,42.9092367381293,42.5255857043093,42.6278926466613,154822.337916273,0.0,1.0
2018-07-18,49.7,49.92,49.55,49.62,131549,42.3721252907813,42.5596880184266,42.2442416128413,42.3039206625467,154299.206261963,0.0,1.0
2018-07-19,49.72,49.87,49.46,49.56,93183,42.38917644784,42.51706012578,42.1675114060773,42.2527671913707,109298.154582007,0.0,1.0
2018-07-20,49.35,49.52,49.29,49.36,79991,42.0737300422547,42.2186648772533,42.0225765710787,42.082255620784,93824.7178473471,0.0,1.0
2018-07-23,49.23,49.25,49.02,49.13,73504,41.9714230999027,41.9884742569614,41.7923859507867,41.8861673146094,86215.8500412722,0.0,1.0
2018-07-24,49.7,49.9,49.6,49.75,109598,42.3721252907813,42.542636861368,42.286869505488,42.414753183428,128551.979930662,0.0,1.0
2018-07-25,49.57,49.6,48.87,49.41,86054,42.2612927699,42.286869505488,41.6645022728467,42.1248835134307,100936.258699549,0.0,1.0
2018-07-26,50.06,50.23,49.95,50.1,78742,42.6790461178373,42.8239809528359,42.5852647540146,42.7131484319546,92359.7146270931,0.0,1.0
2018-07-27,50.25,50.6,50.17,50.6,150115,42.8410321098946,43.1394273584212,42.7728274816599,43.1394273584212,176076.027548781,0.0,1.0
2018-07-30,49.85,50.23,49.82,50.16,58800,42.5000089687213,42.8239809528359,42.4744322331333,42.7643019031306,68968.9266220451,0.0,1.0
2018-07-31,48.62,49.02,48.58,48.85,222734,41.4513628096134,41.7923859507867,41.4172604954961,41.6474511157881,261253.824867936,0.0,1.0
2018-08-01,49.49,49.84,49.29,49.55,106350,42.1930881416653,42.491483390192,42.0225765710787,42.2442416128413,124742.267793444,0.0,1.0
2018-08-02,49.71,49.72,49.27,49.27,72188,42.3806508693106,42.38917644784,42.00552541402,42.00552541402,84672.2597787789,0.0,1.0
2018-08-03,49.99,50.01,49.46,49.56,70068,42.619367068132,42.6364182251906,42.1675114060773,42.2527671913707,82185.6250094125,0.0,1.0
2018-08-06,49.65,49.78,49.54,49.63,67893,42.3294973981347,42.440329919016,42.235716034312,42.312446241076,79634.4784889542,0.0,1.0
2018-08-07,49.66,49.91,49.44,49.81,97883,42.338022976664,42.5511624398973,42.1504602490187,42.465906654604,114810.976948055,0.0,1.0
2018-08-08,49.13,49.21,48.64,48.88,113143,41.8861673146094,41.954371942844,41.4684139666721,41.6730278513761,132710.055523776,0.0,1.0
2018-08-09,48.72,48.91,48.69,48.91,114990,41.5366185949068,41.6986045869641,41.5110418593188,41.6986045869641,134876.47741954,0.0,1.0
2018-08-10,47.9,48.2,47.68,47.78,112772,40.8375211555015,41.0932885113815,40.6499584278562,40.7352142131495,132274.894439137,0.0,1.0
2018-08-13,48.09,48.32,48.04,48.09,210151,40.9995071475588,41.1955954537335,40.9568792549122,40.9995071475588,246494.709159004,0.0,1.0
2018-08-14,48.24,48.37,48.01,48.32,103694,41.1273908254988,41.2382233463801,40.9313025193242,41.1955954537335,121626.936686162,0.0,1.0
2018-08-15,47.56,47.89,47.49,47.86,282991,40.5476514855042,40.8289955769722,40.4879724357989,40.8034188413842,331931.726423456,0.0,1.0
2018-08-16,48.21,48.41,48.12,48.18,247833,41.1018140899108,41.2723256604975,41.0250838831468,41.0762373543228,290693.46924356,0.0,1.0
2018-08-17,48.5,48.58,48.22,48.25,330900,41.3490558672614,41.4172604954961,41.1103396684401,41.1359164040281,388126.153388346,0.0,1.0
2018-08-20,48.81,49.01,48.77,48.8,92083,41.6133488016708,41.7838603722574,41.5792464875534,41.6048232231414,108007.919560166,0.0,1.0
2018-08-21,49.4,49.68,49.08,49.38,145940,42.1163579349014,42.3550741337227,41.8435394219627,42.0993067778427,171178.99917043,0.0,1.0
2018-08-22,50.3,50.85,50.18,50.84,144700,42.8836600025413,43.3525668216545,42.7813530601893,43.3440412431252,169724.552418536,0.0,1.0
2018-08-23,50.12,50.43,50.06,50.21,82767,42.7301995890133,42.9944925234226,42.6790461178373,42.8069297957773,97080.8018661021,0.0,1.0
2018-08-24,50.38,50.45,50.17,50.41,63596,42.9518646307759,43.0115436804812,42.7728274816599,42.9774413663639,74594.3513172718,0.0,1.0
2018-08-27,51.23,51.23,50.75,50.79,77587,43.6765388057692,43.6765388057692,43.2673110363612,43.3014133504785,91004.9678541601,0.0,1.0
2018-08-28,52.12,52.33,52.01,52.15,121046,44.4353152948797,44.6143524439957,44.3415339310571,44.4608920304677,141979.807685239,0.0,1.0
2018-08-29,53.37,53.4,52.86,52.88,171121,45.5010126110463,45.5265893466343,45.0662081060503,45.083259263109,200714.824702227,0.0,1.0
2018-08-30,51.31,51.64,51.19,51.33,200066,43.7447434340038,44.0260875254718,43.6424364916518,43.7617945910625,234665.59989058,0.0,1.0
2018-08-31,50.52,50.97,50.38,50.85,93198,43.0712227301866,43.4548737640065,42.9518646307759,43.3525668216545,109315.748695941,0.0,1.0
2018-09-04,50.54,50.59,50.0,50.1,189579,43.0882738872452,43.1309017798919,42.6278926466613,42.7131484319546,222364.968368719,0.0,1.0
2018-09-05,50.16,50.27,49.83,50.2,328311,42.7643019031306,42.8580832669533,42.4829578116626,42.7984042172479,385089.409323304,0.0,1.0
2018-09-06,50.12,50.26,49.79,50.13,648092,42.7301995890133,42.8495576884239,42.4488554975453,42.7387251675426,760173.632522695,0.0,1.0
2018-09-07,50.09,50.1,49.8,49.82,117729,42.7046228534253,42.7131484319546,42.4573810760746,42.4744322331333,138089.162623924,0.0,1.0
2018-09-10,50.0,50.26,49.95,50.2,114499,42.6278926466613,42.8495576884239,42.5852647540146,42.7984042172479,134300.563423428,0.0,1.0
2018-09-11,50.15,50.2763,49.87,49.97,176127,42.7557763246013,42.8634543814267,42.51706012578,42.6023159110733,206586.566992533,0.0,1.0
2018-09-12,50.76,51.04,50.6,50.66,125353,43.2758366148905,43.5145528137118,43.1394273584212,43.1905808295972,147031.664266211,0.0,1.0
2018-09-13,52.1,52.19,51.77,51.97,127537,44.4182641378211,44.4949943445851,44.1369200463531,44.3074316169397,149593.36725503,0.0,1.0
2018-09-14,52.19,52.38,51.98,52.2,85831,44.4949943445851,44.6569803366424,44.3159571954691,44.5035199231144,100674.692872394,0.0,1.0
2018-09-17,51.78,52.1,51.74,51.9,89708,44.1454456248824,44.4182641378211,44.1113433107651,44.2477525672344,105222.184853919,0.0,1.0
2018-09-18,51.48,51.71,51.28,51.28,84984,43.8896782690025,44.0857665751771,43.7191666984158,43.7191666984158,99681.2119055762,0.0,1.0
2018-09-19,51.28,51.39,51.02,51.14,56670,43.7191666984158,43.8129480622385,43.4975016566532,43.5998085990052,66470.5624433895,0.0,1.0
2018-09-20,51.85,51.87,51.34,51.49,119008,44.2051246745878,44.2221758316464,43.7703201695918,43.8982038475318,139589.354072047,0.0,1.0
2018-09-21,51.1,51.39,51.01,51.3,129068,43.5657062848878,43.8129480622385,43.4889760781238,43.7362178554745,151389.139817247,0.0,1.0
2018-09-24,51.32,51.41,51.16,51.28,52157,43.7532690125331,43.8299992192971,43.6168597560638,43.7191666984158,61177.0800310546,0.0,1.0
2018-09-25,51.82,52.09,51.79,52.04,120657,44.1795479389998,44.4097385592917,44.1539712034118,44.3671106666451,141523.533663879,0.0,1.0
2018-09-26,51.9,52.27,51.72,51.75,105583,44.2477525672344,44.5631989728197,44.0942921537064,44.1198688892944,123842.622100942,0.0,1.0
2018-09-27,51.8,52.08,51.77,51.91,79928,44.1624967819411,44.4012129807624,44.1369200463531,44.2562781457637,93750.8225688235,0.0,1.0
2018-09-28,51.42,51.62,51.37,51.43,81239,43.8385247978265,44.0090363684131,43.7958969051798,43.8470503763558,95288.5481266721,0.0,1.0
2018-10-01,52.82,53.04,52.49,52.63,212289,45.032105791933,45.2196685195783,44.750761700465,44.8701197998757,249002.456865091,0.0,1.0
2018-10-02,52.63,52.71,52.19,52.3,144829,44.8701197998757,44.9383244281103,44.4949943445851,44.5887757084077,169875.86179837,0.0,1.0
2018-10-03,52.35,52.98,52.31,52.91,96015,44.6314036010544,45.1685150484023,44.597301286937,45.108835998697,112619.923292783,0.0,1.0
2018-10-04,51.35,52.13,51.07,52.13,71828,43.7788457481211,44.4438408734091,43.5401295492998,44.4438408734091,84250.0010443582,0.0,1.0
2018-10-05,51.31,51.74,51.04,51.17,79852,43.7447434340038,44.1113433107651,43.5145528137118,43.6253853345932,93661.6790582237,0.0,1.0
2018-10-08,50.94,51.18,50.6,50.99,60689,43.4292970284185,43.6339109131225,43.1394273584212,43.4719249210652,71184.6120368248,0.0,1.0
2018-10-09,51.0,51.12,50.23,50.28,94696,43.4804504995945,43.5827574419465,42.8239809528359,42.8666088454826,111072.814207503,0.0,1.0
2018-10-10,49.99,50.66,49.92,50.61,111555,42.619367068132,43.1905808295972,42.5596880184266,43.1479529369506,130847.42532861,0.0,1.0
2018-10-11,49.01,49.89,48.81,49.82,126652,41.7838603722574,42.5341112828386,41.6133488016708,42.4744322331333,148555.314532913,0.0,1.0
2018-10-12,48.78,49.13,48.36,49.05,158531,41.5877720660828,41.8861673146094,41.2296977678508,41.8179626863747,185947.498406793,0.0,1.0
2018-10-15,48.89,49.21,48.56,48.78,139478,41.6815534299054,41.954371942844,41.4002093384374,41.5877720660828,163599.454887578,0.0,1.0
2018-10-16,49.86,49.93,49.54,49.76,102510,42.5085345472506,42.568213596956,42.235716034312,42.4232787619573,120238.17462629,0.0,1.0
2018-10-17,41.48,41.81,40.86,41.08,1121244,35.3640997396702,35.6454438311382,34.8355138708516,35.0230765984969,1315152.97893552,0.0,1.0
2018-10-18,39.91,40.64,39.74,39.87,530042,34.025583910565,34.6479511432063,33.8806490755664,33.9914815964477,621707.95586058,0.0,1.0
2018-10-19,40.44,40.84,40.29,40.73,179670,34.4774395726196,34.8184627137929,34.3495558946797,34.7246813499703,210742.29670379,0.0,1.0
2018-10-22,40.01,40.61,39.95,40.61,192906,34.1108396958584,34.6223744076183,34.0596862246824,34.6223744076183,226267.342839324,0.0,1.0
2018-10-23,40.69,40.85,40.21,40.34,246882,34.690579035853,34.8269882923223,34.281351266445,34.3921837873263,289578.002420131,0.0,1.0
2018-10-24,38.92,39.86,38.91,39.7,321987,33.1815516361611,33.9829560179184,33.1730260576318,33.8465467614491,377671.730888648,0.0,1.0
2018-10-25,39.14,39.35,38.92,39.17,175199,33.3691143638065,33.5481515129224,33.1815516361611,33.3946910993945,205498.077810471,0.0,1.0
2018-10-26,40.06,40.3,39.33,39.92,402153,34.153467588505,34.358081473209,33.5311003558638,34.0341094890944,471701.71339856,0.0,1.0
2018-10-29,39.67,40.43,39.48,40.14,211441,33.8209700258611,34.4689139940903,33.6589840338037,34.2216722167397,248007.802957344,0.0,1.0
2018-10-30,39.14,39.42,38.43,38.51,264410,33.3691143638065,33.6078305626278,32.7637982882239,32.8320029164585,310137.311022703,0.0,1.0
2018-10-31,39.08,39.59,39.08,39.46,189637,33.3179608926305,33.7527653976264,33.3179608926305,33.6419328767451,222432.998942598,0.0,1.0
2018-11-01,39.58,39.65,39.13,39.2,566389,33.7442398190971,33.8039188688024,33.3605887852771,33.4202678349825,664340.839804991,0.0,1.0
2018-11-02,38.56,39.76,38.45,39.66,417204,32.8746308091052,33.8977002326251,32.7808494452825,33.8124444473317,489355.647320131,0.0,1.0
2018-11-05,39.05,39.19,38.87,39.08,362989,33.2923841570425,33.4117422564531,33.1389237435145,33.3179608926305,425764.654857305,0.0,1.0
2018-11-06,39.66,39.68,39.23,39.28,223354,33.8124444473317,33.8294956043904,33.4458445705704,33.4884724632171,261981.048243882,0.0,1.0
2018-11-07,43.17,43.36,42.86,43.03,524187,36.8049225111274,36.9669085031847,36.5406295767181,36.6855644117167,614840.386721598,0.0,1.0
2018-11-08,41.35,42.08,41.25,42.03,343818,35.2532672187889,35.8756344514301,35.1680114334956,35.8330065587835,403278.204308475,0.0,1.0
2018-11-09,40.07,40.31,40.07,40.28,477012,34.1619931670344,34.3666070517383,34.1619931670344,34.3410303161503,559506.898398554,0.0,1.0
2018-11-12,39.25,39.98,39.13,39.98,575449,33.4628957276291,34.0852629602704,33.3605887852771,34.0852629602704,674967.684621246,0.0,1.0
2018-11-13,39.49,39.97,39.41,39.56,429643,33.6675096123331,34.076737381741,33.5993049840984,33.7271886620384,503945.859535295,0.0,1.0
2018-11-14,39.93,40.31,39.79,40.28,174504,34.0426350676237,34.3666070517383,33.9232769682131,34.3410303161503,204682.883864853,0.0,1.0
2018-11-15,40.18,40.32,39.74,40.07,186664,34.255774530857,34.3751326302677,33.8806490755664,34.1619931670344,218945.845560841,0.0,1.0
2018-11-16,40.15,40.54,39.87,39.96,357169,34.230197795269,34.562695357913,33.9914815964477,34.0682118032117,418938.138650838,0.0,1.0
2018-11-19,39.01,39.57,38.98,39.5,226884,33.2582818429251,33.7357142405677,33.2327051073371,33.6760351908624,266121.529723063,0.0,1.0
2018-11-20,37.53,38.08,37.47,37.63,228001,31.996496220584,32.4654030396972,31.945342749408,32.0817520058773,267431.704740696,0.0,1.0
2018-11-21,38.54,38.86,38.39,38.5,212249,32.8575796520465,33.1303981649852,32.7296959741065,32.8234773379292,248955.539227933,0.0,1.0
2018-11-23,39.17,39.2,38.87,38.88,80526,33.3946910993945,33.4202678349825,33.1389237435145,33.1474493220438,94452.2412443333,0.0,1.0
2018-11-26,39.49,39.49,38.94,38.98,218134,33.6675096123331,33.6675096123331,33.1986027932198,33.2327051073371,255858.296594782,0.0,1.0
2018-11-27,40.69,40.77,40.12,40.31,489897,34.690579035853,34.7587836640876,34.204621059681,34.3666070517383,574620.242268027,0.0,1.0
2018-11-28,41.47,41.48,40.68,40.7,445439,35.3555741611409,35.3640997396702,34.6820534573236,34.6991046143823,522473.634448931,0.0,1.0
2018-11-29,41.26,41.55,41.1,41.35,141301,35.1765370120249,35.4237787893755,35.0401277555556,35.2532672187889,165737.726201048,0.0,1.0
2018-11-30,40.76,40.86,40.49,40.86,135728,34.7502580855583,34.8355138708516,34.5200674652663,34.8355138708516,159200.92640403,0.0,1.0
2018-12-03,41.89,41.9,41.65,41.71,200898,35.7136484593728,35.7221740379022,35.5090345746689,35.5601880458448,235641.486743463,0.0,1.0
2018-12-04,40.84,41.79,40.84,41.72,443507,34.8184627137929,35.6283926740795,34.8184627137929,35.5687136243742,520207.512574208,0.0,1.0
2018-12-06,39.23,39.23,38.6,39.0,304781,33.4458445705704,33.4458445705704,32.9087331232225,33.2497562643958,357490.109265197,0.0,1.0
2018-12-07,35.67,35.96,35.24,35.84,749471,30.4107386141282,30.6579803914788,30.0441387373669,30.5556734491268,879085.210958346,0.0,1.0
2018-12-10,35.65,35.7,35.17,35.34,574501,30.3936874570695,30.4363153497162,29.9844596876616,30.1293945226602,673855.736620605,0.0,1.0
2018-12-11,34.71,35.65,34.52,35.49,1475546,29.5922830753123,30.3936874570695,29.430297083255,30.2572782006002,1730728.29594306,0.0,1.0
2018-12-12,35.47,35.83,35.46,35.47,537159,30.2402270435415,30.5471478705975,30.2317014650122,30.2402270435415,630055.776451891,0.0,1.0
2018-12-13,34.67,35.22,34.66,35.11,929742,29.5581807611949,30.0270875803082,29.5496551826656,29.9333062164856,1090532.44516044,0.0,1.0
2018-12-14,33.99,34.25,33.83,34.13,1024550,28.9784414212003,29.200106462963,28.842032164731,29.097799520611,1201736.62875198,0.0,1.0
2018-12-17,33.61,33.805,33.43,33.61,1020173,28.6544694370857,28.8207182184077,28.5010090235577,28.6544694370857,1196602.66630598,0.0,1.0
2018-12-18,33.42,33.76,33.39,33.6,358688,28.4924834450284,28.7823531150257,28.4669067094404,28.6459438585564,420719.835921907,0.0,1.0
2018-12-19,32.78,34.055,32.66,34.04,610949,27.9468464191511,29.033857681641,27.8445394767991,29.021069313847,716607.087598842,0.0,1.0
2018-12-20,32.98,33.51,32.91,33.44,545209,28.1173579897378,28.5692136517924,28.0576789400325,28.5095346020871,639497.950929908,0.0,1.0
2018-12-21,31.3,32.64,31.25,32.55,2508672,26.68506079681,27.8274883197405,26.6424329041633,27.7507581129765,2942524.06610168,0.0,1.0
2018-12-24,31.56,31.95,31.22,31.32,299292,26.9067258385726,27.2392234012166,26.6168561685753,26.7021119538686,351051.83650621,0.0,1.0
2018-12-26,32.21,32.21,31.18,31.66,246694,27.4608884429792,27.4608884429792,26.582753854458,26.9919816238659,289357.48952549,0.0,1.0
2018-12-27,32.77,32.81,32.06,32.62,526693,27.9383208406218,27.9724231547391,27.3330047650392,27.8104371626818,617779.776689538,0.0,1.0
2018-12-28,32.19,32.61,32.08,32.56,872640,27.4438372859205,27.8019115841525,27.3500559220979,27.7592836915058,1023555.17223574,0.0,1.0
2018-12-31,32.39,32.55,32.18,32.38,340463,27.6143488565072,27.7507581129765,27.4353117073912,27.6058232779779,399342.98749186,0.0,1.0
2019-01-02,32.58,32.61,32.085,32.14,431171,27.7763348485645,27.8019115841525,27.3543187113625,27.4012093932739,505738.113274725,0.0,1.0
2019-01-03,31.1,32.07,30.99,32.03,1319744,26.5145492262233,27.3415303435686,26.4207678624007,27.3074280294512,1547981.75333137,0.0,1.0
2019-01-04,33.82,33.92,32.67,32.75,789732,28.8335065862017,28.918762371495,27.8530650553285,27.9212696835631,926308.985698655,0.0,1.0
2019-01-07,33.63,33.89,33.33,33.46,226286,28.6715205941444,28.893185635907,28.4157532382644,28.5265857591457,265420.111047553,0.0,1.0
2019-01-08,33.42,33.78,33.07,33.72,450486,28.4924834450284,28.7994042720844,28.1940881965018,28.7482508009084,528393.467317324,0.0,1.0
2019-01-09,34.68,34.89,34.61,34.64,383774,29.5667063397243,29.7457434888402,29.5070272900189,29.5326040256069,450144.232065455,0.0,1.0
2019-01-10,34.31,34.37,33.89,33.89,235436,29.251259934139,29.302413405315,28.893185635907,28.893185635907,276152.520547412,0.0,1.0
2019-01-11,34.22,34.25,33.84,33.99,343155,29.174529727375,29.200106462963,28.8505577432604,28.9784414212003,402500.544472583,0.0,1.0
2019-01-14,34.04,34.19,33.77,33.78,218877,29.021069313847,29.148952991787,28.790878693555,28.7994042720844,256729.791704989,0.0,1.0
2019-01-15,34.23,34.37,34.06,34.12,135527,29.1830553059043,29.302413405315,29.0381204709057,29.0892739420817,158965.165277312,0.0,1.0
2019-01-16,34.52,34.86,34.52,34.81,150157,29.430297083255,29.7201667532523,29.430297083255,29.6775388606056,176125.291067796,0.0,1.0
2019-01-17,34.86,35.08,34.56,34.56,141229,29.7201667532523,29.9077294808976,29.4643993973723,29.4643993973723,165653.274454163,0.0,1.0
2019-01-18,35.15,35.26,35.08,35.15,193430,29.9674085306029,30.0611898944255,29.9077294808976,29.9674085306029,226881.963886092,0.0,1.0
2019-01-22,34.93,35.1,34.85,34.95,218182,29.7798458029576,29.9247806379562,29.7116411747229,29.7968969600162,255914.597759371,0.0,1.0
2019-01-23,35.09,35.35,34.89,35.28,195977,29.9162550594269,30.1379201011895,29.7457434888402,30.0782410514842,229869.444432118,0.0,1.0
2019-01-24,34.73,35.22,34.53,35.22,218000,29.6093342323709,30.0270875803082,29.4388226617843,30.0270875803082,255701.122510304,0.0,1.0
2019-01-25,36.03,36.24,35.95,36.22,245687,30.7176594411841,30.8966965903001,30.6494548129495,30.8796454332414,288176.338010041,0.0,1.0
2019-01-28,36.0,36.17,35.76,36.1,333221,30.6920827055961,30.8370175405948,30.4874688208922,30.7773384908895,390848.549284431,0.0,1.0
2019-01-29,35.81,36.27,35.76,36.24,272787,30.5300967135388,30.9222733258881,30.4874688208922,30.8966965903001,319963.037184487,0.0,1.0
2019-01-30,36.5,36.6,36.12,36.12,261298,31.1183616320627,31.2036174173561,30.7943896479481,30.7943896479481,306487.118851823,0.0,1.0
2019-01-31,36.74,36.87,36.42,36.72,262051,31.3229755167667,31.433808037648,31.0501570038281,31.305924359708,307370.343371319,0.0,1.0
2019-02-01,36.48,36.57,36.28,36.53,140882,31.1013104750041,31.1780406817681,30.9307989044174,31.1439383676507,165246.263951819,0.0,1.0
2019-02-04,36.57,36.59,36.21,36.37,87529,31.1780406817681,31.1950918388267,30.8711198547121,31.0075291111814,102666.346569745,0.0,1.0
2019-02-05,37.95,38.19,37.68,37.81,302304,32.3545705188159,32.5591844035199,32.1243798985239,32.2352124194053,354584.734584196,0.0,1.0
2019-02-06,37.63,37.98,37.58,37.84,270776,32.0817520058773,32.3801472544039,32.0391241132306,32.2607891549933,317604.252976376,0.0,1.0
2019-02-07,37.56,37.94,37.51,37.62,219755,32.022072956172,32.3460449402866,31.9794450635253,32.0732264273479,257759.633840604,0.0,1.0
2019-02-08,37.21,37.42,37.01,37.41,257541,31.7236777076453,31.9027148567613,31.5531661370587,31.894189278232,302080.379781771,0.0,1.0
2019-02-11,36.91,37.13,36.88,37.09,128727,31.4679103517654,31.6554730794107,31.4423336161774,31.6213707652933,150989.166960476,0.0,1.0
2019-02-12,37.77,37.91,37.68,37.91,171114,32.2011101052879,32.3204682046986,32.1243798985239,32.3204682046986,200706.614115725,0.0,1.0
2019-02-13,38.13,38.26,37.96,38.25,216109,32.5080309323439,32.6188634532252,32.3630960973452,32.6103378746959,253483.091213666,0.0,1.0
2019-02-14,38.05,38.31,37.91,38.26,158399,32.4398263041092,32.6614913458719,32.3204682046986,32.6188634532252,185792.670204172,0.0,1.0
2019-02-15,38.79,38.9,38.47,38.9,154667,33.0707191152798,33.1645004791025,32.7979006023412,33.1645004791025,181415.254657345,0.0,1.0
2019-02-19,38.38,38.45,38.02,38.21,283869,32.7211703955772,32.7808494452825,32.4142495685212,32.5762355605786,332961.56855907,0.0,1.0
2019-02-20,39.93,40.27,39.83,39.86,338644,34.0426350676237,34.332504737621,33.9573792823304,33.9829560179184,397209.407942106,0.0,1.0
2019-02-21,39.85,39.99,39.69,39.85,202290,33.974430439389,34.0937885387997,33.8380211829197,33.974430439389,237274.220516557,0.0,1.0
2019-02-22,39.8,40.03,39.64,39.78,140954,33.9318025467424,34.127890852917,33.7953932902731,33.9147513896837,165330.715698703,0.0,1.0
2019-02-25,39.83,40.06,39.8,40.0,149839,33.9573792823304,34.153467588505,33.9318025467424,34.102314117329,175752.295852391,0.0,1.0
2019-02-26,38.98,39.1,38.87,39.01,150029,33.2327051073371,33.3350120496891,33.1389237435145,33.2582818429251,175975.154628892,0.0,1.0
2019-02-27,38.8,38.94,38.58,38.89,149647,33.0792446938092,33.1986027932198,32.8916819661639,33.1559749005731,175527.091194034,0.0,1.0
2019-02-28,39.08,39.2,38.6,38.62,112125,33.3179608926305,33.4202678349825,32.9087331232225,32.9257842802812,131516.001658109,0.0,1.0
2019-03-01,39.12,39.34,39.06,39.29,165021,33.3520632067478,33.5396259343931,33.3009097355718,33.4969980417464,193559.885035655,0.0,1.0
2019-03-04,38.07,38.18,37.89,38.11,332498,32.4568774611679,32.5506588249906,32.3034170476399,32.4909797752852,390000.512992802,0.0,1.0
2019-03-05,38.63,38.85,38.48,38.66,148169,32.9343098588105,33.1218725864558,32.8064261808705,32.9598865943985,173793.484501051,0.0,1.0
2019-03-06,37.85,38.13,37.82,38.13,136634,32.2693147335226,32.5080309323439,32.2437379979346,32.5080309323439,160263.610885655,0.0,1.0
2019-03-07,37.38,37.7,37.32,37.63,117300,31.868612542644,32.1414310555826,31.817459071468,32.0817520058773,137585.970965406,0.0,1.0
2019-03-08,37.41,37.42,37.13,37.13,158104,31.894189278232,31.9027148567613,31.6554730794107,31.6554730794107,185446.652630133,0.0,1.0
2019-03-11,37.84,37.97,37.51,37.58,170722,32.2607891549933,32.3716216758746,31.9794450635253,32.0391241132306,200246.821271578,0.0,1.0
2019-03-12,38.46,38.69,38.36,38.48,122611,32.7893750238119,32.9854633299865,32.7041192385185,32.8064261808705,143815.46023904,0.0,1.0
2019-03-13,39.39,39.48,39.08,39.29,150522,33.5822538270398,33.6589840338037,33.3179608926305,33.4969980417464,176553.414506862,0.0,1.0
2019-03-14,39.29,39.39,38.96,39.34,104236,33.4969980417464,33.5822538270398,33.2156539502785,33.5396259343931,122262.670669651,0.0,1.0
2019-03-15,39.33,39.6,39.28,39.5,113108,33.5311003558638,33.7612909761557,33.4884724632171,33.6760351908624,132669.002591263,0.0,1.0
2019-03-18,39.39,39.55,39.18,39.48,128594,33.5822538270398,33.7186630835091,33.4032166779238,33.6589840338037,150833.165816926,0.0,1.0
2019-03-19,39.74,39.87,39.4,39.52,99552,33.8806490755664,33.9914815964477,33.5907794055691,33.6930863479211,116768.615358467,0.0,1.0
2019-03-20,40.67,40.87,40.08,40.25,254301,34.6735278787943,34.8440394493809,34.1705187455637,34.3154535805623,298280.051171985,0.0,1.0
2019-03-21,39.91,40.08,39.81,39.83,98231,34.025583910565,34.1705187455637,33.9403281252717,33.9573792823304,115219.160391329,0.0,1.0
2019-03-22,38.56,39.22,38.55,39.05,99268,32.8746308091052,33.4373189920411,32.8661052305758,33.2923841570425,116435.500134646,0.0,1.0
2019-03-25,39.32,39.42,39.1,39.33,90248,33.5225747773344,33.6078305626278,33.3350120496891,33.5311003558638,105855.57295555,0.0,1.0
2019-03-26,39.75,39.96,39.62,39.86,151581,33.8891746540957,34.0682118032117,33.7783421332144,33.9829560179184,177795.558950616,0.0,1.0
2019-03-27,39.43,39.8,39.28,39.75,174499,33.6163561411571,33.9318025467424,33.4884724632171,33.8891746540957,204677.019160208,0.0,1.0
2019-03-28,39.75,40.02,39.67,40.01,187136,33.8891746540957,34.1193652743877,33.8209700258611,34.1108396958584,219499.473679304,0.0,1.0
2019-03-29,40.53,40.56,39.72,40.24,571533,34.5541697793836,34.5797465149716,33.8635979185077,34.306928002033,670374.447943493,0.0,1.0
2019-04-01,40.8,40.82,40.62,40.82,113885,34.7843603996756,34.8014115567343,34.6308999861476,34.8014115567343,133580.377693055,0.0,1.0
2019-04-02,41.2,41.27,40.98,41.0,187830,35.1253835408489,35.1850625905542,34.9378208132036,34.9548719702623,220313.494683992,0.0,1.0
2019-04-03,41.47,41.98,41.38,41.63,423402,35.3555741611409,35.7903786661368,35.2788439543769,35.4919834176102,496625.53519774,0.0,1.0
2019-04-04,41.33,41.65,41.14,41.61,245605,35.2362160617302,35.5090345746689,35.0742300696729,35.4749322605515,288080.156853867,0.0,1.0
2019-04-05,41.25,41.43,41.11,41.22,233386,35.1680114334956,35.3214718470235,35.0486533340849,35.1424346979076,273747.991643072,0.0,1.0
2019-04-08,41.21,41.42,41.09,41.39,102895,35.1339091193782,35.3129462684942,35.0316021770263,35.2873695329062,120689.756883934,0.0,1.0
2019-04-09,41.25,41.41,41.22,41.36,122397,35.1680114334956,35.3044206899649,35.1424346979076,35.2617927973182,143564.450880246,0.0,1.0
2019-04-10,41.44,41.55,41.24,41.35,166364,35.3299974255529,35.4237787893755,35.1594858549662,35.2532672187889,195135.14470323,0.0,1.0
2019-04-11,41.7,41.97,41.57,41.88,306536,35.5516624673155,35.7818530876075,35.4408299464342,35.7051228808435,359548.620595497,0.0,1.0
2019-04-12,41.65,42.04,41.54,41.91,210363,35.5090345746689,35.8415321373128,35.4152532108462,35.7306996164315,246743.37263594,0.0,1.0
2019-04-15,41.51,41.85,41.43,41.74,99778,35.3896764752582,35.6795461452555,35.3214718470235,35.5857647814328,117033.700008409,0.0,1.0
2019-04-16,41.25,42.01,41.18,42.01,672767,35.1680114334956,35.8159554017248,35.1083323837902,35.8159554017248,789115.949944445,0.0,1.0
2019-04-17,40.07,40.85,40.05,40.85,538632,34.1619931670344,34.8269882923223,34.1449420099757,34.8269882923223,631783.518440227,0.0,1.0
2019-04-18,39.37,39.67,39.3,39.39,338955,33.5652026699811,33.8209700258611,33.5055236202758,33.5822538270398,397574.192571009,0.0,1.0
2019-04-22,39.23,39.37,39.12,39.26,126794,33.4458445705704,33.5652026699811,33.3520632067478,33.4714213061584,148721.872144823,0.0,1.0
2019-04-23,39.92,39.99,39.69,39.69,202225,34.0341094890944,34.0937885387997,33.8380211829197,33.8380211829197,237197.979356175,0.0,1.0
2019-04-24,40.06,40.33,39.91,39.98,643014,34.153467588505,34.383658208797,34.025583910565,34.0852629602704,754217.438485506,0.0,1.0
2019-04-25,40.08,40.13,39.76,39.85,126961,34.1705187455637,34.2131466382104,33.8977002326251,33.974430439389,148917.753279957,0.0,1.0
2019-04-26,40.82,40.88,40.54,40.71,346043,34.8014115567343,34.8525650279103,34.562695357913,34.7076301929116,405887.99787538,0.0,1.0
2019-04-29,41.71,41.73,41.15,41.34,221223,35.5601880458448,35.5772392029035,35.0827556482022,35.2447416402596,259481.511124298,0.0,1.0
2019-04-30,42.18,42.18,41.64,41.8,385890,35.9608902367235,35.9608902367235,35.5005089961395,35.6369182526088,452626.175071105,0.0,1.0
2019-05-01,41.68,42.2,41.5,42.2,193784,35.5346113102568,35.9779413937821,35.3811508967289,35.9779413937821,227297.184974939,0.0,1.0
2019-05-02,42.2,42.22,41.85,42.08,185270,35.9779413937821,35.9949925508408,35.6795461452555,35.8756344514301,217310.76590589,0.0,1.0
2019-05-03,42.75,42.75,42.33,42.6,415964,36.4468482128954,36.4468482128954,36.0887739146634,36.3189645349554,487901.200568238,0.0,1.0
2019-05-06,42.03,42.09,41.38,41.4,149311,35.8330065587835,35.8841600299595,35.2788439543769,35.2958951114355,175132.983041908,0.0,1.0
2019-05-07,40.92,41.32,40.69,41.26,200968,34.8866673420276,35.2276904832009,34.690579035853,35.1765370120249,235723.592608489,0.0,1.0
2019-05-08,41.31,41.58,41.2,41.45,106875,35.2191649046716,35.4493555249635,35.1253835408489,35.3385230040822,125358.061781141,0.0,1.0
2019-05-09,41.17,41.2,40.71,40.84,606914,35.0998068052609,35.1253835408489,34.7076301929116,34.8184627137929,711874.270950543,0.0,1.0
2019-05-10,41.22,41.27,40.54,40.87,281325,35.1424346979076,35.1850625905542,34.562695357913,34.8440394493809,329977.60683583,0.0,1.0
2019-05-13,40.18,40.41,40.1,40.28,121856,34.255774530857,34.4518628370316,34.1875699026224,34.3410303161503,142929.889837686,0.0,1.0
2019-05-14,40.0,40.19,39.83,39.85,154519,34.102314117329,34.2643001093863,33.9573792823304,33.974430439389,181241.659399861,0.0,1.0
2019-05-15,39.81,39.97,39.36,39.38,151185,33.9403281252717,34.076737381741,33.5566770914518,33.5737282485104,177331.074342753,0.0,1.0
2019-05-16,39.69,40.06,39.45,39.45,163576,33.8380211829197,34.153467588505,33.6334072982158,33.6334072982158,191864.985393328,0.0,1.0
2019-05-17,38.54,38.79,38.44,38.49,179024,33.4160758080196,33.6328381056845,33.3293708889536,33.3727233484866,206475.021173616,0.655083,1.0
2019-05-20,38.29,38.36,37.59,37.78,229739,33.1993135103547,33.2600069537009,32.592379076893,32.7571184231183,264966.512252018,0.0,1.0
2019-05-21,38.66,38.74,38.35,38.38,401449,33.5201217108987,33.5894856461515,33.2513364617943,33.2773479375141,463006.02586875,0.0,1.0
2019-05-22,38.72,38.8,38.51,38.56,216279,33.5721446623383,33.6415085975911,33.3900643322998,33.4334167918328,249442.594872243,0.0,1.0
2019-05-23,37.72,38.11,37.64,37.98,154107,32.7050954716787,33.043244656036,32.635731536426,32.9305282612502,177737.320627416,0.0,1.0
2019-05-24,38.08,38.18,37.89,37.94,177814,33.0172331803162,33.1039380993821,32.8524938340909,32.8958462936238,205079.483281378,0.0,1.0
2019-05-28,37.41,37.88,37.4,37.65,200914,32.4363102225743,32.8438233421843,32.4276397306677,32.6444020283326,231721.570315018,0.0,1.0
2019-05-29,36.94,37.12,36.82,37.11,605402,32.0287971029643,32.184865957283,31.9247512000851,32.1761954653764,698232.587633778,0.0,1.0
2019-05-30,36.91,36.98,36.71,36.79,148347,32.0027856272445,32.0634790705907,31.8293757891126,31.8987397243653,171094.098925521,0.0,1.0
2019-05-31,36.41,36.53,36.32,36.49,206278,31.5692610319147,31.6733069347939,31.4912266047553,31.6386249671675,237908.070524908,0.0,1.0
2019-06-03,36.86,36.96,36.48,36.56,221508,31.9594331677115,32.0461380867775,31.6299544752609,31.6993184105136,255473.394573495,0.0,1.0
2019-06-04,37.69,37.69,37.18,37.4,207331,32.6790839959589,32.6790839959589,32.2368889087226,32.4276397306677,239122.534492286,0.0,1.0
2019-06-05,37.45,37.61,37.28,37.59,155027,32.4709921902007,32.6097200607062,32.3235938277885,32.592379076893,178798.390760357,0.0,1.0
2019-06-06,37.51,37.65,37.31,37.48,140259,32.5230151416402,32.6444020283326,32.3496053035083,32.4970036659204,161765.908452443,0.0,1.0
2019-06-07,37.63,37.87,37.55,37.68,306241,32.6270610445194,32.8351528502777,32.5576971092666,32.6704135040524,353199.107154512,0.0,1.0
2019-06-10,37.87,38.01,37.61,37.71,132342,32.8351528502777,32.95653973697,32.6097200607062,32.6964249797721,152634.938623641,0.0,1.0
2019-06-11,38.35,38.76,38.19,38.76,259975,33.2513364617943,33.6068266299647,33.1126085912887,33.6068266299647,299838.812838562,0.0,1.0
2019-06-12,37.27,37.34,37.11,37.29,203018,32.3149233358819,32.3756167792281,32.1761954653764,32.3322643196951,234148.191575572,0.0,1.0
2019-06-13,37.43,37.48,37.16,37.22,127292,32.4536512063875,32.4970036659204,32.2195479249094,32.271570876349,146810.586263472,0.0,1.0
2019-06-14,37.41,37.54,37.36,37.54,215508,32.4363102225743,32.54902661736,32.3929577630413,32.54902661736,248553.371967354,0.0,1.0
2019-06-17,37.77,37.92,37.61,37.65,260801,32.7484479312117,32.8785053098106,32.6097200607062,32.6444020283326,300791.469284008,0.0,1.0
2019-06-18,38.31,38.51,37.97,38.04,139840,33.2166544941679,33.3900643322998,32.9218577693436,32.9825512126898,161282.660207114,0.0,1.0
2019-06-19,39.48,39.56,39.21,39.3,336554,34.2311020472396,34.3004659824923,33.9969987657615,34.0750331929208,388160.214697834,0.0,1.0
2019-06-20,40.04,40.38,40.03,40.25,193437,34.7166495940089,35.0114463188332,34.7079791021023,34.8987299240474,223098.068810667,0.0,1.0
2019-06-21,39.9,40.12,39.78,40.03,267220,34.5952627073166,34.7860135292617,34.4912168044374,34.7079791021023,308194.740135477,0.0,1.0
2019-06-24,38.9,39.31,38.81,39.24,699641,33.728213516657,34.0837036848274,33.6501790894977,34.0230102414813,806921.922697124,0.0,1.0
2019-06-25,38.52,38.92,38.49,38.76,251348,33.3987348242064,33.7455545004702,33.3727233484866,33.6068266299647,289888.973668033,0.0,1.0
2019-06-26,38.76,39.03,38.66,39.02,181782,33.6068266299647,33.8409299114428,33.5201217108987,33.8322594195362,209655.924898238,0.0,1.0
2019-06-27,39.05,39.14,38.98,39.0,91257,33.858270895256,33.9363053224153,33.7975774519098,33.814918435723,105250.083828094,0.0,1.0
2019-06-28,39.28,39.35,39.0,39.14,86739,34.0576922091077,34.1183856524538,33.814918435723,33.9363053224153,100039.30680567,0.0,1.0
2019-07-01,39.78,40.17,39.76,40.04,242418,34.4912168044374,34.8293659887947,34.4738758206242,34.7166495940089,279589.673355895,0.0,1.0
2019-07-02,39.64,39.82,39.56,39.79,83409,34.3698299177451,34.5258987720638,34.3004659824923,34.499887296344,96198.6942592621,0.0,1.0
2019-07-03,39.85,39.99,39.77,39.98,57321,34.5519102477836,34.6732971344759,34.4825463125308,34.6646266425693,66110.4359677632,0.0,1.0
2019-07-05,39.94,39.97,39.59,39.64,73571,34.629944674943,34.6559561506628,34.3264774582121,34.3698299177451,84852.1638593937,0.0,1.0
2019-07-08,39.44,39.6,39.37,39.59,261863,34.1964200796132,34.3351479501187,34.135726636267,34.3264774582121,302016.313285295,0.0,1.0
2019-07-09,37.48,38.08,36.88,37.8,532339,32.4970036659204,33.0172331803162,31.9767741515247,32.7744594069315,613966.319021705,0.0,1.0
2019-07-10,38.41,38.51,37.67,37.71,388879,33.3033594132338,33.3900643322998,32.6617430121458,32.6964249797721,448508.578508885,0.0,1.0
2019-07-11,39.6,39.88,39.52,39.64,194597,34.3351479501187,34.5779217235034,34.265784014866,34.3698299177451,224435.939847854,0.0,1.0
2019-07-12,39.32,39.38,39.06,39.37,196703,34.092374176734,34.1443971281736,33.8669413871626,34.135726636267,226864.867782609,0.0,1.0
2019-07-15,39.75,39.8,39.54,39.73,112890,34.4652053287177,34.5085577882506,34.2831249986791,34.4478643449045,130200.225334533,0.0,1.0
2019-07-16,39.5,39.84,39.46,39.84,92817,34.2484430310528,34.543239755877,34.2137610634264,34.543239755877,107049.28970569,0.0,1.0
2019-07-17,38.09,38.5,38.0,38.03,483492,33.0259036722228,33.3813938403932,32.9478692450634,32.9738807207832,557629.261648013,0.0,1.0
2019-07-18,38.38,38.4,37.9,38.04,235859,33.2773479375141,33.2946889213272,32.8611643259975,32.9825512126898,272024.935310281,0.0,1.0
2019-07-19,37.63,37.84,37.52,37.62,271020,32.6270610445194,32.8091413745579,32.5316856335468,32.6183905526128,312577.421119366,0.0,1.0
2019-07-22,38.04,38.15,37.91,37.98,446215,32.9825512126898,33.0779266236623,32.869834817904,32.9305282612502,514636.314533163,0.0,1.0
2019-07-23,38.37,38.48,38.14,38.23,86950,33.2686774456075,33.36405285658,33.0692561317558,33.1472905589151,100282.660933986,0.0,1.0
2019-07-24,38.47,38.52,38.04,38.37,138143,33.3553823646734,33.3987348242064,32.9825512126898,33.2686774456075,159325.447146678,0.0,1.0
2019-07-25,37.57,38.36,37.56,38.36,139110,32.5750380930798,33.2600069537009,32.5663676011732,33.2600069537009,160440.724123367,0.0,1.0
2019-07-26,37.59,37.65,37.26,37.28,106294,32.592379076893,32.6444020283326,32.3062528439753,32.3235938277885,122592.813816183,0.0,1.0
2019-07-29,38.09,38.19,37.56,37.72,310145,33.0259036722228,33.1126085912887,32.5663676011732,32.7050954716787,357701.735196907,0.0,1.0
2019-07-30,35.61,35.96,35.05,35.3,647553,30.8756216793871,31.1790888961179,30.3900741326177,30.6068364302826,746846.899779015,0.0,1.0
2019-07-31,34.77,35.69,34.46,35.68,277751,30.147300359233,30.9449856146398,29.8785151101286,30.9363151227332,320340.533146355,0.0,1.0
2019-08-01,34.42,34.89,34.33,34.73,460122,29.8438331425022,30.2513462621122,29.7657987153428,30.1126183916066,530675.773597096,0.0,1.0
2019-08-02,34.24,34.34,34.07,34.29,151149,29.6877642881835,29.7744692072494,29.5403659257713,29.7311167477164,174325.749482588,0.0,1.0
2019-08-05,33.37,33.72,33.29,33.7,192412,28.9334314923096,29.2368987090405,28.8640675570569,29.2195577252273,221915.898282118,0.0,1.0
2019-08-06,33.51,33.69,33.31,33.68,248753,29.054818379002,29.2108872333207,28.8814085408701,29.2022167414141,286896.063890878,0.0,1.0
2019-08-07,33.45,33.59,33.05,33.17,204927,29.0027954275624,29.1241823142547,28.6559757512986,28.7600216541777,236349.912101426,0.0,1.0
2019-08-08,33.59,33.78,33.55,33.7,131231,29.1241823142547,29.2889216604801,29.0895003466284,29.2195577252273,151353.581104404,0.0,1.0
2019-08-09,33.66,33.8,33.41,33.56,153167,29.1848757576009,29.3062626442932,28.968113459936,29.098170838535,176653.183752454,0.0,1.0
2019-08-12,33.15,33.48,33.13,33.33,278566,28.7426806703645,29.0288069032822,28.7253396865513,28.8987495246833,321280.502883689,0.0,1.0
2019-08-13,33.5,33.79,33.05,33.09,213827,29.0461478870954,29.2975921523866,28.6559757512986,28.690657718925,246614.612300534,0.0,1.0
2019-08-14,32.72,32.95,32.71,32.81,143145,28.3698495183809,28.5692708322326,28.3611790264743,28.4478839455403,165094.439325997,0.0,1.0
2019-08-15,32.52,32.7,32.32,32.49,158100,28.196439680249,28.3525085345677,28.0230298421171,28.1704282045292,182342.595671802,0.0,1.0
2019-08-16,33.13,33.34,32.4,32.4,529845,28.7253396865513,28.9074200165898,28.0923937773699,28.0923937773699,611089.896291753,0.0,1.0
2019-08-19,33.54,33.85,33.52,33.59,205302,29.0808298547218,29.3496151038262,29.0634888709086,29.1241823142547,236782.413514309,0.0,1.0
2019-08-20,33.41,33.83,33.39,33.75,147207,28.968113459936,29.332274120013,28.9507724761228,29.2629101847603,169779.294630354,0.0,1.0
2019-08-21,33.41,33.41,33.12,33.3,414867,28.968113459936,28.968113459936,28.7166691946447,28.8727380489635,478481.503090282,0.0,1.0
2019-08-22,33.33,33.75,33.31,33.73,100436,28.8987495246833,29.2629101847603,28.8814085408701,29.2455692009471,115836.565078388,0.0,1.0
2019-08-23,33.41,34.0,33.36,33.79,282950,28.968113459936,29.4796724824252,28.924761000403,29.2975921523866,326336.732734576,0.0,1.0
2019-08-26,33.64,33.72,33.53,33.65,195915,29.1675347737877,29.2368987090405,29.0721593628152,29.1762052656943,225956.038147003,0.0,1.0
2019-08-27,33.18,33.65,33.16,33.56,297204,28.7686921460843,29.1762052656943,28.7513511622711,29.098170838535,342776.399772563,0.0,1.0
2019-08-28,33.28,33.57,33.18,33.32,248163,28.8553970651503,29.1068413304415,28.7686921460843,28.8900790327767,286215.595001274,0.0,1.0
2019-08-29,33.7,33.75,33.54,33.67,123565,29.2195577252273,29.2629101847603,29.0808298547218,29.1935462495075,142512.098887958,0.0,1.0
2019-08-30,33.6,33.77,33.39,33.76,109829,29.1328528061613,29.2802511685735,28.9507724761228,29.2715806766669,126669.860468301,0.0,1.0
2019-09-03,33.58,33.59,33.23,33.28,124363,29.1155118223481,29.1241823142547,28.8120446056173,28.8553970651503,143432.461894575,0.0,1.0
2019-09-04,33.8,34.03,33.72,33.95,131171,29.3062626442932,29.5056839581449,29.2368987090405,29.4363200228922,151284.380878343,0.0,1.0
2019-09-05,33.9,34.18,33.78,34.16,132281,29.3929675633592,29.6357413367439,29.2889216604801,29.6184003529307,152564.585060478,0.0,1.0
2019-09-06,34.26,34.39,34.05,34.11,119279,29.7051052719966,29.8178216667824,29.5230249419581,29.5750478933977,137568.896072972,0.0,1.0
2019-09-09,34.63,34.63,34.25,34.38,122453,30.0259134725407,30.0259134725407,29.6964347800901,29.8091511748758,141229.58803162,0.0,1.0
2019-09-10,34.8,34.83,33.97,34.14,127184,30.1733118349528,30.1993233106726,29.4536610067054,29.6010593691175,146686.025856562,0.0,1.0
2019-09-11,34.75,34.77,34.54,34.7,119011,30.1299593754198,30.147300359233,29.9478790453813,30.0866069158869,137259.801729898,0.0,1.0
2019-09-12,34.62,34.68,34.29,34.31,143380,30.0172429806341,30.0692659320737,29.7311167477164,29.7484577315296,165365.473544737,0.0,1.0
2019-09-13,34.76,35.07,34.74,34.99,110870,30.1386298673264,30.4074151164309,30.1212888835132,30.3380511811781,127870.484390466,0.0,1.0
2019-09-16,34.75,34.8,34.66,34.66,85396,30.1299593754198,30.1733118349528,30.0519249482605,30.0519249482605,98490.3750789957,0.0,1.0
2019-09-17,34.93,35.03,34.86,34.93,146873,30.2860282297386,30.3727331488045,30.2253347863924,30.2860282297386,169394.080038612,0.0,1.0
2019-09-18,34.85,34.99,34.66,34.9,107437,30.2166642944858,30.3380511811781,30.0519249482605,30.2600167540188,123911.078122653,0.0,1.0
2019-09-19,35.02,35.16,34.94,34.98,111233,30.3640626568979,30.4854495435902,30.2946987216451,30.3293806892715,128289.145758138,0.0,1.0
2019-09-20,34.54,34.62,34.33,34.33,140018,29.9478790453813,30.0172429806341,29.7657987153428,29.7657987153428,161487.954211097,0.0,1.0
2019-09-23,34.46,34.56,34.39,34.49,94962,29.8785151101286,29.9652200291945,29.8178216667824,29.9045265858483,109523.197787385,0.0,1.0
2019-09-24,34.42,35.05,34.42,35.05,176425,29.8438331425022,30.3900741326177,29.8438331425022,30.3900741326177,203477.498048056,0.0,1.0
2019-09-25,33.81,33.9,33.65,33.73,159156,29.3149331361998,29.3929675633592,29.1762052656943,29.2455692009471,183560.519650483,0.0,1.0
2019-09-26,33.69,33.93,33.57,33.82,118051,29.2108872333207,29.418979039079,29.1068413304415,29.3236036281064,136152.598112915,0.0,1.0
2019-09-27,33.69,33.99,33.54,33.96,87782,29.2108872333207,29.4710019905186,29.0808298547218,29.4449905147988,101242.237402037,0.0,1.0
2019-09-30,33.59,33.84,33.53,33.66,95818,29.1241823142547,29.3409446119196,29.0721593628152,29.1848757576009,110510.454345862,0.0,1.0
2019-10-01,32.6,32.97,32.47,32.94,143324,28.2658036155018,28.5866118160458,28.153087220716,28.560600340326,165300.88666708,0.0,1.0
2019-10-02,31.8,31.95,31.63,31.72,203113,27.5721642629741,27.7022216415731,27.424765900562,27.5028003277214,234257.758600169,0.0,1.0
2019-10-03,32.05,32.08,31.66,31.75,130163,27.788926560639,27.8149380363588,27.4507773762818,27.5288118034411,150121.817080511,0.0,1.0
2019-10-04,32.44,32.54,32.23,32.29,166311,28.1270757449962,28.2137806640622,27.9449954149577,27.9970183663973,191812.646608306,0.0,1.0
2019-10-07,32.28,32.46,32.18,32.18,163882,27.9883478744907,28.1444167288094,27.9016429554248,27.9016429554248,189011.19078992,0.0,1.0
2019-10-08,32.1,32.35,32.05,32.25,174363,27.832279020172,28.0490413178369,27.788926560639,27.9623363987709,201099.316945746,0.0,1.0
2019-10-09,32.67,32.9,32.59,32.82,238521,28.3264970588479,28.5259183726996,28.2571331235952,28.4565544374469,275095.118673207,0.0,1.0
2019-10-10,32.59,32.92,32.49,32.81,194897,28.2571331235952,28.5432593565128,28.1704282045292,28.4478839455403,224781.940978161,0.0,1.0
2019-10-11,33.17,33.33,33.08,33.12,245920,28.7600216541777,28.8987495246833,28.6819872270184,28.7166691946447,283628.659883679,0.0,1.0
2019-10-14,32.92,33.09,32.59,32.59,116669,28.5432593565128,28.690657718925,28.2571331235952,28.2571331235952,134558.686239301,0.0,1.0
2019-10-15,33.68,33.84,33.26,33.42,108954,29.2022167414141,29.3409446119196,28.8380560813371,28.9767839518426,125660.690504905,0.0,1.0
2019-10-16,33.87,34.27,33.83,34.27,183530,29.3669560876394,29.7137757639032,29.332274120013,29.7137757639032,211671.958150828,0.0,1.0
2019-10-17,34.13,34.38,34.0,34.38,124068,29.5923888772109,29.8091511748758,29.4796724824252,29.8091511748758,143092.227449773,0.0,1.0
2019-10-18,34.17,34.21,33.94,34.19,102551,29.6270708448373,29.6617528124637,29.4276495309856,29.6444118286505,118275.873047052,0.0,1.0
2019-10-21,34.24,34.51,34.23,34.44,127383,29.6877642881835,29.9218675696615,29.6790937962769,29.8611741263154,146915.539939666,0.0,1.0
2019-10-22,32.21,32.48,31.86,31.94,450030,27.9276544311445,28.1617577126226,27.6241872144137,27.6935511496665,519036.295573569,0.0,1.0
2019-10-23,32.73,32.78,32.49,32.64,146030,28.3785200102875,28.4218724698205,28.1704282045292,28.3004855831282,168421.816862449,0.0,1.0
2019-10-24,32.77,33.01,32.63,32.97,206659,28.4132019779139,28.6212937836722,28.2918150912216,28.5866118160458,238347.491960398,0.0,1.0
2019-10-25,32.78,32.95,32.66,32.77,247970,28.4218724698205,28.5692708322326,28.3178265669413,28.4132019779139,285993.000940776,0.0,1.0
2019-10-28,33.13,33.37,33.13,33.23,242745,28.7253396865513,28.9334314923096,28.7253396865513,28.8120446056173,279966.814587929,0.0,1.0
2019-10-29,34.69,35.15,34.48,34.54,421599,30.0779364239803,30.4767790516837,29.8958560939417,29.9478790453813,486245.76845437,0.0,1.0
2019-10-30,36.03,36.04,35.71,35.87,275140,31.2397823394641,31.2484528313707,30.962326598453,31.1010544689585,317329.169975582,0.0,1.0
2019-10-31,36.07,36.15,35.94,36.01,267239,31.2744643070905,31.3438282423432,31.1617479123047,31.2224413556509,308216.653540396,0.0,1.0
2019-11-01,36.61,36.93,36.58,36.7,362823,31.7426708700466,32.0201266110577,31.7166593943268,31.820705297206,418457.227004619,0.0,1.0
2019-11-04,37.03,37.33,36.98,37.25,288003,32.1068315301236,32.3669462873215,32.0634790705907,32.2975823520687,332164.545106047,0.0,1.0
2019-11-05,37.44,37.64,37.36,37.61,571883,32.4623216982941,32.635731536426,32.3929577630413,32.6097200607062,659573.881344573,0.0,1.0
2019-11-06,37.46,37.55,37.35,37.43,267126,32.4796626821072,32.5576971092666,32.3842872711347,32.4536512063875,308086.326447981,0.0,1.0
2019-11-07,37.9,38.07,37.8,37.88,212593,32.8611643259975,33.0085626884096,32.7744594069315,32.8438233421843,245191.394317871,0.0,1.0
2019-11-08,37.61,37.96,37.44,37.9,173392,32.6097200607062,32.913187277437,32.4623216982941,32.8611643259975,199979.426620652,0.0,1.0
2019-11-11,37.0,37.13,36.93,36.95,126031,32.0808200544039,32.1935364491896,32.0201266110577,32.0374675948709,145356.228179082,0.0,1.0
2019-11-12,36.55,36.77,36.5,36.66,121895,31.690647918607,31.8813987405522,31.6472954590741,31.7860233295796,140586.025929249,0.0,1.0
2019-11-13,36.14,36.29,36.05,36.09,260926,31.3351577504366,31.4652151290356,31.2571233232773,31.2918052909036,300935.636421636,0.0,1.0
2019-11-14,36.05,36.34,35.89,36.28,122623,31.2571233232773,31.5085675885685,31.1183954527717,31.456544637129,141425.655338794,0.0,1.0
2019-11-15,36.51,36.6,36.2,36.23,135812,31.6559659509807,31.73400037814,31.3871807018762,31.413192177596,156637.018364192,0.0,1.0
2019-11-18,36.85,37.06,36.79,36.8,187113,31.9507626758049,32.1328430058434,31.8987397243653,31.9074102162719,215804.364983795,0.0,1.0
2019-11-19,37.13,37.48,37.08,37.36,132723,32.1935364491896,32.4970036659204,32.1501839896566,32.3929577630413,153074.360059131,0.0,1.0
2019-11-20,36.54,36.95,36.48,36.93,164972,31.6819774267004,32.0374675948709,31.6299544752609,32.0201266110577,190268.328230035,0.0,1.0
2019-11-21,36.6,36.7,36.48,36.62,125054,31.73400037814,31.820705297206,31.6299544752609,31.7513413619532,144229.417831382,0.0,1.0
2019-11-22,36.76,36.92,36.69,36.9,95438,31.8727282486456,32.0114561191511,31.8120348052994,31.9941151353379,110072.186247473,0.0,1.0
2019-11-25,36.99,37.09,36.9,36.94,124012,32.0721495624973,32.1588544815632,31.9941151353379,32.0287971029643,143027.640572116,0.0,1.0
2019-11-26,36.81,36.96,36.79,36.85,198413,31.9160807081785,32.0461380867775,31.8987397243653,31.9507626758049,228837.074225359,0.0,1.0
2019-11-27,36.7,36.71,36.33,36.55,179132,31.820705297206,31.8293757891126,31.4998970966619,31.690647918607,206599.581580526,0.0,1.0
2019-11-29,36.63,36.76,36.55,36.69,200282,31.7600118538598,31.8727282486456,31.690647918607,31.8120348052994,230992.661267172,0.0,1.0
2019-12-02,36.39,36.58,36.23,36.58,197808,31.5519200481015,31.7166593943268,31.413192177596,31.7166593943268,228139.30527924,0.0,1.0
2019-12-03,36.32,36.34,35.98,36.07,280063,31.4912266047553,31.5085675885685,31.1964298799311,31.2744643070905,323007.048523921,0.0,1.0
2019-12-04,36.66,36.8,36.57,36.66,106371,31.7860233295796,31.9074102162719,31.7079889024202,31.7860233295796,122681.620772962,0.0,1.0
2019-12-05,36.58,36.62,36.42,36.6,277400,31.7166593943268,31.7513413619532,31.5779315238213,31.73400037814,319935.711823896,0.0,1.0
2019-12-06,35.67,35.89,35.64,35.87,359040,30.9276446308266,31.1183954527717,30.9016331551068,31.1010544689585,414094.152751448,0.0,1.0
2019-12-09,35.9,36.15,35.8,35.83,114311,31.1270659446783,31.3438282423432,31.0403610256124,31.0663725013322,131839.117355088,0.0,1.0
2019-12-10,36.5,36.62,36.21,36.57,212917,31.6472954590741,31.7513413619532,31.3958511937828,31.7079889024202,245565.075538602,0.0,1.0
2019-12-11,36.14,36.27,35.98,35.98,82167,31.3351577504366,31.4478741452224,31.1964298799311,31.1964298799311,94766.2495797911,0.0,1.0
2019-12-12,36.4,36.58,36.15,36.34,209889,31.5605905400081,31.7166593943268,31.3438282423432,31.5085675885685,242072.770796704,0.0,1.0
2019-12-13,36.72,37.15,36.6,36.89,147882,31.8380462810192,32.2108774330028,31.73400037814,31.9854446434313,170557.797173545,0.0,1.0
2019-12-16,36.74,36.92,36.73,36.76,99831,31.8553872648324,32.0114561191511,31.8467167729258,31.8727282486456,115138.796132269,0.0,1.0
2019-12-17,36.1,36.16,35.88,35.96,224293,31.3004757828102,31.3524987342498,31.1097249608651,31.1790888961179,258685.438399845,0.0,1.0
2019-12-18,35.73,35.85,35.62,35.62,251970,30.9796675822662,31.0837134851454,30.8842921712937,30.8842921712937,290606.34934487,0.0,1.0
2019-12-19,36.14,36.18,35.88,35.92,188981,31.3351577504366,31.369839718063,31.1097249608651,31.1444069284915,217958.798688506,0.0,1.0
2019-12-20,35.96,36.12,35.96,36.04,206492,31.1790888961179,31.3178167666234,31.1790888961179,31.2484528313707,238154.884664527,0.0,1.0
2019-12-23,36.3,36.36,36.16,36.36,151401,31.4738856209422,31.5259085723817,31.3524987342498,31.5259085723817,174616.390432046,0.0,1.0
2019-12-24,37.79,38.0,36.34,36.35,675446,32.7657889150249,32.9478692450634,31.5085675885685,31.5172380804751,779016.931537862,0.0,1.0
2019-12-26,37.78,38.06,37.59,37.7,2344690,32.7571184231183,32.999892196503,32.592379076893,32.6877544878655,2704217.96739859,0.0,1.0
2019-12-27,37.43,37.59,37.26,37.5,940828,32.4536512063875,32.592379076893,32.3062528439753,32.5143446497336,1085091.83808166,0.0,1.0
2019-12-30,36.7,37.06,36.6,36.97,403498,31.820705297206,32.1328430058434,31.73400037814,32.0548085786841,465369.213588746,0.0,1.0
2019-12-31,36.83,36.85,36.5,36.57,201873,31.9334216919917,31.9507626758049,31.6472954590741,31.7079889024202,232827.6205949,0.0,1.0
2020-01-02,37.02,37.03,36.75,36.81,211733,32.098161038217,32.1068315301236,31.864057756739,31.9160807081785,244199.524410991,0.0,1.0
2020-01-03,36.52,36.64,36.12,36.12,194683,31.6646364428873,31.7686823457664,31.3178167666234,31.3178167666234,224535.126838541,0.0,1.0
2020-01-06,36.57,36.6,36.26,36.26,178742,31.7079889024202,31.73400037814,31.4392036533158,31.4392036533158,206149.780111128,0.0,1.0
2020-01-07,36.23,36.47,36.22,36.36,471194,31.413192177596,31.6212839833543,31.4045216856894,31.5259085723817,543445.521979627,0.0,1.0
2020-01-08,36.46,36.54,36.1,36.14,207851,31.6126134914477,31.6819774267004,31.3004757828102,31.3351577504366,239722.269784818,0.0,1.0
2020-01-09,36.87,37.04,36.85,36.93,229504,31.9681036596181,32.1155020220302,31.9507626758049,32.0201266110577,264695.478033278,0.0,1.0
2020-01-10,36.78,37.01,36.72,36.82,126645,31.8900692324587,32.0894905463104,31.8380462810192,31.9247512000851,146064.377159111,0.0,1.0
2020-01-13,37.07,37.12,36.81,36.91,173964,32.14151349775,32.184865957283,31.9160807081785,32.0027856272445,200639.135442438,0.0,1.0
2020-01-14,37.45,37.65,37.0,37.0,233596,32.4709921902007,32.6444020283326,32.0808200544039,32.0808200544039,269414.933450665,0.0,1.0
2020-01-15,37.55,37.62,37.39,37.55,239582,32.5576971092666,32.6183905526128,32.4189692387611,32.5576971092666,276318.809337392,0.0,1.0
2020-01-16,37.57,37.76,37.42,37.71,256773,32.5750380930798,32.7397774393051,32.4449807144809,32.6964249797721,296145.827441086,0.0,1.0
2020-01-17,37.6,37.81,37.55,37.8,151998,32.6010495687996,32.7831298988381,32.5576971092666,32.7744594069315,175304.932681357,0.0,1.0
2020-01-21,38.65,38.79,38.53,38.73,225011,33.5114512189921,33.6328381056845,33.407405316113,33.5808151542449,259513.53443838,0.0,1.0
2020-01-22,38.81,39.08,38.7,39.04,221203,33.6501790894977,33.8842823709757,33.5548036785251,33.8496004033494,255121.626757682,0.0,1.0
2020-01-23,39.11,39.19,38.49,38.73,1021661,33.9102938466955,33.9796577819483,33.3727233484866,33.5808151542449,1178319.53596869,0.0,1.0
2020-01-24,39.47,40.09,39.33,39.73,935618,34.222431555333,34.7600020535419,34.1010446686406,34.4478643449045,1079082.95178533,0.0,1.0
2020-01-27,38.64,39.05,38.64,38.68,1119004,33.5027807270855,33.858270895256,33.5027807270855,33.5374626947119,1290588.82939361,0.0,1.0
2020-01-28,39.37,39.8,39.29,39.43,1211696,34.135726636267,34.5085577882506,34.0663627010142,34.1877495877066,1397493.95196167,0.0,1.0
2020-01-29,39.73,39.73,39.51,39.58,2478708,34.4478643449045,34.4478643449045,34.2571135229594,34.3178069663055,2858785.89900355,0.0,1.0
2020-01-30,39.23,39.26,38.79,39.11,425943,34.0143397495747,34.0403512252945,33.6328381056845,33.9102938466955,491255.864821216,0.0,1.0
2020-01-31,38.37,38.76,38.3,38.7,329451,33.2686774456075,33.6068266299647,33.2079840022613,33.5548036785251,379968.061269265,0.0,1.0
2020-02-03,38.44,38.74,38.44,38.48,514176,33.3293708889536,33.5894856461515,33.3293708889536,33.36405285658,593018.257255816,0.0,1.0
2020-02-04,39.2,39.33,39.13,39.16,253459,33.9883282738549,34.1010446686406,33.9276348305087,33.9536463062285,292323.668288294,0.0,1.0
2020-02-05,39.95,40.09,39.8,39.8,234916,34.6386151668496,34.7600020535419,34.5085577882506,34.5085577882506,270937.338424016,0.0,1.0
2020-02-06,40.17,40.22,39.99,40.18,179286,34.8293659887947,34.8727184483276,34.6732971344759,34.8380364807013,206777.195494084,0.0,1.0
2020-02-07,39.46,39.81,39.41,39.73,172802,34.2137610634264,34.5172282801572,34.1704086038934,34.4478643449045,199298.957731048,0.0,1.0
2020-02-10,39.73,39.73,39.55,39.68,170136,34.4478643449045,34.4478643449045,34.2917954905857,34.4045118853715,196224.16101972,0.0,1.0
2020-02-11,40.39,40.41,40.18,40.21,236249,35.0201168107398,35.037457794553,34.8380364807013,34.864047956421,272474.736779681,0.0,1.0
2020-02-12,40.19,40.29,40.0,40.19,225867,34.8467069726079,34.9334118916738,34.6819676263825,34.8467069726079,260500.790996856,0.0,1.0
2020-02-13,39.95,40.06,39.76,39.92,166230,34.6386151668496,34.7339905778221,34.4738758206242,34.6126036911298,191719.226303122,0.0,1.0
2020-02-14,40.36,40.39,40.11,40.3,186039,34.99410533502,35.0201168107398,34.7773430373551,34.9420823835804,214565.680937295,0.0,1.0
2020-02-18,39.89,40.1,39.86,39.99,108920,34.58659221541,34.7686725454485,34.5605807396902,34.6732971344759,125621.47704347,0.0,1.0
2020-02-19,40.9,41.12,40.12,40.31,409030,35.4623118979761,35.6530627199213,34.7860135292617,34.950752875487,471749.474431608,0.0,1.0
2020-02-20,42.02,42.08,41.49,41.54,444736,36.4334069915149,36.4854299429544,35.9738709204653,36.0172233799983,512930.528960749,0.0,1.0
2020-02-21,41.01,41.35,40.85,41.26,205590,35.5576873089487,35.852484033773,35.4189594384432,35.7744496066136,237114.574599404,0.0,1.0
2020-02-24,39.72,39.97,39.22,39.22,191939,34.4391938529979,34.6559561506628,34.0056692576681,34.0056692576681,221370.369833333,0.0,1.0
2020-02-25,39.17,39.57,38.99,39.38,795157,33.9623167981351,34.3091364743989,33.8062479438164,34.1443971281736,917084.069238476,0.0,1.0
2020-02-26,38.84,39.53,38.58,39.15,2172442,33.6761905652174,34.2744545067725,33.450757775646,33.9449758143219,2505557.95842152,0.0,1.0
2020-02-27,38.46,39.24,38.24,38.24,1022107,33.3467118727668,34.0230102414813,33.1559610508217,33.1559610508217,1178833.92431574,0.0,1.0
2020-02-28,38.34,38.34,37.43,37.72,466021,33.2426659698877,33.2426659698877,32.4536512063875,32.7050954716787,537479.309156033,0.0,1.0
2020-03-02,40.1,40.11,38.99,39.52,502477,34.7686725454485,34.7773430373551,33.8062479438164,34.265784014866,579525.366510943,0.0,1.0
2020-03-03,38.81,40.27,38.65,39.7,493965,33.6501790894977,34.9160709078606,33.5114512189921,34.4218528691847,569708.161107031,0.0,1.0
2020-03-04,39.75,39.75,39.06,39.62,655643,34.4652053287177,34.4652053287177,33.8669413871626,34.3524889339319,756177.396926294,0.0,1.0
2020-03-05,38.98,39.34,38.7,38.94,429785,33.7975774519098,34.1097151605472,33.5548036785251,33.7628954842834,495686.985963349,0.0,1.0
2020-03-06,39.17,39.22,38.49,38.57,379666,33.9623167981351,34.0056692576681,33.3727233484866,33.4420872837394,437882.883797156,0.0,1.0
2020-03-09,37.16,37.96,36.98,37.09,364337,32.2195479249094,32.913187277437,32.0634790705907,32.1588544815632,420203.379375568,0.0,1.0
2020-03-10,37.88,37.93,36.75,37.9,321699,32.8438233421843,32.8871758017172,31.864057756739,32.8611643259975,371027.392062131,0.0,1.0
2020-03-11,35.43,36.66,35.08,36.56,321365,30.7195528250683,31.7860233295796,30.4160856083375,31.6993184105136,370642.177470391,0.0,1.0
2020-03-12,32.61,33.78,32.17,33.38,465382,28.2744741074084,29.2889216604801,27.8929724635182,28.9421019842162,536742.326748479,0.0,1.0
2020-03-13,34.18,34.33,31.78,34.27,447958,29.6357413367439,29.7657987153428,27.5548232791609,29.7137757639032,516646.581100247,0.0,1.0
2020-03-16,31.41,32.65,30.44,30.44,437867,27.2340150786169,28.3091560750347,26.3929773636771,26.3929773636771,505008.25641382,0.0,1.0
2020-03-17,33.9,34.17,31.88,32.53,442317,29.3929675633592,29.6270708448373,27.6415281982269,28.2051101721556,510140.606513374,0.0,1.0
2020-03-18,32.71,32.71,31.3,31.7,515139,28.3611790264743,28.3611790264743,27.1386396676443,27.4854593439082,594128.920884102,0.0,1.0
2020-03-19,31.23,31.81,31.1,31.47,517517,27.0779462242982,27.5808347548807,26.9652298295124,27.2860380300565,596871.556510334,0.0,1.0
2020-03-20,29.21,30.5,29.17,30.34,470806,25.3265068591658,26.4450003151167,25.2918248915395,26.3062724446112,542998.027184431,0.0,1.0
2020-03-23,30.07,30.65,29.54,29.85,648946,26.0721691631331,26.5750576937156,25.6126330920835,25.881418341188,748453.498360741,0.0,1.0
2020-03-24,30.21,30.85,29.71,30.76,899640,26.1935560498254,26.7484675318475,25.7600314544956,26.6704331046882,1037588.18956471,0.0,1.0
2020-03-25,30.62,30.68,29.43,30.2,3024913,26.5490462179958,26.6010691694354,25.517257681111,26.1848855579188,3488744.39026805,0.0,1.0
2020-03-26,32.06,32.1,31.26,31.26,657717,27.7975970525456,27.832279020172,27.103957700018,27.103957700018,758569.418073818,0.0,1.0
2020-03-27,32.16,32.59,31.25,31.29,478008,27.8843019716116,28.2571331235952,27.0952872081114,27.1299691757377,551304.360986,0.0,1.0
2020-03-30,32.65,32.72,31.83,32.27,326938,28.3091560750347,28.3698495183809,27.5981757386939,27.9796773825841,377069.725134394,0.0,1.0
2020-03-31,32.8,33.13,32.44,32.58,245137,28.4392134536337,28.7253396865513,28.1270757449962,28.2484626316886,282725.596933577,0.0,1.0
2020-04-01,32.47,33.27,32.03,32.04,599620,28.153087220716,28.8467265732437,27.7715855768258,27.7802560687324,691563.992515661,0.0,1.0
2020-04-02,32.33,32.43,31.28,31.48,455715,28.0317003340237,28.1184052530896,27.1212986838311,27.2947085219631,525593.016992886,0.0,1.0
2020-04-03,32.27,32.67,32.08,32.48,372710,27.9796773825841,28.3264970588479,27.8149380363588,28.1617577126226,429860.270922438,0.0,1.0
2020-04-06,33.58,33.79,33.05,33.28,369302,29.1155118223481,29.2975921523866,28.6559757512986,28.8553970651503,425929.69808215,0.0,1.0
2020-04-07,33.82,34.44,33.79,34.26,396290,29.3236036281064,29.8611741263154,29.2975921523866,29.7051052719966,457055.95976457,0.0,1.0
2020-04-08,34.26,34.4,33.32,33.8,497582,29.7051052719966,29.826492158689,28.8900790327767,29.3062626442932,573879.781401434,0.0,1.0
2020-04-09,34.72,34.94,34.06,34.38,297885,30.1039478997,30.2946987216451,29.5316954338647,29.8091511748758,343561.822338361,0.0,1.0
2020-04-13,34.75,35.01,34.31,35.01,190206,30.1299593754198,30.3553921649913,29.7484577315296,30.3553921649913,219371.63663726,0.0,1.0
2020-04-14,35.32,35.4,34.85,35.0,207282,30.6241774140958,30.6935413493485,30.2166642944858,30.3467216730847,239066.020974336,0.0,1.0
2020-04-15,34.15,34.32,33.98,34.13,234724,29.6097298610241,29.7571282234362,29.462331498612,29.5923888772109,270715.89770062,0.0,1.0
2020-04-16,35.06,35.41,34.75,35.33,216879,30.3987446245243,30.7022118412551,30.1299593754198,30.6328479060024,250134.597132857,0.0,1.0
2020-04-17,35.5,35.69,35.12,35.69,256378,30.7802462684145,30.9449856146398,30.4507675759639,30.9449856146398,295690.259286181,0.0,1.0
2020-04-20,36.43,36.8,35.92,36.02,366932,31.5866020157279,31.9074102162719,31.1444069284915,31.2311118475575,423196.289152724,0.0,1.0
2020-04-21,36.14,36.46,36.08,36.22,356372,31.3351577504366,31.6126134914477,31.2831347989971,31.4045216856894,411017.049365917,0.0,1.0
2020-04-22,36.74,36.84,36.4,36.58,219604,31.8553872648324,31.9420921838983,31.5605905400081,31.7166593943268,253277.440733146,0.0,1.0
2020-04-23,37.19,37.85,37.12,37.55,277379,32.2455594006292,32.8178118664645,32.184865957283,32.5576971092666,319911.491744774,0.0,1.0
2020-04-24,37.88,38.01,37.37,37.57,286949,32.8438233421843,32.95653973697,32.4016282549479,32.5750380930798,330948.927801568,0.0,1.0
2020-04-27,39.07,39.21,38.62,38.62,266207,33.8756118790691,33.9969987657615,33.4854397432723,33.4854397432723,307026.409652141,0.0,1.0
2020-04-28,38.42,39.08,38.41,39.03,261432,33.3120299051404,33.8842823709757,33.3033594132338,33.8409299114428,301519.224994754,0.0,1.0
2020-04-29,39.06,39.28,38.66,38.95,258068,33.8669413871626,34.0576922091077,33.5201217108987,33.77156597619,297639.39898691,0.0,1.0
2020-04-30,39.06,39.44,38.91,39.35,204072,33.8669413871626,34.1964200796132,33.7368840085636,34.1183856524538,235363.80888005,0.0,1.0
2020-05-01,38.44,39.05,38.33,38.71,385485,33.3293708889536,33.858270895256,33.2339954779811,33.5634741704317,444594.152388012,0.0,1.0
2020-05-04,38.11,38.32,37.88,38.26,201042,33.043244656036,33.2253249860745,32.8438233421843,33.1733020346349,231869.197463949,0.0,1.0
2020-05-05,38.7,38.83,38.51,38.58,146765,33.5548036785251,33.6675200733108,33.3900643322998,33.450757775646,169269.519631702,0.0,1.0
2020-05-06,38.91,39.65,38.91,39.15,287824,33.7368840085636,34.3785004096517,33.7368840085636,33.9449758143219,331958.097764964,0.0,1.0
2020-05-07,38.29,38.62,38.14,38.54,147431,33.1993135103547,33.4854397432723,33.0692561317558,33.4160758080196,170037.642140983,0.0,1.0
2020-05-08,38.99,39.14,38.6,38.8,203824,33.8062479438164,33.9363053224153,33.4680987594592,33.6415085975911,235077.781278997,0.0,1.0
2020-05-11,39.81,40.03,39.28,39.34,475934,34.5172282801572,34.7079791021023,34.0576922091077,34.1097151605472,548912.339838479,0.0,1.0
2020-05-12,39.04,39.8,39.04,39.71,185588,33.8496004033494,34.5085577882506,33.8496004033494,34.4305233610913,214045.525904733,0.0,1.0
2020-05-13,39.13,39.77,38.91,39.65,255144,33.9276348305087,34.4825463125308,33.7368840085636,34.3785004096517,294267.041303519,0.0,1.0
2020-05-14,39.55,39.84,39.09,39.75,283026,34.2917954905857,34.543239755877,33.8929528628823,34.4652053287177,326424.386354254,0.0,1.0
2020-05-15,39.29,39.31,38.93,38.93,153233,34.0663627010142,34.0837036848274,33.7542249923768,33.7542249923768,176729.304001121,0.0,1.0
2020-05-18,40.09,40.25,39.61,39.67,200997,34.7600020535419,34.8987299240474,34.3438184420253,34.3958413934649,231817.297294404,0.0,1.0
2020-05-19,39.73,40.34,39.7,39.97,188814,34.4478643449045,34.9767643512068,34.4218528691847,34.6559561506628,217766.191392635,0.0,1.0
2020-05-20,40.99,41.4,40.8,41.36,288729,35.5403463251355,35.8958364933059,35.3756069789102,35.8611545256795,333001.86784139,0.0,1.0
2020-05-21,40.55,41.31,40.46,41.31,183977,35.1588446812453,35.8178020661466,35.0808102540859,35.8178020661466,212187.499834985,0.0,1.0
2020-05-22,40.74,41.02,40.6,40.74,229533,35.3235840274706,35.5663578008553,35.2021971407783,35.3235840274706,264728.924809208,0.0,1.0
2020-05-26,40.92,41.35,40.8,41.3,160560,35.4796528817893,35.852484033773,35.3756069789102,35.80913157424,185179.80494032,0.0,1.0
2020-05-27,40.52,40.52,39.79,40.02,247835,35.1328332055255,35.1328332055255,34.499887296344,34.6993086101957,285837.300432138,0.0,1.0
2020-05-28,41.56,41.99,41.51,41.52,177145,36.0345643638115,36.4073955157951,35.9912119042785,35.9998823961851,204307.900760793,0.0,1.0
2020-05-29,42.2,42.25,41.6,41.84,238560,36.5894758458336,36.6328283053666,36.0692463314378,36.2773381371961,275140.098820146,0.0,1.0
2020-06-01,42.6,42.63,42.2,42.2,129322,36.9362955220974,36.9623069978172,36.5894758458336,36.5894758458336,149151.86057855,0.0,1.0
2020-06-02,43.33,43.51,43.04,43.43,176683,37.5692414312789,37.7253102855976,37.3177971659876,37.6559463503448,203775.05902012,0.0,1.0
2020-06-03,43.34,43.46,43.03,43.11,135713,37.5779119231855,37.6819578260646,37.309126674081,37.3784906093338,156522.837991191,0.0,1.0
2020-06-04,43.27,43.47,42.98,43.0,125377,37.5172184798393,37.6906283179712,37.265774214548,37.2831151983612,144601.945715013,0.0,1.0
2020-06-05,43.97,44.3,43.86,43.93,185913,38.124152913301,38.4102791462187,38.0287775023285,38.0894709456746,214420.360462566,0.0,1.0
2020-06-08,43.72,43.73,43.02,43.06,171051,37.9073906156361,37.9160611075427,37.3004561821744,37.3351381498008,197279.464467156,0.0,1.0
2020-06-09,43.45,43.69,43.19,43.19,151244,37.673287334158,37.8813791399163,37.4478545445865,37.4478545445865,174435.316507186,0.0,1.0
2020-06-10,43.65,43.95,43.45,43.68,155404,37.8466971722899,38.1068119294878,37.673287334158,37.8727086480097,179233.198847443,0.0,1.0
2020-06-11,41.84,43.33,41.76,43.27,222854,36.2773381371961,37.5692414312789,36.2079742019434,37.5172184798393,257025.786311473,0.0,1.0
2020-06-12,41.94,42.62,41.33,42.53,260025,36.3640430562621,36.9536365059106,35.8351430499598,36.8756020787512,299896.479693614,0.0,1.0
2020-06-15,42.03,42.15,41.08,41.38,187088,36.4420774834215,36.5461233863006,35.6183807522949,35.8784955094927,215775.531556269,0.0,1.0
2020-06-16,42.78,43.09,42.59,42.95,187312,37.0923643764161,37.3611496255206,36.9276250301908,37.2397627388283,216033.879066898,0.0,1.0
2020-06-17,42.99,43.33,42.99,43.21,157109,37.2744447064546,37.5692414312789,37.2744447064546,37.4651955283997,181199.638604688,0.0,1.0
2020-06-18,42.83,42.97,42.49,42.91,87889,37.1357168359491,37.2571037226414,36.8409201111249,37.2050807712019,101365.644471847,0.0,1.0
2020-06-19,42.33,43.01,42.06,42.88,260699,36.7021922406193,37.2917856902678,36.4680889591412,37.1790692954821,300673.828899704,0.0,1.0
2020-06-22,42.9,43.03,42.53,42.8,109184,37.1964102792953,37.309126674081,36.8756020787512,37.1097053602293,125925.958038141,0.0,1.0
2020-06-23,43.52,44.05,43.52,43.8,187371,37.7339807775042,38.1935168485538,37.7339807775042,37.9767545508889,216101.925955859,0.0,1.0
2020-06-24,42.7,43.72,42.43,43.35,134659,37.0230004411634,37.9073906156361,36.7888971596853,37.5865824150921,155307.220686712,0.0,1.0
2020-06-25,43.64,43.87,42.71,43.0,194821,37.8380266803834,38.0374479942351,37.03167093307,37.2831151983612,224694.287358483,0.0,1.0
2020-06-26,42.71,43.48,42.62,43.38,121747,37.03167093307,37.6992988098778,36.9536365059106,37.6125938908119,140415.332038298,0.0,1.0
2020-06-29,42.87,42.9,42.33,42.78,110338,37.1703988035755,37.1964102792953,36.7021922406193,37.0923643764161,127256.909052722,0.0,1.0
2020-06-30,43.28,43.36,42.66,42.73,133135,37.5258889717459,37.5952529069987,36.988318473537,37.0490119168831,153549.534944752,0.0,1.0
2020-07-01,43.81,43.95,43.22,43.37,103844,37.9854250427955,38.1068119294878,37.4738660203063,37.6039233989053,119767.137918676,0.0,1.0
2020-07-02,44.28,44.47,44.11,44.15,182951,38.3929381624055,38.5576775086308,38.2455397999933,38.2802217676197,211004.175969335,0.0,1.0
2020-07-06,44.16,44.3,44.03,44.2,194217,38.2888922595263,38.4102791462187,38.1761758647406,38.3235742271527,223997.671749465,0.0,1.0
2020-07-07,43.65,44.09,43.62,43.77,138642,37.8466971722899,38.2281988161802,37.8206856965702,37.9507430751691,159900.962360089,0.0,1.0
2020-07-08,43.08,43.15,42.58,42.94,225685,37.352479133614,37.4131725769602,36.9189545382842,37.2310922469217,260290.88364447,0.0,1.0
2020-07-09,42.36,42.9,42.06,42.58,212750,36.7282037163391,37.1964102792953,36.4680889591412,36.9189545382842,245372.468242732,0.0,1.0
2020-07-10,42.49,42.57,42.06,42.47,147434,36.8409201111249,36.9102840463776,36.4680889591412,36.8235791273117,170041.102152286,0.0,1.0
2020-07-13,41.64,42.36,41.56,41.95,260286,36.1039282990642,36.7282037163391,36.0345643638115,36.3727135481687,300197.500676981,0.0,1.0
2020-07-14,42.16,42.22,41.46,41.49,168768,36.5547938782072,36.6068168296468,35.9478594447455,35.9738709204653,194646.39586552,0.0,1.0
2020-07-15,42.59,42.61,42.16,42.21,165782,36.9276250301908,36.944966014004,36.5547938782072,36.5981463377402,191202.531281864,0.0,1.0
2020-07-16,42.77,42.85,42.51,42.58,148659,37.0836938845095,37.1530578197623,36.858261094938,36.9189545382842,171453.94010104,0.0,1.0
2020-07-17,43.77,43.83,43.42,43.51,183918,37.9507430751691,38.0027660266087,37.6472758584382,37.7253102855976,212119.452946025,0.0,1.0
2020-07-20,44.1,44.3,43.78,44.15,145972,38.2368693080868,38.4102791462187,37.9594135670757,38.2802217676197,168354.92331059,0.0,1.0
2020-07-21,44.78,45.14,44.73,45.02,149361,38.8264627577353,39.1386004663727,38.7831102982023,39.0345545634936,172263.582745958,0.0,1.0
2020-07-22,45.58,45.58,45.27,45.39,122952,39.5201021102629,39.5201021102629,39.2513168611584,39.3553627640376,141805.103245031,0.0,1.0
2020-07-23,45.46,45.82,45.34,45.61,112485,39.4160562073838,39.7281939160212,39.3120103045046,39.5461135859827,129733.123808619,0.0,1.0
2020-07-24,44.59,44.71,44.34,44.54,194798,38.6617234115099,38.7657693143891,38.444961113845,38.618370951977,224667.76060516,0.0,1.0
2020-07-27,45.42,45.55,45.04,45.12,182504,39.3813742397574,39.4940906345431,39.0518955473067,39.1212594825595,210488.634285177,0.0,1.0
2020-07-28,44.89,45.21,44.81,45.14,179555,38.9218381687078,39.1992939097189,38.852474233455,39.1386004663727,207087.443174259,0.0,1.0
2020-07-29,46.55,46.55,45.54,45.55,167102,40.3611398252027,40.3611398252027,39.4854201426365,39.4940906345431,192724.936255215,0.0,1.0
2020-07-30,44.09,44.15,43.12,43.36,314359,38.2281988161802,38.2802217676197,37.3871611012404,37.5952529069987,362561.89774062,0.0,1.0
2020-07-31,43.85,44.52,43.5448,44.47,217446,38.0201070104219,38.6010299681638,37.7554835974326,38.5576775086308,250788.539269137,0.0,1.0
2020-08-03,44.7,44.94,44.4624,44.52,139484,38.7570988224825,38.9651906282408,38.5510879347818,38.6010299681638,160872.07219915,0.0,1.0
2020-08-04,44.26,44.4,44.1,44.27,110288,38.3755971785923,38.4969840652846,38.2368693080868,38.3842676704989,127199.24219767,0.0,1.0
2020-08-05,42.94,43.3,42.835,43.04,162394,37.2310922469217,37.5432299555591,37.1400520819024,37.3177971659876,187295.025183596,0.0,1.0
2020-08-06,43.3,43.41,42.9,43.27,141096,37.5432299555591,37.6386053665316,37.1964102792953,37.5172184798393,162731.251606,0.0,1.0
2020-08-07,42.93,42.94,42.55,42.58,116892,37.2224217550151,37.2310922469217,36.8929430625644,36.9189545382842,134815.880412829,0.0,1.0
2020-08-10,42.66,42.74,42.4,42.73,97698,36.988318473537,37.0576824087897,36.7628856839655,37.0490119168831,112678.728095786,0.0,1.0
2020-08-11,42.8,43.6,42.77,43.6,115218,37.1097053602293,37.803344712757,37.0836938845095,37.803344712757,132885.194105716,0.0,1.0
2020-08-12,43.4,43.5176,43.09,43.11,85963,37.6299348746251,37.7318998594466,37.3611496255206,37.3784906093338,99144.3172152758,0.0,1.0
2020-08-13,43.15,43.34,43.05,43.13,69770,37.4131725769602,37.5779119231855,37.3264676578942,37.395831593147,80468.3295384036,0.0,1.0
2020-08-14,42.92,43.02,42.75,42.97,101763,37.2137512631085,37.3004561821744,37.0663529006963,37.2571037226414,117367.043411446,0.0,1.0
2020-08-17,43.41,43.56,43.24,43.26,116163,37.6386053665316,37.7686627451306,37.4912070041195,37.5085479879327,133975.097666183,0.0,1.0
2020-08-18,43.51,43.86,43.32,43.81,96374,37.7253102855976,38.0287775023285,37.5605709393723,37.9854250427955,111151.709774031,0.0,1.0
2020-08-19,43.38,43.87,43.3,43.81,126192,37.6125938908119,38.0374479942351,37.5432299555591,37.9854250427955,145541.915452347,0.0,1.0
2020-08-20,43.35,43.5,43.24,43.25,72003,37.5865824150921,37.716639793691,37.4912070041195,37.4998774960261,83043.731284989,0.0,1.0
2020-08-21,42.93,43.01,42.66,42.92,143728,37.2224217550151,37.2917856902678,36.988318473537,37.2137512631085,165766.834855893,0.0,1.0
2020-08-24,43.03,43.69,42.91,43.69,91698,37.309126674081,37.8813791399163,37.2050807712019,37.8813791399163,105758.705489645,0.0,1.0
2020-08-25,43.47,43.65,43.1806,43.63,116741,37.6906283179712,37.8466971722899,37.4397042821943,37.8293561884768,134641.726510575,0.0,1.0
2020-08-26,43.34,43.39,43.14,43.16,83234,37.5779119231855,37.6212643827185,37.4045020850536,37.4218430688668,95996.8602665829,0.0,1.0
2020-08-27,42.9,43.44,42.73,43.43,80121,37.1964102792953,37.6646168422514,37.0490119168831,37.6559463503448,92406.521871097,0.0,1.0
2020-08-28,42.25,42.29,41.99,42.21,112747,37.2543985291666,37.2896689656439,37.025140692064,37.2191280926893,127865.726949546,0.71688,1.0
2020-08-31,42.38,42.75,42.3671,42.42,111546,37.3690274477179,37.6952789851331,37.3576527319539,37.4042978841952,126503.679728189,0.0,1.0
2020-09-01,42.06,42.71,41.92,42.67,89818,37.0868639558993,37.6600085486557,36.9634174282287,37.6247381121784,101862.079373769,0.0,1.0
2020-09-02,43.07,43.12,42.73,42.87,265458,37.9774424769516,38.0215305225482,37.6776437668944,37.801090294565,301054.397408115,0.0,1.0
2020-09-03,42.23,43.26,41.99,43.26,174008,37.2367633109279,38.1449770502189,37.025140692064,38.1449770502189,197341.47618151,0.0,1.0
2020-09-04,42.1,42.17,41.25,42.04,192579,37.1221343923767,37.183857656212,36.3726376172337,37.0692287376607,218402.740917423,0.0,1.0
2020-09-08,41.46,41.84,41.29,41.44,118918,36.5578074087396,36.8928765552741,36.407908053711,36.5401721905009,134864.222705581,0.0,1.0
2020-09-09,42.37,42.57,42.03,42.05,93378,37.3602098385985,37.5365620209851,37.0604111285413,37.07804634678,105899.454984122,0.0,1.0
2020-09-10,42.26,43.07,42.24,43.06,162814,37.2632161382859,37.9774424769516,37.2455809200473,37.9686248678323,184646.424894352,0.0,1.0
2020-09-11,42.63,42.85,42.37,42.83,123855,37.5894676757011,37.7834550763264,37.3602098385985,37.7658198580877,140463.246129264,0.0,1.0
2020-09-14,42.7,42.85,42.53,42.62,116268,37.6511909395364,37.7834550763264,37.5012915845078,37.5806500665818,131858.872883268,0.0,1.0
2020-09-15,42.92,43.23,42.825,43.11,107052,37.8451783401617,38.1185242228609,37.761411053528,38.0127129134289,121407.060067255,0.0,1.0
2020-09-16,42.4,42.93,42.35,42.78,244405,37.3866626659565,37.853995949281,37.3425746203599,37.7217318124911,277178.310687681,0.0,1.0
2020-09-17,42.99,43.05,42.61,42.76,179329,37.906901603997,37.9598072587129,37.5718324574624,37.7040965942524,203375.991805859,0.0,1.0
2020-09-18,42.86,43.04,42.57,42.77,195644,37.7922726854457,37.9509896495936,37.5365620209851,37.7129142033717,221878.739862853,0.0,1.0
2020-09-21,41.37,41.47,40.79,41.44,188318,36.4784489266656,36.5666250178589,35.9670275977445,36.5401721905009,213570.365221999,0.0,1.0
2020-09-22,41.79,41.82,41.47,41.7,135159,36.8487885096774,36.8752413370354,36.5666250178589,36.7694300276035,153283.047786405,0.0,1.0
2020-09-23,41.45,42.14,41.39,42.14,123976,36.5489897996202,37.157404828854,36.4960841449043,37.157404828854,140600.471536245,0.0,1.0
2020-09-24,41.57,41.825,41.1,41.47,132328,36.6548011090522,36.8796501415951,36.2403734804437,36.5666250178589,150072.426900756,0.0,1.0
2020-09-25,41.72,41.89,41.01,41.05,118055,36.7870652458421,36.9369646008707,36.1610149983698,36.1962854348471,133885.499348353,0.0,1.0
2020-09-28,42.18,42.25,42.0,42.2,125983,37.1926752653313,37.2543985291666,37.0339583011834,37.2103104835699,142876.598741294,0.0,1.0
2020-09-29,42.43,42.54,42.23,42.23,111756,37.4131154933145,37.5101091936271,37.2367633109279,37.2367633109279,126741.839525429,0.0,1.0
2020-09-30,42.48,42.54,42.14,42.29,129569,37.4572035389112,37.5101091936271,37.157404828854,37.2896689656439,146943.460802733,0.0,1.0
2020-10-01,41.86,42.22,41.735,42.19,268739,36.9105117735128,37.2279457018086,36.8002916595211,37.2014928744506,304775.360716419,0.0,1.0
2020-10-02,41.4,41.64,41.14,41.22,144722,36.5049017540236,36.7165243728875,36.275643916921,36.3461847898757,164128.391315,0.0,1.0
2020-10-05,42.58,42.65,42.09,42.09,99780,37.5453796301045,37.6071028939398,37.1133167832573,37.1133167832573,113159.92651712,0.0,1.0
2020-10-06,42.91,43.39,42.772,43.08,132401,37.8363607310423,38.2596059687701,37.7146777251956,37.9862600860709,150155.215782654,0.0,1.0
2020-10-07,43.19,43.25,42.89,43.1,120227,38.0832537863836,38.1361594410995,37.8187255128037,38.0038953043096,136348.752108376,0.0,1.0
2020-10-08,43.19,43.26,42.88,42.95,123882,38.0832537863836,38.1449770502189,37.8099079036843,37.8716311675197,140493.866674623,0.0,1.0
2020-10-09,43.17,43.38,43.03,43.11,78077,38.0656185681449,38.2507883596508,37.9421720404743,38.0127129134289,88546.6785195148,0.0,1.0
2020-10-12,42.92,43.19,42.83,43.09,102762,37.8451783401617,38.0832537863836,37.7658198580877,37.9950776951903,116541.795637926,0.0,1.0
2020-10-13,42.38,42.4,42.16,42.27,133700,37.3690274477179,37.3866626659565,37.1750400470926,37.2720337474053,151628.404242724,0.0,1.0
2020-10-14,42.79,43.01,42.63,42.84,159053,37.7305494216104,37.9245368222356,37.5894676757011,37.774637467207,180381.096335212,0.0,1.0
2020-10-15,41.33,41.45,40.97,41.22,250840,36.4431784901883,36.5489897996202,36.1257445618924,36.3461847898757,284476.207331674,0.0,1.0
2020-10-16,41.95,42.07,41.59,41.64,102742,36.9898702555867,37.0956815650187,36.6724363272909,36.7165243728875,116519.113752475,0.0,1.0
2020-10-19,41.47,42.03,41.41,41.99,81926,36.5666250178589,37.0604111285413,36.5137193631429,37.025140692064,92911.8073746401,0.0,1.0
2020-10-20,39.76,40.03,39.71,39.82,302870,35.0588138584536,35.2968893046755,35.0147258128569,35.1117195131696,343483.132333535,0.0,1.0
2020-10-21,39.73,40.05,39.69,39.79,114211,35.0323610310956,35.3145245229141,34.9970905946183,35.0852666858116,129526.04096459,0.0,1.0
2020-10-22,40.13,40.255,39.47,39.49,187141,35.3850653958688,35.4952855098604,34.803103193993,34.8207384122317,212235.536263183,0.0,1.0
2020-10-23,40.86,41.01,40.53,40.88,347872,36.0287508615798,36.1610149983698,35.7377697606419,36.0463860798185,394519.642787769,0.0,1.0
2020-10-26,40.62,40.81,40.43,40.71,205391,35.8171282427159,35.9846628159832,35.6495936694486,35.8964867247899,232932.756737601,0.0,1.0
2020-10-27,41.0,41.12,40.51,40.81,579559,36.1521973892504,36.2580086986824,35.7201345424033,35.9846628159832,657274.542516894,0.0,1.0
2020-10-28,39.88,40.395,39.72,39.83,1952661,35.1646251678855,35.618732037531,35.0235434219763,35.1205371222889,2214501.65637249,0.0,1.0
2020-10-29,39.06,39.54,38.58,39.5,350173,34.4415812201005,34.8648264578283,34.0183359823727,34.829556021351,397129.193708955,0.0,1.0
2020-10-30,38.23,38.72,37.99,38.57,216102,33.7097196631962,34.1417825100433,33.4980970443323,34.0095183732534,245080.040491107,0.0,1.0
2020-11-02,38.1,38.12,37.75,37.78,193136,33.5950907446449,33.6127259628836,33.2864744254684,33.3129272528264,219034.431427245,0.0,1.0
2020-11-03,38.88,39.03,38.41,38.46,292907,34.2828642559526,34.4151283927425,33.8684366273441,33.9125246729408,332184.151095912,0.0,1.0
2020-11-04,41.26,41.71,40.72,40.72,214561,36.381455226353,36.7782476367228,35.9053043339092,35.9053043339092,243332.401217076,0.0,1.0
2020-11-05,41.96,42.34,41.745,42.34,98989,36.998687864706,37.3337570112406,36.8091092686405,37.3337570112406,112262.857947517,0.0,1.0
2020-11-06,41.41,41.69,41.24,41.68,126481,36.5137193631429,36.7606124184842,36.3638200081143,36.7517948093648,143441.377689035,0.0,1.0
2020-11-09,42.98,44.13,42.97,43.89,201113,37.8980839948776,38.9121090436005,37.8892663857583,38.7004864247366,228081.101439543,0.0,1.0
2020-11-10,43.54,43.86,43.32,43.8,167520,38.3918701055601,38.6740335973786,38.1978827049348,38.6211279426626,189983.47254107,0.0,1.0
2020-11-11,43.2,43.33,43.0,43.24,117190,38.0920713955029,38.2067003140542,37.9157192131163,38.1273418319802,132904.507802579,0.0,1.0
2020-11-12,42.36,42.72,42.25,42.37,166229,37.3513922294792,37.6688261577751,37.2543985291666,37.3602098385985,188519.356835181,0.0,1.0
2020-11-13,42.9,42.93,42.42,42.55,148152,37.827543121923,37.853995949281,37.4042978841952,37.5189268027465,168018.334669918,0.0,1.0
2020-11-16,43.1,43.41,42.86,43.41,100558,38.0038953043096,38.2772411870088,37.7922726854457,38.2772411870088,114042.25186118,0.0,1.0
2020-11-17,42.69,42.84,42.48,42.72,80468,37.6423733304171,37.774637467207,37.4572035389112,37.6688261577751,91258.2979252317,0.0,1.0
2020-11-18,42.32,42.64,42.24,42.52,180068,37.3161217930019,37.5982852848204,37.2455809200473,37.4924739753885,204214.087473289,0.0,1.0
2020-11-19,42.5,42.51,42.035,42.2,88319,37.4748387571498,37.4836563662692,37.064819933101,37.2103104835699,100162.072059186,0.0,1.0
2020-11-20,42.47,42.505,42.19,42.4,100794,37.4483859297918,37.4792475617095,37.2014928744506,37.3866626659565,114309.898109507,0.0,1.0
2020-11-23,42.24,42.67,41.94,42.65,115866,37.2455809200473,37.6247381121784,36.9810526464674,37.6071028939398,131402.966985695,0.0,1.0
2020-11-24,41.96,41.98,41.78,41.84,142009,36.998687864706,37.0163230829447,36.8399709005581,36.8928765552741,161051.593553515,0.0,1.0
2020-11-25,41.87,41.91,41.59,41.64,238806,36.9193293826321,36.9545998191094,36.6724363272909,36.7165243728875,270828.516855556,0.0,1.0
2020-11-27,42.48,42.48,41.9,41.99,71798,37.4572035389112,37.4572035389112,36.9457822099901,37.025140692064,81425.7005820423,0.0,1.0
2020-11-30,42.25,42.76,42.15,42.7,124660,37.2543985291666,37.7040965942524,37.1662224379733,37.6511909395364,141376.192018683,0.0,1.0
2020-12-01,42.71,42.84,42.51,42.53,89364,37.6600085486557,37.774637467207,37.4836563662692,37.5012915845078,101347.200574022,0.0,1.0
2020-12-02,42.11,42.22,41.95,42.08,105309,37.130952001496,37.2279457018086,36.9898702555867,37.104499174138,119430.333750164,0.0,1.0
2020-12-03,41.61,41.98,41.58,41.96,95075,36.6900715455295,37.0163230829447,36.6636187181715,36.998687864706,107824.012964674,0.0,1.0
2020-12-04,41.71,41.73,41.5,41.6,110002,36.7782476367228,36.7958828549615,36.5930778452169,36.6812539364102,124752.638171339,0.0,1.0
2020-12-07,41.55,41.68,41.42,41.53,72309,36.6371658908135,36.7517948093648,36.5225369722623,36.6195306725749,82005.2227553262,0.0,1.0
2020-12-08,41.56,41.58,41.26,41.32,90567,36.6459834999329,36.6636187181715,36.381455226353,36.434360881069,102711.515983925,0.0,1.0
2020-12-09,41.34,41.63,41.117,41.63,111577,36.4519960993076,36.7077067637682,36.2553634159466,36.7077067637682,126538.836650639,0.0,1.0
2020-12-10,41.55,41.58,41.22,41.25,53759,36.6371658908135,36.6636187181715,36.3461847898757,36.3726376172337,60967.7739991368,0.0,1.0
2020-12-11,40.89,41.15,40.8,41.07,91038,36.0552036889378,36.2844615260404,35.9758452068638,36.2139206530857,103245.674386306,0.0,1.0
2020-12-14,40.89,41.26,40.86,41.16,608699,36.0552036889378,36.381455226353,36.0287508615798,36.2932791351597,690322.049619608,0.0,1.0
2020-12-15,41.14,41.24,40.99,41.12,280676,36.275643916921,36.3638200081143,36.1433797801311,36.2580086986824,318313.044048098,0.0,1.0
2020-12-16,42.28,42.39,41.69,41.79,367364,37.2808513565246,37.3778450568372,36.7606124184842,36.8487885096774,416625.40834872,0.0,1.0
2020-12-17,42.48,42.58,42.31,42.42,91785,37.4572035389112,37.5453796301045,37.3073041838826,37.4042978841952,104092.842807916,0.0,1.0
2020-12-18,42.72,42.8,42.38,42.79,110875,37.6688261577751,37.7393670307297,37.3690274477179,37.7305494216104,125742.702471294,0.0,1.0
2020-12-21,41.41,41.5717,40.85,41.26,119057,36.5137193631429,36.6563001026025,36.0199332524605,36.381455226353,135021.861809469,0.0,1.0
2020-12-22,41.22,41.405,41.16,41.38,140820,36.3461847898757,36.5093105585833,36.2932791351597,36.4872665357849,159703.155463428,0.0,1.0
2020-12-23,41.43,41.61,41.27,41.58,134440,36.5313545813816,36.6900715455295,36.3902728354723,36.6636187181715,152467.634004426,0.0,1.0
2020-12-24,41.3,41.4,41.26,41.31,31707,36.4167256628303,36.5049017540236,36.381455226353,36.4255432719496,35958.7271004042,0.0,1.0
2020-12-28,41.61,42.14,41.41,42.08,176967,36.6900715455295,37.157404828854,36.5137193631429,37.104499174138,200697.261134047,0.0,1.0
2020-12-29,41.77,41.97,41.76,41.83,81930,36.8311532914388,37.0075054738254,36.8223356823195,36.8840589461548,92916.3437517303,0.0,1.0
2020-12-30,41.52,41.96,41.48,41.78,62339,36.6107130634556,36.998687864706,36.5754426269782,36.8399709005581,70698.3028577946,0.0,1.0
2020-12-31,41.56,41.61,41.23,41.49,55284,36.6459834999329,36.6900715455295,36.355002398995,36.5842602360976,62697.2677648072,0.0,1.0
2021-01-04,42.55,42.97,42.2,42.97,165142,37.5189268027465,37.8892663857583,37.2103104835699,37.8892663857583,187286.596360896,0.0,1.0
2021-01-05,43.14,43.26,42.85,43.17,141767,38.0391657407869,38.1449770502189,37.7834550763264,38.0656185681449,160777.142739553,0.0,1.0
2021-01-06,43.15,43.3,42.69,42.7,145611,38.0479833499062,38.1802474866962,37.6423733304171,37.6511909395364,165136.601123315,0.0,1.0
2021-01-07,42.7,42.72,42.48,42.7,139461,37.6511909395364,37.6688261577751,37.4572035389112,37.6511909395364,158161.921347004,0.0,1.0
2021-01-08,43.32,43.33,42.82,42.82,371296,38.1978827049348,38.2067003140542,37.7570022489684,37.7570022489684,421084.667028469,0.0,1.0
2021-01-11,42.03,42.21,41.88,41.97,1163288,37.0604111285413,37.2191280926893,36.9281469917514,37.0075054738254,1319278.25815041,0.0,1.0
2021-01-12,42.07,42.12,41.81,41.98,758845,37.0956815650187,37.1397696106153,36.8664237279161,37.0163230829447,860601.768269031,0.0,1.0
2021-01-13,41.99,42.2,41.92,41.97,496302,37.025140692064,37.2103104835699,36.9634174282287,37.0075054738254,562853.255665462,0.0,1.0
2021-01-14,41.75,42.069,41.67,41.71,536552,36.8135180732001,37.0947998041067,36.7429772002455,36.7782476367228,608500.550136439,0.0,1.0
2021-01-15,41.61,41.77,41.3,41.34,557312,36.6900715455295,36.8311532914388,36.4167256628303,36.4519960993076,632044.34723501,0.0,1.0
2021-01-19,41.42,41.65,41.34,41.62,306831,36.5225369722623,36.7253419820068,36.4519960993076,36.6988891546488,347975.279747188,0.0,1.0
2021-01-20,41.8,41.8,41.41,41.47,244653,36.8576061187968,36.8576061187968,36.5137193631429,36.5666250178589,277459.566067278,0.0,1.0
2021-01-21,41.82,41.96,41.64,41.79,282619,36.8752413370354,36.998687864706,36.7165243728875,36.8487885096774,320516.589219703,0.0,1.0
2021-01-22,42.25,42.33,42.03,42.07,224585,37.2543985291666,37.3249394021212,37.0604111285413,37.0956815650187,254700.562205326,0.0,1.0
2021-01-25,41.79,41.97,41.51,41.65,371449,36.8487885096774,37.0075054738254,36.6018954543362,36.7253419820068,421258.183452173,0.0,1.0
2021-01-26,42.35,42.46,42.2,42.36,411479,37.3425746203599,37.4395683206725,37.2103104835699,37.3513922294792,466655.977183184,0.0,1.0
2021-01-27,41.7,42.04,41.57,42.0,569721,36.7694300276035,37.0692287376607,36.6548011090522,37.0339583011834,646117.323063341,0.0,1.0
2021-01-28,41.64,42.05,41.63,41.66,369078,36.7165243728875,37.07804634678,36.7077067637682,36.7341595911262,418569.245931907,0.0,1.0
2021-01-29,40.27,40.77,40.2,40.58,678235,35.5085119235394,35.9493923795059,35.4467886597041,35.7818578062386,769182.428957095,0.0,1.0
2021-02-01,38.96,39.26,38.96,39.25,646134,34.3534051289072,34.6179334024871,34.3534051289072,34.6091157933678,732776.868713299,0.0,1.0
2021-02-02,34.98,35.02,34.59,34.93,2042503,30.8439966994141,30.8792671358915,30.5001099437603,30.7999086538175,2316390.9540088,0.0,1.0
2021-02-03,34.64,34.67,34.16,34.18,860831,30.5441979893569,30.5706508167149,30.1209527516291,30.1385879698678,976263.506751445,0.0,1.0
2021-02-04,33.93,34.155,33.84,34.06,843783,29.9181477418846,30.1165439470695,29.8387892598106,30.0327766604358,956929.467592654,0.0,1.0
2021-02-05,34.05,34.15,33.94,34.0,333997,30.0239590513165,30.1121351425098,29.9269653510039,29.9798710057199,378784.084755849,0.0,1.0
2021-02-08,34.1,34.1912,33.985,34.12,440400,30.0680470969132,30.1484636920814,29.9666445920409,30.0856823151518,499455.117640205,0.0,1.0
2021-02-09,34.42,34.43,33.96,33.96,439660,30.3502105887317,30.359028197851,29.9446005692425,29.9446005692425,498615.887878503,0.0,1.0
2021-02-10,35.37,35.4089,34.92,35.25,443268,31.187883455068,31.2221839545422,30.7910910446982,31.082072145636,502707.700013938,0.0,1.0
2021-02-11,36.72,36.73,36.08,36.17,883340,32.3782606861774,32.3870782952968,31.8139337025404,31.8932921846143,1001790.83473274,0.0,1.0
2021-02-12,37.01,37.1988,36.67,36.93,1140690,32.633971350638,32.8004478108109,32.3341726405808,32.5634304776834,1293649.99577885,0.0,1.0
2021-02-16,37.14,37.57,37.1,37.54,1462540,32.7486002691893,33.1277574613204,32.713329832712,33.1013046339625,1658658.23740578,0.0,1.0
2021-02-17,37.13,37.18,36.55,36.96,1388882,32.73978266007,32.7838707056666,32.2283613311489,32.5898833050414,1575123.12147676,0.0,1.0
2021-02-18,36.0,36.32,35.91,36.05,628378,31.7433928295857,32.0255563214043,31.6640343475118,31.7874808751824,712639.890809531,0.0,1.0
2021-02-19,35.92,36.27,35.76,36.25,362852,31.6728519566311,31.9814682758076,31.5317702107218,31.963833057569,411508.374990881,0.0,1.0
2021-02-22,35.6,35.68,35.27,35.37,221089,31.3906884648126,31.4612293377672,31.0997073638747,31.187883455068,250735.768628418,0.0,1.0
2021-02-23,35.15,35.36,35.01,35.34,428795,30.9938960544427,31.1790658459487,30.8704495267721,31.16143062771,486293.953607021,0.0,1.0
2021-02-24,35.36,35.525,34.62,34.68,828969,31.1790658459487,31.3245563964176,30.5265627711183,30.5794684258343,940128.99503879,0.0,1.0
2021-02-25,35.03,35.45,34.86,35.1,327183,30.8880847450108,31.2584243280226,30.7381853899822,30.9498080088461,371056.366382551,0.0,1.0
2021-02-26,34.5,34.84,34.425,34.66,279661,30.4207514616863,30.7205501717435,30.3546193932914,30.5618332075956,317161.938361439,0.0,1.0
2021-03-01,35.04,35.19,34.94,35.13,194762,30.8969023541301,31.0291664909201,30.8087262629368,30.9762608362041,220878.468714445,0.0,1.0
2021-03-02,35.34,35.46,35.09,35.32,280803,31.16143062771,31.267241937142,30.9409903997268,31.1437954094713,318457.074020714,0.0,1.0
2021-03-03,34.73,35.12,34.59,35.11,261551,30.6235564714309,30.9674432270848,30.5001099437603,30.9586256179654,296623.49108518,0.0,1.0
2021-03-04,34.37,34.85,34.19,34.63,313524,30.306122543135,30.7293677808629,30.1474055789871,30.5353803802376,355565.772713506,0.0,1.0
2021-03-05,34.59,34.63,34.05,34.21,346996,30.5001099437603,30.5353803802376,30.0239590513165,30.1650407972258,393526.176204997,0.0,1.0
2021-03-08,34.7,35.15,34.45,34.55,254597,30.5971036440729,30.9938960544427,30.3766634160897,30.464839507283,288736.999513723,0.0,1.0
2021-03-09,35.29,35.59,35.24,35.46,174709,31.1173425821134,31.3818708556932,31.0732545365167,31.267241937142,198136.476266582,0.0,1.0
2021-03-10,36.19,36.42,35.96,36.37,718188,31.910927402853,32.1137324125976,31.7081223931084,32.0696443670009,814492.897429119,0.0,1.0
2021-03-11,36.61,36.76,36.34,36.37,750935,32.2812669858648,32.4135311226548,32.0431915396429,32.0696443670009,851631.082572997,0.0,1.0
2021-03-12,36.52,36.52,36.17,36.22,553210,32.2019085037909,32.2019085037909,31.8932921846143,31.937380230211,627392.292528923,0.0,1.0
2021-03-15,36.32,36.41,36.12,36.23,514545,32.0255563214043,32.1049148034782,31.8492041390177,31.9461978393303,583542.537479971,0.0,1.0
2021-03-16,36.44,36.75,36.44,36.48,420328,32.1313676308362,32.4047135135354,32.1313676308362,32.1666380673135,476691.577401164,0.0,1.0
2021-03-17,36.61,36.61,35.89,36.13,589949,32.2812669858648,32.2812669858648,31.6463991292731,31.858021748137,669057.782008905,0.0,1.0
2021-03-18,36.48,36.87,36.45,36.63,179220,32.1666380673135,32.5105248229674,32.1401852399556,32.2989022041035,203252.375530149,0.0,1.0
2021-03-19,36.73,36.885,36.46,36.49,323413,32.3870782952968,32.5237512366464,32.1490028490749,32.1754556764329,366780.830974958,0.0,1.0
2021-03-22,36.65,36.73,36.54,36.69,214633,32.3165374223421,32.3870782952968,32.2195437220295,32.3518078588195,243414.056004701,0.0,1.0
2021-03-23,36.72,36.87,36.6,36.77,284406,32.3782606861774,32.5105248229674,32.2724493767455,32.4223487317741,322543.215684788,0.0,1.0
2021-03-24,36.62,36.64,36.275,36.37,717256,32.2900845949842,32.3077198132228,31.9858770803673,32.0696443670009,813435.921567082,0.0,1.0
2021-03-25,36.85,36.91,36.54,36.7,308772,32.4928896047287,32.5457952594447,32.2195437220295,32.3606254679388,350176.556730249,0.0,1.0
2021-03-26,37.58,37.58,37.19,37.47,242704,33.1365750704398,33.1365750704398,32.7926883147859,33.0395813701272,275249.216330037,0.0,1.0
2021-03-29,37.48,37.74,37.44,37.46,285788,33.0483989792465,33.2776568163491,33.0131285427692,33.0307637610078,324110.53396948,0.0,1.0
2021-03-30,36.93,37.34,36.91,37.31,147788,32.5634304776834,32.9249524515759,32.5457952594447,32.8984996242179,167605.524354702,0.0,1.0
2021-03-31,36.88,37.06,36.76,36.82,174562,32.5193424320867,32.6780593962347,32.4135311226548,32.4664367773707,197969.764408514,0.0,1.0
2021-04-01,36.7,37.01,36.7,36.84,246494,32.3606254679388,32.633971350638,32.3606254679388,32.4840719956094,279547.433623081,0.0,1.0
2021-04-05,36.94,37.06,36.73,36.73,181256,32.5722480868027,32.6780593962347,32.3870782952968,32.3870782952968,205561.391469103,0.0,1.0
2021-04-06,37.05,37.52,37.04,37.49,261551,32.6692417871153,33.0836694157238,32.660424177996,33.0572165883658,296623.49108518,0.0,1.0
2021-04-07,37.15,37.43,37.0534,37.36,258146,32.7574178783086,33.0043109336498,32.6722397742159,32.9425876698145,292761.900087077,0.0,1.0
2021-04-08,37.52,37.71,37.32,37.56,182814,33.0836694157238,33.2512039889911,32.9073172333372,33.1189398522011,207328.310345769,0.0,1.0
2021-04-09,37.6,37.67,37.4,37.51,523957,33.1542102886784,33.2159335525137,32.9778581062918,33.0748518066045,594216.632773409,0.0,1.0
2021-04-12,38.16,38.2,37.76,37.78,345790,33.6479963993609,33.6832668358382,33.2952920345877,33.3129272528264,392158.458512276,0.0,1.0
2021-04-13,37.84,38.09,37.7,37.9,218240,33.3658329075423,33.5862731355256,33.2423863798717,33.4187385622583,247504.734045864,0.0,1.0
2021-04-14,37.68,37.93,37.64,37.9,162093,33.2247511616331,33.4451913896163,33.1894807251558,33.4187385622583,183828.742923828,0.0,1.0
2021-04-15,37.92,37.95,37.67,37.67,245184,33.436373780497,33.462826607855,33.2159335525137,33.2159335525137,278061.770126013,0.0,1.0
2021-04-16,38.13,38.15,37.8,37.8,195109,33.6215435720029,33.6391787902416,33.330562471065,33.330562471065,221271.999427027,0.0,1.0
2021-04-19,38.6,38.71,38.45,38.71,173162,34.0359712006114,34.132964900924,33.9037070638214,34.132964900924,196382.032426915,0.0,1.0
2021-04-20,38.5,38.64,38.43,38.52,159571,33.9477951094181,34.0712416370887,33.8860718455828,33.9654303276567,180968.557168404,0.0,1.0
2021-04-21,39.21,39.235,38.8,38.8,151281,34.5738453568905,34.5958893796888,34.212323382998,34.212323382998,171566.915648792,0.0,1.0
2021-04-22,39.35,39.58,39.245,39.43,178714,34.6972918845611,34.9000968943056,34.6047069888081,34.7678327575157,202678.523828228,0.0,1.0
2021-04-23,39.43,39.46,39.01,39.19,128463,34.7678327575157,34.7942855848737,34.3974931745039,34.5562101386518,145689.15253727,0.0,1.0
2021-04-26,39.28,39.41,39.13,39.28,142671,34.6355686207258,34.7501975392771,34.5033044839358,34.6355686207258,161802.363961957,0.0,1.0
2021-04-27,39.37,39.51,39.28,39.44,351710,34.7149271027997,34.8383736304703,34.6355686207258,34.776650366635,398872.296605897,0.0,1.0
2021-04-28,39.13,39.35,39.0909,39.25,346465,34.5033044839358,34.6972918845611,34.4688276322793,34.6091157933678,392923.972146262,0.0,1.0
2021-04-29,39.65,39.66,39.31,39.57,154167,34.961820158141,34.9706377672603,34.6620214480838,34.8912792851863,174839.911719431,0.0,1.0
2021-04-30,39.89,40.16,39.71,40.12,287425,35.1734427770049,35.4115182232268,35.0147258128569,35.3762477867494,325967.046293678,0.0,1.0
2021-05-03,40.31,40.335,40.1,40.13,251029,35.5437823600167,35.565826382815,35.3586125685108,35.3850653958688,284690.55114919,0.0,1.0
2021-05-04,40.05,40.06,39.77,39.97,178795,35.3145245229141,35.3233421320335,35.0676314675729,35.2439836499595,202770.385464307,0.0,1.0
2021-05-05,39.61,39.91,39.53,39.9,197700,34.9265497216636,35.1910779952435,34.856008848709,35.1822603861242,224210.437687259,0.0,1.0
2021-05-06,38.8,38.84,38.53,38.55,384208,34.212323382998,34.2475938194753,33.9742479367761,33.9918831550147,435728.092275903,0.0,1.0
2021-05-07,39.4,39.46,39.18,39.18,162983,34.7413799301577,34.7942855848737,34.5473925295325,34.5473925295325,184838.086826416,0.0,1.0
2021-05-10,39.4,39.62,39.17,39.24,318629,34.7413799301577,34.935367330783,34.5385749204131,34.6002981842485,361355.32397498,0.0,1.0
2021-05-11,39.21,39.36,39.02,39.08,282542,34.5738453568905,34.7061094936804,34.4063107836232,34.4592164383392,320429.263960715,0.0,1.0
2021-05-12,39.26,39.88,39.22,39.72,357645,34.6179334024871,35.1646251678855,34.5826629660098,35.0235434219763,405603.146113604,0.0,1.0
2021-05-13,40.36,40.41,40.109,40.19,211234,35.5878704056133,35.63195845121,35.3665484167182,35.4379710505847,239559.269572233,0.0,1.0
2021-05-14,40.57,40.72,40.48,40.62,308207,35.7730401971193,35.9053043339092,35.6936817150453,35.8171282427159,349535.793466246,0.0,1.0
2021-05-17,40.74,40.99,40.66,40.84,123310,35.9229395521479,36.1433797801311,35.8523986791932,36.0111156433412,139845.164750712,0.0,1.0
2021-05-18,40.46,40.88,40.4,40.78,268031,35.6760464968066,36.0463860798185,35.6231408420907,35.9582099886252,303972.42197144,0.0,1.0
2021-05-19,40.52,40.58,40.25,40.51,303027,35.7289521515226,35.7818578062386,35.4908767053007,35.7201345424033,343661.185134329,0.0,1.0
2021-05-20,41.37,41.43,41.04,41.08,167197,36.4784489266656,36.5313545813816,36.1874678257277,36.2227382622051,189617.16009103,0.0,1.0
2021-05-21,41.19,41.52,41.15,41.33,91222,36.3197319625177,36.6107130634556,36.2844615260404,36.4431784901883,103454.347732459,0.0,1.0
2021-05-24,40.64,40.78,40.54,40.78,116756,36.5699298577568,36.6959089468337,36.4799447941305,36.6959089468337,129750.422230945,0.833748,1.0
2021-05-25,40.4,40.55,40.33,40.39,93801,36.3539657050535,36.4889433004931,36.2909761605151,36.3449671986909,104240.633078256,0.0,1.0
2021-05-26,40.52,40.73,40.37,40.73,265200,36.4619477814052,36.6509164150206,36.3269701859656,36.6509164150206,294715.577577569,0.0,1.0
2021-05-27,40.33,40.55,40.22,40.29,195764,36.2909761605151,36.4889433004931,36.1919925905261,36.2549821350645,217551.660365367,0.0,1.0
2021-05-28,40.08,40.19,39.99,40.0,148025,36.0660135014491,36.1649970714382,35.9850269441854,35.9940254505481,164499.52251478,0.0,1.0
2021-06-01,39.91,40.295,39.91,40.28,112458,35.9130388932843,36.2594813882459,35.9130388932843,36.2459836287019,124974.073994036,0.0,1.0
2021-06-02,40.06,40.17,39.91,39.91,229155,36.0480164887239,36.1470000587129,35.9130388932843,35.9130388932843,254658.929788039,0.0,1.0
2021-06-03,40.71,40.77,40.3,40.37,146091,36.6329194022953,36.6869104404711,36.2639806414272,36.3269701859656,162350.276937725,0.0,1.0
2021-06-04,41.05,41.135,40.93,41.01,131356,36.9388686186249,37.0153559227074,36.8308865422733,36.9028745931744,145975.337135291,0.0,1.0
2021-06-07,41.13,41.33,41.12,41.2,125097,37.010856669526,37.1908267967788,37.0018581631634,37.0738462140645,139019.738341709,0.0,1.0
2021-06-08,41.1,41.45,41.05,41.43,167074,36.9838611504381,37.2988088731304,36.9388686186249,37.2808118604052,185668.591282786,0.0,1.0
2021-06-09,41.59,41.67,41.41,41.51,127617,37.4247879622073,37.4967760131084,37.2628148476799,37.3527999113062,141820.203106021,0.0,1.0
2021-06-10,41.59,41.77,41.5,41.53,80244,37.4247879622073,37.5867610767348,37.3438014049436,37.3707969240315,89174.7994235841,0.0,1.0
2021-06-11,41.6,41.62,41.41,41.62,89871,37.43378646857,37.4517834812953,37.2628148476799,37.4517834812953,99873.2416005796,0.0,1.0
2021-06-14,41.92,41.99,41.695,41.86,126380,37.7217386721744,37.7847282167128,37.519272279015,37.6677476339985,140445.530521317,0.0,1.0
2021-06-15,42.13,42.14,41.79,41.81,518677,37.9107073057897,37.9197058121524,37.6047580894601,37.6227551021854,576403.437523383,0.0,1.0
2021-06-16,41.97,42.45,41.792,42.41,1074555,37.7667312039875,38.1986595093941,37.6065577907326,38.1626654839436,1194148.18048215,0.0,1.0
2021-06-17,41.93,41.986,41.5979,41.62,663407,37.730737178537,37.7811288141678,37.4318967822338,37.4517834812953,737241.24122927,0.0,1.0
2021-06-18,41.52,41.81,41.37,41.48,467798,37.3617984176689,37.6227551021854,37.2268208222293,37.3258043922183,519861.831672819,0.0,1.0
2021-06-21,41.48,41.51,41.24,41.3,288373,37.3258043922183,37.3527999113062,37.109840239515,37.1638312776909,320467.629158282,0.0,1.0
2021-06-22,41.41,41.61,41.29,41.4,425575,37.2628148476799,37.4427849749326,37.1548327713282,37.2538163413172,472939.600028559,0.0,1.0
2021-06-23,40.86,41.35,40.86,41.32,563029,36.7678969977348,37.2088238095041,36.7678969977348,37.1818282904161,625691.617375269,0.0,1.0
2021-06-24,41.49,41.74,41.35,41.54,144771,37.334802898581,37.5597655576469,37.2088238095041,37.3797954303942,160883.366823085,0.0,1.0
2021-06-25,41.79,41.88,41.74,41.83,92105,37.6047580894601,37.6857446467238,37.5597655576469,37.6407521149106,102355.875840053,0.0,1.0
2021-06-28,41.83,41.97,41.735,41.81,247209,37.6407521149106,37.7667312039875,37.5552663044656,37.6227551021854,274722.259492358,0.0,1.0
2021-06-29,41.33,41.6,41.3,41.51,81966,37.1908267967788,37.43378646857,37.1638312776909,37.3527999113062,91088.4503458636,0.0,1.0
2021-06-30,41.57,41.79,41.39,41.7,154497,37.4067909494821,37.6047580894601,37.2448178349546,37.5237715321963,171691.827258679,0.0,1.0
2021-07-01,41.74,41.92,41.68,41.71,150256,37.5597655576469,37.7217386721744,37.5057745194711,37.532770038559,166978.822867629,0.0,1.0
2021-07-02,40.92,41.07,40.825,40.97,137624,36.8218880359107,36.9568656313502,36.7364022254656,36.8668805677238,152940.937588746,0.0,1.0
2021-07-06,40.11,40.21,39.91,40.2,118230,36.0930090205371,36.1829940841634,35.9130388932843,36.1739955778008,131388.471858959,0.0,1.0
2021-07-07,40.67,40.72,40.4,40.43,126355,36.5969253768447,36.6419179086579,36.3539657050535,36.3809612241414,140417.748132782,0.0,1.0
2021-07-08,40.52,40.64,40.42,40.48,142914,36.4619477814052,36.5699298577568,36.3719627177788,36.4259537559546,158819.691002718,0.0,1.0
2021-07-09,40.81,40.8623,40.6,40.64,75032,36.7229044659217,36.7699666541982,36.5339358323063,36.5699298577568,83382.7270618407,0.0,1.0
2021-07-12,41.47,41.49,41.26,41.28,148164,37.3168058858557,37.334802898581,37.1278372522403,37.1458342649656,164653.992595034,0.0,1.0
2021-07-13,41.31,41.61,41.3,41.47,88031,37.1728297840535,37.4427849749326,37.1638312776909,37.3168058858557,97828.4578044156,0.0,1.0
2021-07-14,41.89,42.13,41.64,41.68,300167,37.6947431530864,37.9107073057897,37.4697804940205,37.5057745194711,333574.248773478,0.0,1.0
2021-07-15,41.01,41.18,40.88,41.14,98505,36.9028745931744,37.0558492013392,36.7858940104601,37.0198551758887,109468.167304972,0.0,1.0
2021-07-16,41.05,41.175,40.94,41.1,51054,36.9388686186249,37.0513499481579,36.8398850486359,36.9838611504381,56736.0825703063,0.0,1.0
2021-07-19,40.37,40.67,40.22,40.47,241666,36.3269701859656,36.5969253768447,36.1919925905261,36.416955249592,268562.348306414,0.0,1.0
2021-07-20,39.86,40.03,39.57,39.6,191587,35.8680463614711,36.021020969636,35.6070896769547,35.6340851960426,212909.778888966,0.0,1.0
2021-07-21,40.29,40.4,39.93,39.975,353996,36.2549821350645,36.3539657050535,35.9310359060096,35.9715291846415,393394.176471151,0.0,1.0
2021-07-22,40.66,40.91,40.61,40.78,224032,36.5879268704821,36.812889529548,36.5429343386689,36.6959089468337,248965.76272948,0.0,1.0
2021-07-23,40.77,40.96,40.65,40.71,293725,36.6869104404711,36.8578820613612,36.5789283641195,36.6329194022953,326415.28289582,0.0,1.0
2021-07-26,40.48,40.73,40.45,40.64,445358,36.4259537559546,36.6509164150206,36.3989582368667,36.5699298577568,494924.359723949,0.0,1.0
2021-07-27,40.39,40.5663,40.26,40.3,562120,36.3449671986909,36.5036108658642,36.2279866159766,36.2639806414272,624681.449728142,0.0,1.0
2021-07-28,40.96,40.97,40.61,40.67,197860,36.8578820613612,36.8668805677238,36.5429343386689,36.5969253768447,219880.935820128,0.0,1.0
2021-07-29,41.27,41.38,41.11,41.3,298525,37.136835758603,37.235819328592,36.9928596568008,37.1638312776909,331749.501494509,0.0,1.0
2021-07-30,39.32,39.97,39.29,39.85,799177,35.3821270178887,35.9670299314601,35.3551314988008,35.8590478551085,888121.836884274,0.0,1.0
2021-08-02,38.36,38.57,38.08,38.14,592349,34.5182704070756,34.707239040691,34.2663122289217,34.3203032670976,658274.802648927,0.0,1.0
2021-08-03,39.98,40.09,39.51,39.6,307383,35.9760284378228,36.0750120078118,35.5530986387788,35.6340851960426,341593.357400173,0.0,1.0
2021-08-04,39.93,40.18,39.85,39.91,240079,35.9310359060096,36.1559985650755,35.8590478551085,35.9130388932843,266798.722282222,0.0,1.0
2021-08-05,39.97,40.09,39.79,40.05,371728,35.9670299314601,36.0750120078118,35.8050568169327,36.0390179823612,413099.669011142,0.0,1.0
2021-08-06,39.43,39.55,39.33,39.43,253620,35.4811105878777,35.5890926642294,35.3911255242514,35.4811105878777,281846.775208232,0.0,1.0
2021-08-09,39.37,39.53,39.32,39.4,347244,35.4271195497019,35.5710956515041,35.3821270178887,35.4541150687898,385890.708975662,0.0,1.0
2021-08-10,39.88,40.13,39.74,39.95,1121063,35.8860433741964,36.1110060332623,35.7600642851195,35.9490329187349,1245832.31352128,0.0,1.0
2021-08-11,40.09,40.265,39.99,40.04,742583,36.0750120078118,36.2324858691579,35.9850269441854,36.0300194759986,825229.177014646,0.0,1.0
2021-08-12,40.04,40.09,39.95,40.04,1258996,36.0300194759986,36.0750120078118,35.9490329187349,36.0300194759986,1399116.64143231,0.0,1.0
2021-08-13,40.6,40.6317,40.33,40.42,418357,36.5339358323063,36.5624610974758,36.2909761605151,36.3719627177788,464918.268810781,0.0,1.0
2021-08-16,40.7,40.76,40.53,40.6,206893,36.6239208959326,36.6779119341085,36.4709462877678,36.5339358323063,229919.268445536,0.0,1.0
2021-08-17,40.8,40.8,40.48,40.56,134412,36.713905959559,36.713905959559,36.4259537559546,36.4979418068557,149371.45630979,0.0,1.0
2021-08-18,40.5,40.85,40.5,40.82,102825,36.4439507686799,36.7588984913722,36.4439507686799,36.7319029722843,114268.964043792,0.0,1.0
2021-08-19,40.06,40.18,39.83,40.03,695953,36.0480164887239,36.1559985650755,35.8410508423832,36.021020969636,773409.465919464,0.0,1.0
2021-08-20,40.0,40.059,39.7,39.72,317233,35.9940254505481,36.0471166380876,35.7240702596689,35.7420672723942,352539.618482899,0.0,1.0
2021-08-23,40.32,40.45,40.1,40.23,218774,36.2819776541524,36.3989582368667,36.0840105141744,36.2009910968887,243122.570772833,0.0,1.0
2021-08-24,40.17,40.35,40.04,40.13,237347,36.1470000587129,36.3089731732404,36.0300194759986,36.1110060332623,263762.662863135,0.0,1.0
2021-08-25,39.48,39.82,39.33,39.8,818767,35.5261031196909,35.8320523360206,35.3911255242514,35.8140553232953,909892.116540173,0.0,1.0
2021-08-26,39.56,39.71,39.45,39.64,245753,35.598091170592,35.7330687660316,35.499107600603,35.6700792214931,273104.213184089,0.0,1.0
2021-08-27,38.93,39.19,38.89,39.02,245071,35.0311852697459,35.2651464351745,34.9951912442953,35.1121718270096,272346.309624859,0.0,1.0
2021-08-30,38.77,38.84,38.52,38.55,292722,34.8872091679437,34.9501987124822,34.6622465088778,34.6892420279657,325300.653467803,0.0,1.0
2021-08-31,38.58,38.66,38.33,38.51,416582,34.7162375470536,34.7882255979547,34.4912748879877,34.6532480025151,462945.719224808,0.0,1.0
2021-09-01,38.89,39.05,38.72,38.81,186514,34.9951912442953,35.1391673460975,34.8422166361305,34.9232031933943,207272.176607477,0.0,1.0
2021-09-02,39.04,39.12,38.53,38.62,414424,35.1301688397349,35.202156890636,34.6712450152404,34.7522315725041,460547.54344648,0.0,1.0
2021-09-03,38.68,38.91,38.37,38.55,368534,34.80622261068,35.0131882570206,34.5272689134382,34.6892420279657,409550.19105193,0.0,1.0
2021-09-07,38.91,39.06,38.78,38.81,233716,35.0131882570206,35.1481658524602,34.8962076743063,34.9232031933943,259727.548752335,0.0,1.0
2021-09-08,38.56,38.74,38.4,38.41,220187,34.6982405343283,34.8602136488558,34.5542644325261,34.5632629388888,244692.831372822,0.0,1.0
2021-09-09,38.17,38.67,38.11,38.58,256219,34.3472987861855,34.7972241043173,34.2933077480097,34.7162375470536,284735.032320314,0.0,1.0
2021-09-10,36.48,36.97,36.39,36.83,582950,32.8265512108998,33.267478022669,32.7455646536361,33.1414989335921,647829.73585537,0.0,1.0
2021-09-13,36.57,36.68,36.47,36.57,193662,32.9075377681636,33.0065213381526,32.8175527045372,32.9075377681636,215215.717137357,0.0,1.0
2021-09-14,36.45,36.95,36.43,36.91,115104,32.7995556918119,33.2494810099438,32.7815586790866,33.2134869844932,127914.561996563,0.0,1.0
2021-09-15,35.69,35.73,35.28,35.51,441058,32.1156692082515,32.151663233702,31.7467304473834,31.953696093724,490145.788895956,0.0,1.0
2021-09-16,35.35,35.41,35.12,35.29,178717,31.8097199919218,31.8637110300977,31.6027543455812,31.755728953746,198607.405271231,0.0,1.0
2021-09-17,35.55,35.635,35.27,35.52,278637,31.9896901191746,32.066177423257,31.7377319410208,31.9626946000867,309648.055767274,0.0,1.0
2021-09-20,35.3,35.64,35.12,35.18,307712,31.7647274601087,32.0706766764383,31.6027543455812,31.656745383757,341958.973633291,0.0,1.0
2021-09-21,35.78,36.315,35.74,35.91,352728,32.1966557655152,32.6780758559163,32.1606617400647,32.3136363482295,391985.053724664,0.0,1.0
2021-09-22,36.26,36.8361,36.22,36.81,671210,32.6285840709218,33.1469880224733,32.5925900454713,33.1235019208669,745912.680338765,0.0,1.0
2021-09-23,35.92,36.1,35.87,36.04,232193,32.3226348545922,32.4846079691196,32.277642322779,32.4306169309438,258035.045642792,0.0,1.0
2021-09-24,35.92,36.04,35.74,36.0,216790,32.3226348545922,32.4306169309438,32.1606617400647,32.3946229054933,240917.760418707,0.0,1.0
2021-09-27,35.78,35.95,35.72,35.84,179221,32.1966557655152,32.3496303736801,32.1426647273394,32.2506468036911,199167.498224094,0.0,1.0
2021-09-28,35.47,35.62,35.301,35.61,172972,31.9177020682735,32.052679663713,31.7656273107449,32.0436811573504,192223.012385925,0.0,1.0
2021-09-29,35.23,35.4,35.13,35.33,374050,31.7017379155702,31.854712523735,31.6117528519438,31.7917229791966,415680.097258257,0.0,1.0
2021-09-30,34.97,35.32,34.96,35.21,306686,31.4677767501416,31.7827244728339,31.458778243779,31.6837409028449,340818.784407823,0.0,1.0
2021-10-01,35.24,35.3,34.97,35.12,826208,31.7107364219328,31.7647274601087,31.4677767501416,31.6027543455812,918161.266663683,0.0,1.0
2021-10-04,35.26,35.63,35.1297,35.33,435919,31.7287334346581,32.0616781700757,31.6114828967529,31.7917229791966,484434.841108735,0.0,1.0
2021-10-05,34.87,35.02,34.79,34.85,522991,31.3777916865153,31.5127692819548,31.3058036356142,31.35979467379,581197.566488953,0.0,1.0
2021-10-06,34.56,34.58,34.285,34.5,489865,31.0988379892735,31.1168350019988,30.851379064301,31.0448469510977,544384.790384752,0.0,1.0
2021-10-07,34.81,35.0,34.65,34.65,521565,31.3238006483394,31.4947722692295,31.1798245465373,31.1798245465373,579612.859046928,0.0,1.0
2021-10-08,34.89,35.1,34.8,34.93,253837,31.3957886992405,31.5847573328559,31.3148021419768,31.4317827246911,282087.926340715,0.0,1.0
2021-10-11,35.0,35.4,35.0,35.39,480463,31.4947722692295,31.854712523735,31.4947722692295,31.8457140173724,533936.38970457,0.0,1.0
2021-10-12,34.81,35.0,34.771,34.87,323256,31.3238006483394,31.4947722692295,31.2887064735252,31.3777916865153,359232.951528714,0.0,1.0
2021-10-13,35.18,35.25,35.01,35.1,463795,31.656745383757,31.7197349282955,31.5037707755922,31.5847573328559,515413.315620622,0.0,1.0
2021-10-14,35.5,35.63,35.42,35.51,155745,31.9446975873614,32.0616781700757,31.8727095364603,31.953696093724,173078.724094338,0.0,1.0
2021-10-15,35.46,35.51,35.16,35.28,299030,31.9087035619109,31.953696093724,31.6387483710317,31.7467304473834,332310.705742913,0.0,1.0
2021-10-18,35.11,35.22,34.725,35.06,220933,31.5937558392186,31.6927394092076,31.247313344257,31.5487633074054,245521.857846701,0.0,1.0
2021-10-19,35.6,35.6,35.16,35.18,278367,32.0346826509878,32.0346826509878,31.6387483710317,31.656745383757,309348.005971098,0.0,1.0
2021-10-20,35.66,35.83,35.53,35.57,260275,32.0886736891636,32.2416482973284,31.9716931064493,32.0076871318999,289242.447036206,0.0,1.0
2021-10-21,36.05,36.08,35.81,35.85,175619,32.4396154373064,32.4666109563943,32.2236512846032,32.2596453100537,195164.611683994,0.0,1.0
2021-10-22,35.62,35.8,35.57,35.6,235228,32.052679663713,32.2146527782405,32.0076871318999,32.0346826509878,261407.827610922,0.0,1.0
2021-10-25,35.83,35.95,35.59,35.74,172187,32.2416482973284,32.3496303736801,32.0256841446251,32.1606617400647,191350.645385931,0.0,1.0
2021-10-26,34.25,34.57,34.175,34.33,320326,30.8198842920318,31.1078364956362,30.752395494312,30.8918723429329,355976.85559243,0.0,1.0
2021-10-27,34.45,34.91,34.42,34.84,476518,30.9998544192845,31.4137857119658,30.9728589001966,31.3507961674274,529552.328793772,0.0,1.0
2021-10-28,34.72,34.88,34.55,34.8,226283,31.2428140910757,31.3867901928779,31.0898394829109,31.3148021419768,251467.288993157,0.0,1.0
2021-10-29,33.23,33.66,33.12,33.6,410929,29.9020366430428,30.2889724166362,29.8030530730538,30.2349813784604,456663.56552931,0.0,1.0
2021-11-01,34.04,34.13,33.7,33.7,400137,30.6309156584164,30.7119022156801,30.3249664420867,30.3249664420867,444670.464046591,0.0,1.0
2021-11-02,34.1,35.28,34.03,35.23,851926,30.6849066965922,31.7467304473834,30.6219171520538,31.7017379155702,946741.565397242,0.0,1.0
2021-11-03,33.8,33.8,33.3218,33.51,710801,30.4149515057131,30.4149515057131,29.9846429314518,30.1539948211966,789909.982118077,0.0,1.0
2021-11-04,34.21,34.32,34.07,34.19,265767,30.7838902665812,30.8828738365702,30.6579111775043,30.7658932538559,295345.68214954,0.0,1.0
2021-11-05,35.49,35.71,35.18,35.25,331679,31.9356990809988,32.1336662209768,31.656745383757,31.7197349282955,368593.393873871,0.0,1.0
2021-11-08,34.96,35.38,34.93,35.11,401457,31.458778243779,31.8367155110098,31.4317827246911,31.5937558392186,446137.37416123,0.0,1.0
2021-11-09,33.74,33.95,33.66,33.93,648826,30.3609604675373,30.5499291011527,30.2889724166362,30.5319320884274,721037.440940211,0.0,1.0
2021-11-10,33.78,34.06,33.77,33.91,195730,30.3969544929878,30.6489126711417,30.3879559866252,30.5139350757021,217513.87631696,0.0,1.0
2021-11-11,33.24,33.32,33.05,33.1,284107,29.9110351494054,29.9830232003065,29.7400635285153,29.7850560603285,315726.842378698,0.0,1.0
2021-11-12,33.13,33.31,32.99,33.19,273989,29.8120515794164,29.9740246939439,29.6860724903395,29.8660426175922,304482.754090878,0.0,1.0
2021-11-15,32.96,33.21,32.93,33.05,175418,29.6590769712516,29.8840396303175,29.6320814521637,29.7400635285153,194941.241280174,0.0,1.0
2021-11-16,32.74,33.23,32.73,33.12,224965,29.4611098312736,29.9020366430428,29.4521113249109,29.8030530730538,250002.6014696,0.0,1.0
2021-11-17,32.11,32.31,32.03,32.03,214345,28.8942039304275,29.0741740576802,28.8222158795264,28.8222158795264,238200.64282,0.0,1.0
2021-11-18,32.06,32.12,31.9,31.96,245012,28.8492113986143,28.9032024367901,28.7052352968121,28.7592263349879,272280.743187916,0.0,1.0
2021-11-19,31.3,31.67,31.27,31.59,276091,28.1653249150539,28.4982696504714,28.1383293959659,28.4262815995703,306818.697318886,0.0,1.0
2021-11-22,31.14,31.43,30.8,30.94,293232,28.0213488132517,28.2823054977681,27.715399596922,27.8413786859989,325867.414193913,0.0,1.0
2021-11-23,31.41,31.53,31.16,31.16,333832,28.2643084850429,28.3722905613945,28.0393458259769,28.0393458259769,370986.013174491,0.0,1.0
2021-11-24,31.1,31.25,30.88,30.92,698353,27.9853547878011,28.1203323832407,27.7873876478231,27.8233816732736,776076.57521881,0.0,1.0
2021-11-26,30.08,30.53,30.03,30.5,331686,27.0675071388121,27.4724399251308,27.022514606999,27.4454444060429,368601.172942661,0.0,1.0
2021-11-29,30.22,30.26,29.93,30.21,539293,27.1934862278891,27.2294802533396,26.9325295433726,27.1844877215264,599313.906404751,0.0,1.0
2021-11-30,29.82,30.32,29.71,30.1,545619,26.8335459733836,27.2834712915154,26.7345624033946,27.0855041515374,606343.961999606,0.0,1.0
2021-12-01,30.07,30.49,30.03,30.31,764135,27.0585086324495,27.4364458996803,27.022514606999,27.2744727851528,849179.81852276,0.0,1.0
2021-12-02,30.38,30.54,30.28,30.43,309318,27.3374623296912,27.4814384314934,27.2474772660649,27.3824548615044,343743.714272771,0.0,1.0
2021-12-03,30.42,30.62,30.3,30.59,275380,27.3734563551418,27.5534264823945,27.2654742787902,27.5264309633066,306028.566188956,0.0,1.0
2021-12-06,31.52,31.71,30.98,31.04,489719,28.3632920550319,28.534263675922,27.8773727114495,27.9313637496253,544222.541235707,0.0,1.0
2021-12-07,31.45,31.65,31.31,31.39,327490,28.3003025104934,28.4802726377461,28.1743234214165,28.2463114723176,363938.176850974,0.0,1.0
2021-12-08,31.52,31.62,31.28,31.28,190404,28.3632920550319,28.4532771186582,28.1473279023286,28.1473279023286,211595.116263497,0.0,1.0
2021-12-09,30.72,31.12,30.68,31.05,712211,27.6434115460209,28.0033518005264,27.6074175205704,27.9403622559879,791476.908831441,0.0,1.0
2021-12-10,30.49,30.72,30.33,30.56,440500,27.4364458996803,27.6434115460209,27.2924697978781,27.4994354442187,489525.685983858,0.0,1.0
2021-12-13,30.67,30.86,30.4,30.4,375955,27.5984190142077,27.7693906350978,27.3554593424165,27.3554593424165,417797.115264612,0.0,1.0
2021-12-14,30.65,30.92,30.63,30.79,421403,27.5804220014824,27.8233816732736,27.5624249887572,27.7064010905594,468303.275029867,0.0,1.0
2021-12-15,30.06,30.225,29.785,30.22,555586,27.0495101260869,27.1979854810704,26.8020512011143,27.1934862278891,617420.244660676,0.0,1.0
2021-12-16,30.45,30.65,30.31,30.35,362229,27.4004518742297,27.5804220014824,27.2744727851528,27.3104668106033,402543.472663444,0.0,1.0
2021-12-17,30.51,30.8,30.41,30.79,502175,27.4544429124055,27.715399596922,27.3644578487792,27.7064010905594,558064.838499306,0.0,1.0
2021-12-20,30.26,30.32,29.98,30.32,390094,27.2294802533396,27.2834712915154,26.9775220751858,27.2834712915154,433509.722924375,0.0,1.0
2021-12-21,30.89,31.03,30.68,30.68,395486,27.7963861541857,27.9223652432627,27.6074175205704,27.6074175205704,439501.82848357,0.0,1.0
2021-12-22,31.54,31.54,31.02,31.19,339131,28.3812890677571,28.3812890677571,27.9133667369,28.0663413450648,376874.768248336,0.0,1.0
2021-12-23,32.07,32.095,31.83,31.97,355197,28.8582099049769,28.8807061708835,28.6422457522736,28.7682248413505,394728.842416365,0.0,1.0
2021-12-27,32.28,32.28,32.0,32.28,270919,29.0471785385923,29.0471785385923,28.7952203604384,29.0471785385923,301071.076778799,0.0,1.0
2021-12-28,32.15,32.3,32.05,32.06,259718,28.930197955878,29.0651755513176,28.8402128922516,28.8492113986143,288623.45541965,0.0,1.0
2021-12-29,32.52,32.59,32.4,32.53,256165,29.2631426912956,29.326132235834,29.1551606149439,29.2721411976582,284675.022361078,0.0,1.0
2021-12-30,32.32,32.58,32.31,32.49,128489,29.0831725640428,29.3171337294714,29.0741740576802,29.2361471722077,142789.252818116,0.0,1.0
2021-12-31,32.46,32.55,32.18,32.28,262061,29.2091516531197,29.2901382103835,28.9571934749659,29.0471785385923,291227.220873135,0.0,1.0
2022-01-03,32.62,32.63,32.18,32.26,557655,29.3531277549219,29.3621262612846,28.9571934749659,29.029181525867,619719.515135821,0.0,1.0
2022-01-04,32.48,32.57,32.08,32.08,465987,29.227148665845,29.3081352231088,28.8672084113395,28.8672084113395,517849.275447356,0.0,1.0
2022-01-05,31.52,32.13,31.51,31.77,764357,28.3632920550319,28.9122009431527,28.3542935486692,28.5882547140978,849426.526132948,0.0,1.0
2022-01-06,31.89,32.1999,31.67,31.9,588056,28.6962367904494,28.9751005026276,28.4982696504714,28.7052352968121,653504.010889726,0.0,1.0
2022-01-07,32.43,32.46,31.84,31.84,771326,29.1821561340318,29.2091516531197,28.6512442586363,28.6512442586363,857171.144760922,0.0,1.0
2022-01-10,33.02,33.22,32.54,32.77,676591,29.7130680094274,29.8930381366802,29.2811397040208,29.4881053503615,751892.561647004,0.0,1.0
2022-01-11,32.93,33.0086,32.7,32.7,275977,29.6320814521637,29.702809712174,29.425115805823,29.425115805823,306692.009627167,0.0,1.0
2022-01-12,32.84,32.9,32.72,32.78,155802,29.5510948949,29.6050859330758,29.4431128185483,29.4971038567241,173142.067940198,0.0,1.0
2022-01-13,33.0,33.25,32.87,33.18,295812,29.6950709967021,29.9200336557681,29.5780904139879,29.8570441112296,328734.556690709,0.0,1.0
2022-01-14,33.8,33.975,33.62,33.79,334850,30.4149515057131,30.5724253670593,30.2529783911856,30.4059529993505,372117.31203563,0.0,1.0
2022-01-18,34.64,34.885,34.45,34.875,700839,31.1708260401746,31.3912894460592,30.9998544192845,31.3822909396966,778839.255934714,0.0,1.0
2022-01-19,33.74,34.08,33.715,33.98,469692,30.3609604675373,30.6669096838669,30.3384642016307,30.5769246202406,521966.625428219,0.0,1.0
2022-01-20,33.44,33.94,33.4,33.74,388409,30.0910052766582,30.54093059479,30.0550112512076,30.3609604675373,431637.189937127,0.0,1.0
2022-01-21,32.71,33.06,32.68,32.98,393417,29.4341143121857,29.749062034878,29.4071187930978,29.6770739839769,437202.558008426,0.0,1.0
2022-01-24,32.24,32.3,31.57,31.99,462109,29.0111845131417,29.0651755513176,28.4082845868451,28.7862218540758,513539.671337832,0.0,1.0
2022-01-25,33.82,34.04,33.53,33.91,640066,30.4329485184384,30.6309156584164,30.1719918339219,30.5139350757021,711302.491997603,0.0,1.0
2022-01-26,33.42,33.87,33.14,33.84,531234,30.0730082639329,30.4779410502516,29.8210500857791,30.4509455311637,590357.975636661,0.0,1.0
2022-01-27,33.54,33.99,33.36,33.59,414794,30.1809903402845,30.5859231266032,30.0190172257571,30.2259828720977,460958.722796797,0.0,1.0
2022-01-28,33.87,33.87,33.37,33.53,277768,30.4779410502516,30.4779410502516,30.0280157321197,30.1719918339219,308682.339941803,0.0,1.0
2022-01-31,33.83,33.89,33.485,33.61,364919,30.441947024801,30.4959380629768,30.13149855529,30.243979884823,405532.857669793,0.0,1.0
2022-02-01,34.55,34.61,34.25,34.48,390291,31.0898394829109,31.1438305210867,30.8198842920318,31.0268499383724,433728.64814603,0.0,1.0
2022-02-02,34.57,34.7,34.27,34.48,295857,31.1078364956362,31.2248170783504,30.8378813047571,31.0268499383724,328784.564990071,0.0,1.0
2022-02-03,34.66,35.04,34.61,35.04,255468,31.1888230528999,31.5307662946801,31.1438305210867,31.5307662946801,283900.449368727,0.0,1.0
2022-02-04,34.84,34.99,34.62,34.83,404902,31.3507961674274,31.4857737628669,31.1528290274493,31.3417976610647,449965.78730133,0.0,1.0
2022-02-07,34.8,34.99,34.69,34.8,277909,31.3148021419768,31.4857737628669,31.2158185719878,31.3148021419768,308839.03261314,0.0,1.0
2022-02-08,34.25,34.42,34.03,34.06,350545,30.8198842920318,30.9728589001966,30.6219171520538,30.6489126711417,389559.095557801,0.0,1.0
2022-02-09,34.35,34.5,34.3,34.38,269647,30.9098693556581,31.0448469510977,30.864876823845,30.9368648747461,299657.508850147,0.0,1.0
2022-02-10,33.63,34.12,33.575,33.88,345543,30.2619768975483,30.7029037093175,30.2124851125538,30.4869395566142,384000.395259751,0.0,1.0
2022-02-11,32.35,32.99,32.24,32.3,686739,29.1101680831307,29.6860724903395,29.0111845131417,29.0651755513176,763169.988801066,0.0,1.0
2022-02-14,32.61,32.72,32.3,32.56,290184,29.3441292485593,29.4431128185483,29.0651755513176,29.2991367167461,322480.185383746,0.0,1.0
2022-02-15,33.07,33.21,32.83,32.83,309826,29.7580605412406,29.8840396303175,29.5420963885373,29.5420963885373,344308.252407798,0.0,1.0
2022-02-16,33.94,33.97,33.57,33.74,341451,30.54093059479,30.5679261138779,30.2079858593725,30.3609604675373,379452.973904369,0.0,1.0
2022-02-17,33.33,33.63,33.3,33.52,312363,29.9920217066692,30.2619768975483,29.9650261875813,30.1629933275593,347127.609196313,0.0,1.0
2022-02-18,33.39,33.77,33.3,33.61,379468,30.046012744845,30.3879559866252,29.9650261875813,30.243979884823,421701.096501527,0.0,1.0
2022-02-22,33.9,34.96,33.66,34.94,878365,30.5049365693395,31.458778243779,30.2889724166362,31.4407812310537,976123.108216144,0.0,1.0
2022-02-23,32.42,32.875,32.365,32.83,556562,29.1731576276692,29.5825896671692,29.1236658426747,29.5420963885373,618504.869109077,0.0,1.0
2022-02-24,31.79,31.79,30.93,31.005,1470404,28.6062517268231,28.6062517268231,27.8323801796363,27.8998689773561,1634053.40924724,0.0,1.0
2022-02-25,32.7,32.81,31.9,31.9,440855,29.425115805823,29.524099375812,28.7052352968121,28.7052352968121,489920.195901054,0.0,1.0
2022-02-28,32.31,32.33,31.905,32.16,615398,29.0741740576802,29.0921710704055,28.7097345499934,28.9391964622406,683889.053582507,0.0,1.0
2022-03-01,31.18,31.74,30.98,31.45,605494,28.0573428387022,28.5612591950099,27.8773727114495,28.3003025104934,672882.782540546,0.0,1.0
2022-03-02,31.45,31.78,30.9,30.92,498512,28.3003025104934,28.5972532204604,27.8053846605484,27.8233816732736,553994.162931181,0.0,1.0
2022-03-03,30.76,31.27,30.62,31.19,392888,27.6794055714715,28.1383293959659,27.5534264823945,28.0663413450648,436614.682667028,0.0,1.0
2022-03-04,29.53,29.55,29.22,29.29,1321926,26.5725892888671,26.5905863015924,26.2936355916254,26.3566251361638,1469050.46985221,0.0,1.0
2022-03-07,28.95,29.32,28.75,29.05,799885,26.0506759198342,26.3836206552517,25.8707057925814,26.1406609834605,888908.634127578,0.0,1.0
2022-03-08,29.67,30.44,29.35,29.48,809104,26.698568377944,27.3914533678671,26.4106161743396,26.5275967570539,899153.667723687,0.0,1.0
2022-03-09,31.79,31.95,31.42,31.75,711720,28.6062517268231,28.7502278286253,28.2733069914055,28.5702577013725,790931.262720616,0.0,1.0
2022-03-10,31.29,31.545,30.99,31.09,525769,28.1563264086912,28.3857883209385,27.8863712178121,27.9763562814385,584284.745502946,0.0,1.0
2022-03-11,31.32,32.15,31.32,32.05,539443,28.1833219277791,28.930197955878,28.1833219277791,28.8402128922516,599480.600735961,0.0,1.0
2022-03-14,32.1,32.66,32.03,32.58,470635,28.8852054240648,29.3891217803725,28.8222158795264,29.3171337294714,523014.577123753,0.0,1.0
2022-03-15,32.35,32.44,32.03,32.27,511469,29.1101680831307,29.1911546403945,28.8222158795264,29.0381800322296,568393.219261018,0.0,1.0
2022-03-16,33.63,33.63,33.0,33.02,448635,30.2619768975483,30.2619768975483,29.6950709967021,29.7130680094274,498566.075213095,0.0,1.0
2022-03-17,34.06,34.16,33.77,33.85,493897,30.6489126711417,30.738897734768,30.3879559866252,30.4599440375263,548865.534007649,0.0,1.0
2022-03-18,33.51,33.585,33.12,33.18,585217,30.1539948211966,30.2214836189164,29.8030530730538,29.8570441112296,650349.042847709,0.0,1.0
2022-03-21,32.69,33.08,32.65,32.95,403281,29.4161172994604,29.7670590476032,29.3801232740099,29.650078464889,448164.377228732,0.0,1.0
2022-03-22,32.89,33.08,32.76,32.91,340187,29.5960874267131,29.7670590476032,29.4791068439989,29.6140844394384,378048.296340048,0.0,1.0
2022-03-23,32.52,32.92,32.44,32.83,542875,29.2631426912956,29.6230829458011,29.1911546403945,29.5420963885373,603294.567034023,0.0,1.0
2022-03-24,32.54,32.55,32.07,32.14,1097260,29.2811397040208,29.2901382103835,28.8582099049769,28.9211994495154,1219380.14574949,0.0,1.0
2022-03-25,33.2,33.24,32.6,32.6,887494,29.8750411239549,29.9110351494054,29.3351307421967,29.3351307421967,986268.125213526,0.0,1.0
2022-03-28,33.61,33.64,33.3,33.32,791707,30.243979884823,30.2709754039109,29.9650261875813,29.9830232003065,879820.459190063,0.0,1.0
2022-03-29,33.54,33.86,33.3,33.85,1229112,30.1809903402845,30.4689425438889,29.9650261875813,30.4599440375263,1365906.68547331,0.0,1.0
2022-03-30,33.57,33.665,33.25,33.29,1532900,30.2079858593725,30.2934716698175,29.9200336557681,29.9560276812186,1703504.93540217,0.0,1.0
2022-03-31,33.68,33.97,33.64,33.75,387239,30.3069694293615,30.5679261138779,30.2709754039109,30.3699589738999,430336.974153696,0.0,1.0
2022-04-01,33.71,33.84,33.53,33.66,244263,30.3339649484494,30.4509455311637,30.1719918339219,30.2889724166362,271448.382827412,0.0,1.0
2022-04-04,33.55,33.63,33.45,33.49,266398,30.1899888466472,30.2619768975483,30.1000037830208,30.1359978084714,296046.909636159,0.0,1.0
2022-04-05,33.28,33.4,33.1,33.13,840608,29.947029174856,30.0550112512076,29.7850560603285,29.8120515794164,934163.922459748,0.0,1.0
2022-04-06,33.43,33.53,33.07,33.15,324770,30.0820067702955,30.1719918339219,29.7580605412406,29.8300485921417,360915.452978384,0.0,1.0
2022-04-07,33.41,33.52,33.07,33.23,294440,30.0640097575703,30.1629933275593,29.7580605412406,29.9020366430428,327209.859207916,0.0,1.0
2022-04-08,34.41,34.65,33.95,33.96,528701,30.963860393834,31.1798245465373,30.5499291011527,30.5589276075153,587543.06403031,0.0,1.0
2022-04-11,33.91,34.35,33.89,34.19,268298,30.5139350757021,30.9098693556581,30.4959380629768,30.7658932538559,298158.371164807,0.0,1.0
2022-04-12,33.44,33.89,33.36,33.71,861485,30.0910052766582,30.4959380629768,30.0190172257571,30.3339649484494,957364.439477421,0.0,1.0
2022-04-13,33.83,33.86,33.56,33.6,168472,30.441947024801,30.4689425438889,30.1989873530098,30.2349813784604,187222.182449654,0.0,1.0
2022-04-14,33.64,33.905,33.6,33.78,159226,30.2709754039109,30.5094358225208,30.2349813784604,30.3969544929878,176947.143873929,0.0,1.0
2022-04-18,33.35,33.62,33.285,33.42,156949,30.0100187193944,30.2529783911856,29.9515284280373,30.0730082639329,174416.723926176,0.0,1.0
2022-04-19,33.66,33.83,33.51,33.55,215896,30.2889724166362,30.441947024801,30.1539948211966,30.1899888466472,239924.262204702,0.0,1.0
2022-04-20,34.21,34.41,34.04,34.07,284514,30.7838902665812,30.963860393834,30.6309156584164,30.6579111775043,316179.139664045,0.0,1.0
2022-04-21,34.14,34.62,34.11,34.58,193766,30.7209007220428,31.1528290274493,30.6939052029549,31.1168350019988,215331.291873662,0.0,1.0
2022-04-22,33.29,34.05,33.18,34.05,444250,29.9560276812186,30.639914164779,29.8570441112296,30.639914164779,493693.044264085,0.0,1.0
2022-04-25,32.53,32.58,32.18,32.52,618673,29.2721411976582,29.3171337294714,28.9571934749659,29.2631426912956,687528.546480572,0.0,1.0
2022-04-26,31.38,32.14,31.37,32.11,484554,28.2373129659549,28.9211994495154,28.2283144595923,28.8942039304275,538482.699764411,0.0,1.0
2022-04-27,31.4,31.69,31.2201,31.59,409747,28.2553099786802,28.5162666631967,28.0934268492164,28.4262815995703,455350.014199383,0.0,1.0
2022-04-28,31.68,31.79,31.3,31.53,249259,28.5072681568341,28.6062517268231,28.1653249150539,28.3722905613945,277000.415352214,0.0,1.0
2022-04-29,30.93,31.34,30.895,31.09,352180,27.8323801796363,28.2013189405044,27.8008854073671,27.9763562814385,391376.06376798,0.0,1.0
2022-05-02,30.86,31.19,30.559,31.02,388300,27.7693906350978,28.0663413450648,27.4985355935825,27.9133667369,431516.058723116,0.0,1.0
2022-05-03,31.64,31.77,31.3905,31.59,406676,28.4712741313835,28.5882547140978,28.2467613976357,28.4262815995703,451937.225591763,0.0,1.0
2022-05-04,30.94,30.97,30.16,30.49,656754,27.8413786859989,27.8683742050868,27.1394951897132,27.4364458996803,729847.79199238,0.0,1.0
2022-05-05,30.9,31.54,30.7401,31.36,411280,27.8053846605484,28.3812890677571,27.6614985438098,28.2193159532297,457053.630264339,0.0,1.0
2022-05-06,30.74,31.0242,30.33,30.77,678078,27.6614085587462,27.9171461095723,27.2924697978781,27.6884040778341,753545.058117055,0.0,1.0
2022-05-09,30.16,30.43,30.095,30.43,347166,27.1394951897132,27.3824548615044,27.0810048983561,27.3824548615044,385804.027923433,0.0,1.0
2022-05-10,30.57,30.89,30.43,30.87,532443,27.5084339505814,27.7963861541857,27.3824548615044,27.7783891414605,591701.531946205,0.0,1.0
2022-05-11,30.01,30.995,30.0,30.85,680907,27.0045175942737,27.8908704709934,26.995519087911,27.7603921287352,756688.913203657,0.0,1.0
2022-05-12,29.5,29.71,29.17,29.65,673305,26.5455937697792,26.7345624033946,26.2486430598122,26.6805713652187,748240.844497984,0.0,1.0
2022-05-13,29.21,29.45,28.91,28.91,486000,26.9228921430582,27.1441004318064,26.646381782123,26.646381782123,527285.847470154,0.70929,1.0
2022-05-16,29.78,29.91,29.37,29.53,349578,27.4482618288351,27.5680829852404,27.070364335557,27.2178365280558,379274.757174736,0.0,1.0
2022-05-17,30.0,30.09,29.79,30.0,335313,27.6510360935209,27.7339892018015,27.4574788408663,27.6510360935209,363797.941096214,0.0,1.0
2022-05-18,29.33,30.01,29.29,29.97,513270,27.0334962874323,27.6602531055521,26.9966282393076,27.6233850574274,556872.442244868,0.0,1.0
2022-05-19,29.6,29.72,29.21,29.31,398831,27.282355612274,27.3929597566481,26.9228921430582,27.0150622633699,432711.814469895,0.0,1.0
2022-05-20,29.91,29.92,29.49,29.73,361562,27.5680829852404,27.5772999972715,27.1809684799311,27.4021767686792,392276.801611118,0.0,1.0
2022-05-23,29.87,30.05,29.7,29.77,346851,27.5312149371157,27.6971211536768,27.3745257325857,27.4390448168039,376316.097697264,0.0,1.0
2022-05-24,30.11,30.2876,29.93,30.17,1006505,27.7524232258638,27.9161173595375,27.5865170093027,27.8077252980509,1092007.90516039,0.0,1.0
2022-05-25,30.2,30.37,29.87,29.89,689667,27.8353763341444,27.9920655386743,27.5312149371157,27.549648961178,748254.420920162,0.0,1.0
2022-05-26,30.37,30.5,30.2,30.28,275753,27.9920655386743,28.1118866950796,27.8353763341444,27.9091124303938,299178.301023534,0.0,1.0
2022-05-27,30.45,30.45,30.2684,30.33,180862,28.0658016349237,28.0658016349237,27.8984206964376,27.9551974905496,196226.281780138,0.0,1.0
2022-05-31,30.51,30.63,30.33,30.62,221912,28.1211037071108,28.2317078514849,27.9551974905496,28.2224908394537,240763.491736207,0.0,1.0
2022-06-01,29.44,30.29,29.23,30.29,406587,27.1348834197752,27.918329442425,26.9413261671206,27.918329442425,441126.689023349,0.0,1.0
2022-06-02,28.75,28.77,27.92,28.39,596226,26.4989095896242,26.5173436136866,25.7338975910368,26.167097156502,646875.57961675,0.0,1.0
2022-06-03,28.69,28.79,28.58,28.65,326315,26.4436075174372,26.5357776377489,26.3422203850943,26.4067394693125,354035.558265891,0.0,1.0
2022-06-06,28.72,28.96,28.6,28.88,348028,26.4712585535307,26.6924668422789,26.3606544091566,26.6187307460295,377593.084204409,0.0,1.0
2022-06-07,29.1,29.14,28.71,28.71,899584,26.8215050107153,26.85837305884,26.4620415414995,26.4620415414995,976003.933766648,0.0,1.0
2022-06-08,28.29,28.73,28.29,28.61,326426,26.0749270361902,26.4804755655619,26.0749270361902,26.3698714211878,354155.987749574,0.0,1.0
2022-06-09,27.12,27.67,27.11,27.53,472804,24.9965366285429,25.5034722902575,24.9873196165117,25.374434121821,512968.843266006,0.0,1.0
2022-06-10,26.73,26.91,26.51,26.65,522966,24.6370731593271,24.8029793758883,24.4342988946413,24.5633370630777,567392.12038699,0.0,1.0
2022-06-13,26.58,26.95,26.53,26.59,832837,24.4988179788595,24.839847424013,24.4527329187037,24.5080349908907,903586.755863172,0.0,1.0
2022-06-14,26.14,26.66,25.99,26.64,757387,24.0932694494879,24.5725540751089,23.9550142690203,24.5541200510466,821727.255468884,0.0,1.0
2022-06-15,26.36,26.56,25.97,26.4,428696,24.2960437141737,24.4803839547972,23.9365802449579,24.3329117622984,465113.855282028,0.0,1.0
2022-06-16,26.19,26.38,25.92,26.06,552370,24.1393545096438,24.3144777382361,23.8904951848021,24.0195333532385,599293.999109236,0.0,1.0
2022-06-17,25.8,26.17,25.76,25.96,434840,23.779891040428,24.1209204855814,23.7430229923033,23.9273632329268,471779.789946341,0.0,1.0
2022-06-21,23.57,26.2,23.35,26.18,3802468,21.7244973574763,24.1485715216749,21.5217230927904,24.1301374976126,4125488.81040769,0.0,1.0
2022-06-22,23.93,24.07,23.29,23.29,1968488,22.0563097905985,22.1853479590349,21.4664210206034,21.4664210206034,2135711.65291117,0.0,1.0
2022-06-23,24.17,24.35,24.0,24.1,1228907,22.2775180793467,22.4434242959078,22.1208288748167,22.2129989951285,1333303.02254528,0.0,1.0
2022-06-24,24.95,25.1,24.66,24.69,573387,22.9964450177782,23.1347001982458,22.7291516688742,22.7568027049677,622096.399636563,0.0,1.0
2022-06-27,25.45,25.595,24.85,24.95,1419485,23.4572956193369,23.5909422937889,22.9042748974665,22.9964450177782,1540070.68147361,0.0,1.0
2022-06-28,24.99,25.41,24.95,25.1,745499,23.0333130659029,23.4204275712122,22.9964450177782,23.1347001982458,808829.366261631,0.0,1.0
2022-06-29,25.11,25.28,25.04,25.25,630784,23.143917210277,23.300606414807,23.0793981260588,23.2729553787134,684369.292202909,0.0,1.0
2022-06-30,24.94,25.06,24.67,24.83,339323,22.9872280057471,23.0978321501211,22.7383686809054,22.8858408734041,368148.591812993,0.0,1.0
2022-07-01,25.11,25.115,24.52,24.54,383592,23.143917210277,23.1485257162926,22.6001135004378,22.6185475245001,416178.256795826,0.0,1.0
2022-07-05,24.59,24.6,24.2,24.41,383852,22.664632584656,22.6738495966872,22.3051691154402,22.4987263680949,416460.343874719,0.0,1.0
2022-07-06,24.21,24.33,24.0962,24.17,441725,22.3143861274714,22.4249902718455,22.2094965305566,22.2775180793467,479249.672785501,0.0,1.0
2022-07-07,24.29,24.3,23.995,24.02,721000,22.3881222237208,22.3973392357519,22.1162203688011,22.1392628988791,782249.168777738,0.0,1.0
2022-07-08,24.07,24.3,23.83,23.86,808926,22.1853479590349,22.3973392357519,21.9641396702868,21.9917907063803,877644.509157702,0.0,1.0
2022-07-11,23.71,23.8,23.62,23.69,425564,21.8535355259127,21.9364886341933,21.7705824176321,21.8351015018504,461715.790931664,0.0,1.0
2022-07-12,23.73,23.86,23.16,23.17,745089,21.871969549975,21.9917907063803,21.3465998641982,21.3558168762293,808384.536637224,0.0,1.0
2022-07-13,23.2,23.46,22.14,23.2,1369147,21.3834679123228,21.6231102251334,20.4064646370184,21.3834679123228,1485456.45309922,0.0,1.0
2022-07-14,22.77,22.96,22.53,22.67,797212,20.9871363949824,21.1622596235747,20.7659281062342,20.8949662746706,864935.401303243,0.0,1.0
2022-07-15,23.46,23.63,23.19,23.37,883723,21.6231102251334,21.7797994296633,21.3742509002917,21.5401571168528,958795.53700384,0.0,1.0
2022-07-18,22.76,23.18,22.74,23.17,1638644,20.9779193829512,21.3650338882605,20.9594853588889,21.3558168762293,1777847.30502445,0.0,1.0
2022-07-19,23.4,23.58,23.05,23.07,2094743,21.5678081529463,21.7337143695074,21.2452127318552,21.2636467559176,2272692.05347155,0.0,1.0
2022-07-20,22.82,23.41,22.72,23.41,1825392,21.0332214551382,21.5770251649775,20.9410513348265,21.5770251649775,1980459.60429062,0.0,1.0
2022-07-21,22.34,22.55,22.09,22.24,1548674,20.5908048776419,20.7843621302966,20.3603795768626,20.4986347573302,1680234.32622427,0.0,1.0
2022-07-22,22.78,22.95,22.65,22.68,823693,20.9963534070136,21.1530426115435,20.8765322506083,20.9041832867018,893665.970288545,0.0,1.0
2022-07-25,22.76,23.08,22.69,23.02,521153,20.9779193829512,21.2728637679488,20.913400298733,21.2175616957617,565425.105486859,0.0,1.0
2022-07-26,22.58,22.78,22.57,22.6,470729,20.8120131663901,20.9963534070136,20.8027961543589,20.8304471904524,510717.571386374,0.0,1.0
2022-07-27,22.49,22.51,22.06,22.24,998394,20.7290600581095,20.7474940821719,20.332728540769,20.4986347573302,1083207.87324921,0.0,1.0
2022-07-28,19.32,19.41,18.93,19.34,1968126,17.8072672442275,17.890220352508,17.4478037750117,17.8257012682898,2135318.90090132,0.0,1.0
2022-07-29,18.52,18.61,18.165,18.3,1269499,17.0699062817336,17.1528593900141,16.7427023546269,16.8671320170478,1377343.32526237,0.0,1.0
2022-08-01,18.35,18.44,18.1601,18.19,1305072,16.9132170772036,16.9961701854842,16.7381860187316,16.7657448847049,1415938.26240652,0.0,1.0
2022-08-02,18.31,18.67,18.295,18.6,1028757,16.8763490290789,17.2081614622012,16.8625235110322,17.143642377983,1116150.21931246,0.0,1.0
2022-08-03,18.51,18.57,18.16,18.41,815743,17.0606892697024,17.1159913418894,16.7380938486113,16.9685191493907,885040.615376227,0.0,1.0
2022-08-04,18.44,18.59,18.4,18.53,563199,16.9961701854842,17.1344253659518,16.9593021373595,17.0791232937648,611042.925945151,0.0,1.0
2022-08-05,18.68,18.75,18.43,18.51,621942,17.2173784742324,17.2818975584506,16.986953173453,17.0606892697024,674776.161619921,0.0,1.0
2022-08-08,18.66,18.78,18.53,18.59,668594,17.19894445017,17.3095485945441,17.0791232937648,17.1344253659518,725391.263175845,0.0,1.0
2022-08-09,18.66,18.84,18.585,18.59,578222,17.19894445017,17.3648506667311,17.1298168599362,17.1344253659518,627342.134353678,0.0,1.0
2022-08-10,18.75,19.09,18.74,19.04,546244,17.2818975584506,17.5952759675105,17.2726805464194,17.5491909073546,592647.593550384,0.0,1.0
2022-08-11,18.85,19.17,18.84,18.96,595687,17.3740676787623,17.6690120637599,17.3648506667311,17.4754548111052,646290.791403197,0.0,1.0
2022-08-12,18.88,18.94,18.72,18.9,384889,17.4017187148558,17.4570207870429,17.2542465223571,17.4201527389182,417585.437339384,0.0,1.0
2022-08-15,18.65,18.8,18.61,18.76,632785,17.1897274381388,17.3279826186064,17.1528593900141,17.2911145704817,686540.277760087,0.0,1.0
2022-08-16,18.97,19.06,18.845,18.95,702820,17.4846718231364,17.567624931417,17.3694591727467,17.466237799074,762524.772261263,0.0,1.0
2022-08-17,18.39,18.7,18.34,18.63,531172,16.9500851253283,17.2358124982947,16.9040000651725,17.1712934140765,576295.22257699,0.0,1.0
2022-08-18,18.16,18.38,18.05,18.37,736613,16.7380938486113,16.9408681132971,16.6367067162684,16.931651101266,799188.497865295,0.0,1.0
2022-08-19,18.12,18.245,18.06,18.17,525724,16.7012258004866,16.8164384508763,16.6459237282996,16.7473108606425,570384.413323868,0.0,1.0
2022-08-22,17.85,18.21,17.765,18.19,1225718,16.4523664756449,16.7841789087672,16.37402187338,16.7657448847049,1329843.11602762,0.0,1.0
2022-08-23,18.02,18.09,17.79,17.95,1586274,16.6090556801749,16.6735747643931,16.3970644034579,16.5445365959567,1721028.45763348,0.0,1.0
2022-08-24,17.71,17.82,17.005,17.26,5070133,16.3233283072085,16.4247154395514,15.6735289590108,15.9085627658057,5500842.33681358,0.0,1.0
2022-08-25,17.67,17.7491,17.5,17.59,778415,16.2864602590838,16.3593668242504,16.1297710545539,16.2127241628344,844541.590449549,0.0,1.0
2022-08-26,17.0,17.73,17.0,17.72,708162,15.6689204529952,16.3417623312709,15.6689204529952,16.3325453192397,768320.57678222,0.0,1.0
2022-08-29,17.08,17.13,16.98,17.04,683587,15.7426565492446,15.7887416094004,15.6504864289328,15.7057885011199,741657.923075267,0.0,1.0
2022-08-30,17.07,17.19,16.99,17.16,724155,15.7334395372134,15.8440436815875,15.659703440964,15.816392645494,785672.186985082,0.0,1.0
2022-08-31,17.1,17.28,17.06,17.11,661386,15.7610905733069,15.9269967898681,15.7242225251822,15.7703075853381,717570.941388675,0.0,1.0
2022-09-01,16.89,16.89,16.5733,16.74,657433,15.5675333206523,15.5675333206523,15.275630549625,15.4292781401847,713282.132839188,0.0,1.0
2022-09-02,16.81,17.195,16.725,16.99,623479,15.4937972244029,15.8486521876031,15.4154526221379,15.659703440964,676443.730236305,0.0,1.0
2022-09-06,16.87,17.05,16.77,16.84,589136,15.5490992965899,15.7150055131511,15.4569291762782,15.5214482604964,639183.281965386,0.0,1.0
2022-09-07,17.05,17.09,16.61,16.63,600558,15.7150055131511,15.7518735612757,15.3094569837794,15.3278910078418,651575.584331234,0.0,1.0
2022-09-08,16.31,16.38,16.055,16.16,1217269,15.0329466228442,15.0974657070624,14.7979128160493,14.8946914423766,1320676.37091388,0.0,1.0
2022-09-09,16.81,16.885,16.58,16.59,740535,15.4937972244029,15.5629248146367,15.2818059476859,15.2910229597171,803443.672955371,0.0,1.0
2022-09-12,17.56,17.6799,17.27,17.27,1066619,16.1850731267409,16.2955851009947,15.9177797778369,15.9177797778369,1157228.60770117,0.0,1.0
2022-09-13,17.22,17.62,17.165,17.49,1057894,15.871694717681,16.240375198928,15.8210011515096,16.1205540425227,1147762.41630369,0.0,1.0
2022-09-14,16.82,16.895,16.53,16.69,824968,15.5030142364341,15.5721418266679,15.23572088753,15.3831930800288,895049.281925426,0.0,1.0
2022-09-15,16.79,16.95,16.63,16.65,876986,15.4753632003405,15.6228353928393,15.3278910078418,15.3463250319041,951486.226809592,0.0,1.0
2022-09-16,16.67,16.715,16.56,16.61,1785818,15.3647590559665,15.4062356101067,15.2633719236235,15.3094569837794,1937523.78098241,0.0,1.0
2022-09-19,16.5,16.515,16.24,16.36,915800,15.2080698514365,15.2218953694833,14.968427538626,15.0790316830001,993597.487887176,0.0,1.0
2022-09-20,15.89,16.07,15.795,16.01,1035977,14.6458321175349,14.811738334096,14.5582705032388,14.756436261909,1123983.56050327,0.0,1.0
2022-09-21,15.41,15.7,15.4,15.66,777034,14.2034155400386,14.4707088889426,14.1941985280074,14.4338408408179,843043.2740805,0.0,1.0
2022-09-22,15.05,15.16,14.8746,15.02,741389,13.8716031069163,13.9729902392592,13.7099367158895,13.8439520708228,804370.220514508,0.0,1.0
2022-09-23,14.39,14.645,14.16,14.57,1108768,13.2632803128589,13.4983141196538,13.0512890361419,13.42918652942,1202958.17804071,0.0,1.0
2022-09-26,14.16,14.4,14.08,14.33,691846,13.0512890361419,13.27249732489,12.9775529398925,13.2079782406718,750618.527631349,0.0,1.0
2022-09-27,13.76,14.08,13.69,13.94,1148493,12.6826085548949,12.9775529398925,12.6180894706767,12.8485147714561,1246057.82884473,0.0,1.0
2022-09-28,14.13,14.185,13.73,13.84,687108,13.0236380000484,13.0743315662198,12.6549575188014,12.7563446511443,745478.033093665,0.0,1.0
2022-09-29,13.96,14.01,13.745,13.9,674955,12.8669487955184,12.9130338556743,12.6687830368482,12.8116467233314,732292.632056004,0.0,1.0
2022-09-30,14.04,14.25,14.02,14.21,674902,12.9406848917678,13.1342421444224,12.9222508677054,13.0973740962977,732235.129689921,0.0,1.0
2022-10-03,14.22,14.26,13.7,13.88,1646098,13.1065911083289,13.1434591564536,12.6273064827079,12.793212699269,1785934.52458627,0.0,1.0
2022-10-04,14.85,14.91,14.595,14.62,1348391,13.6872628662929,13.7425649384799,13.4522290594979,13.4752715895759,1462937.22460108,0.0,1.0
2022-10-05,14.14,14.23,13.95,14.17,1222172,13.0328550120795,13.1158081203601,12.8577317834872,13.060506048173,1325995.88225163,0.0,1.0
2022-10-06,13.64,13.89,13.565,13.89,897749,12.5720044105208,12.8024297113002,12.502876820287,12.8024297113002,974013.049959846,0.0,1.0
2022-10-07,13.3,13.51,13.205,13.47,875974,12.2586260014609,12.4521832541156,12.1710643871648,12.4153152059909,950388.257102515,0.0,1.0
2022-10-10,12.81,12.98,12.785,12.98,1029362,11.8069924119334,11.9636816164634,11.7839498818555,11.9636816164634,1116806.61424604,0.0,1.0
2022-10-11,13.13,13.34,12.9009,12.97,1100790,12.101936796931,12.2954940495856,11.8907750512968,11.9544646044322,1194302.4445199,0.0,1.0
2022-10-12,12.84,13.065,12.82,12.95,903392,11.834643448027,12.0420262187284,11.8162094239646,11.9360305803699,980135.424522131,0.0,1.0
2022-10-13,13.34,13.4575,12.91,12.92,1171762,12.2954940495856,12.4037939409519,11.8991625322452,11.9083795442763,1271303.5374554,0.0,1.0
2022-10-14,13.33,13.425,13.2,13.23,2106805,12.2862770375545,12.3738386518506,12.1664558811492,12.1941069172427,2285778.72403159,0.0,1.0
2022-10-17,13.56,13.7194,13.505,13.56,969093,12.4982683142715,12.6451874860484,12.4475747481,12.4982683142715,1051417.74440821,0.0,1.0
2022-10-18,13.66,13.78,13.57,13.69,1113588,12.5904384345832,12.7010425789573,12.5074853263026,12.6180894706767,1208187.63850328,0.0,1.0
2022-10-19,13.84,14.0296,13.77,13.84,3495142,12.7563446511443,12.9310991992554,12.6918255669261,12.7563446511443,3792055.37345377,0.0,1.0
2022-10-20,13.69,13.89,13.65,13.73,1242954,12.6180894706767,12.8024297113002,12.581221422552,12.6549575188014,1348543.31945765,0.0,1.0
2022-10-21,13.65,13.69,13.4,13.53,2892433,12.581221422552,12.6180894706767,12.3507961217727,12.4706172781779,3138146.06101984,0.0,1.0
2022-10-24,13.66,13.7,13.435,13.48,2754100,12.5904384345832,12.6273064827079,12.3830556638818,12.4245322180221,2988061.63069455,0.0,1.0
2022-10-25,14.18,14.225,13.83,13.84,1436822,13.0697230602042,13.1111996143445,12.7471276391131,12.7563446511443,1558880.46488429,0.0,1.0
2022-10-26,14.31,14.5,14.25,14.28,1622223,13.1895442166095,13.3646674452018,13.1342421444224,13.161893180516,1760031.33609172,0.0,1.0
2022-10-27,14.36,14.555,14.32,14.48,812064,13.2356292767653,13.4153610113732,13.1987612286407,13.3462334211394,881049.083209886,0.0,1.0
2022-10-28,13.18,13.72,13.065,13.72,4232492,12.1480218570869,12.6457405067702,12.0420262187284,12.6457405067702,4592043.47969268,0.0,1.0
2022-10-31,13.87,13.9901,13.55,13.6,2709881,12.7839956872378,12.8946920017322,12.4890513022403,12.5351363623962,2940086.2132269,0.0,1.0
2022-11-01,13.69,13.9,13.54,13.54,1398946,12.6180894706767,12.8116467233314,12.4798342902091,12.4798342902091,1517786.88719132,0.0,1.0
2022-11-02,14.2,14.31,13.7,13.72,4064198,13.0881570842666,13.1895442166095,12.6273064827079,12.6457405067702,4409452.85332613,0.0,1.0
2022-11-03,13.85,13.8656,13.42,13.71,4239862,12.7655616631755,12.7799402019441,12.369230145835,12.6365234947391,4600039.56342901,0.0,1.0
2022-11-04,14.28,14.465,14.0,14.05,1307730,13.161893180516,13.3324079030927,12.9038168436431,12.949901903799,1418822.06031305,0.0,1.0
2022-11-07,14.38,14.41,14.17,14.17,1767609,13.2540633008277,13.2817143369212,13.060506048173,13.060506048173,1917767.92090714,0.0,1.0
2022-11-08,14.25,14.445,14.195,14.33,1021768,13.1342421444224,13.3139738790303,13.083548578251,13.2079782406718,1108567.50164174,0.0,1.0
2022-11-09,14.04,14.22,13.95,14.05,818971,12.9406848917678,13.1065911083289,12.8577317834872,12.949901903799,888542.834955719,0.0,1.0
2022-11-10,14.77,14.79,14.565,14.59,940643,13.6135267700435,13.6319607941058,13.4245780234044,13.4476205534823,1020550.90827545,0.0,1.0
2022-11-11,15.44,15.465,15.08,15.16,803517,14.2310665761321,14.25410910621,13.8992541430098,13.9729902392592,871776.012966411,0.0,1.0
2022-11-14,15.37,15.68,15.36,15.42,846930,14.1665474919139,14.4522748648803,14.1573304798827,14.2126325520698,918876.9604895,0.0,1.0
2022-11-15,15.44,15.76,15.275,15.51,1245119,14.2310665761321,14.5260109611297,14.0789858776177,14.2955856603503,1350892.23686459,0.0,1.0
2022-11-16,15.24,15.465,15.195,15.36,747806,14.0467263355086,14.25410910621,14.0052497813683,14.1573304798827,811332.34661166,0.0,1.0
2022-11-17,15.08,15.12,14.91,14.94,610703,13.8992541430098,13.9361221911345,13.7425649384799,13.7702159745734,662582.405159602,0.0,1.0
2022-11-18,15.35,15.48,15.25,15.26,555344,14.1481134678515,14.2679346242568,14.0559433475398,14.065160359571,602520.641311659,0.0,1.0
2022-11-21,15.09,15.19,14.995,15.14,1130801,13.908471155041,14.0006412753528,13.8209095407449,13.9545562151969,1226862.88807633,0.0,1.0
2022-11-22,14.86,15.17,14.82,15.09,1792404,13.696479878324,13.9822072512904,13.6596118301993,13.908471155041,1944669.26368086,0.0,1.0
2022-11-23,15.35,15.35,14.92,14.95,880846,14.1481134678515,14.1481134678515,13.7517819505111,13.7794329866046,955674.134980857,0.0,1.0
2022-11-25,15.59,15.625,15.44,15.46,274540,14.3693217565997,14.4015812987088,14.2310665761321,14.2495006001944,297862.256305465,0.0,1.0
2022-11-28,15.34,15.71,15.3,15.64,605670,14.1388964558204,14.4799259009738,14.1020284076957,14.4154068167556,657121.850282402,0.0,1.0
2022-11-29,15.43,15.54,15.285,15.31,694201,14.2218495641009,14.3232366964438,14.0882028896489,14.1112454197268,753173.585595945,0.0,1.0
2022-11-30,15.62,15.665,15.285,15.44,770239,14.3969727926932,14.4384493468335,14.0882028896489,14.2310665761321,835671.036768652,0.0,1.0
2022-12-01,15.98,16.12,15.91,15.98,692307,14.7287852258155,14.8578233942519,14.6642661415973,14.7287852258155,751118.689721233,0.0,1.0
2022-12-02,16.38,16.38,16.17,16.23,519944,15.0974657070624,15.0974657070624,14.9039084544078,14.9592105265948,564113.400570005,0.0,1.0
2022-12-05,16.21,16.36,16.165,16.29,925333,14.9407765025325,15.0790316830001,14.8992999483922,15.0145125987819,1003940.31912983,0.0,1.0
2022-12-06,15.58,15.755,15.48,15.65,1221892,14.3601047445685,14.5214024551141,14.2679346242568,14.4246238287867,1325692.09616667,0.0,1.0
2022-12-07,15.81,15.945,15.785,15.83,708692,14.5720960212855,14.6965256837064,14.5490534912076,14.5905300453479,768895.600443044,0.0,1.0
2022-12-08,15.93,16.015,15.79,15.86,661920,14.6827001656596,14.7610447679246,14.5536619972232,14.6181810814414,718150.304850709,0.0,1.0
2022-12-09,15.86,16.03,15.845,15.96,456883,14.6181810814414,14.7748702859713,14.6043555633946,14.7103512017531,495695.349484992,0.0,1.0
2022-12-12,15.63,15.71,15.56,15.65,482443,14.4061898047244,14.4799259009738,14.3416707205062,14.4246238287867,523426.67924083,0.0,1.0
2022-12-13,16.15,16.3601,16.05,16.25,712947,14.8854744303454,15.0791238531204,14.7933043100337,14.9776445506572,773512.063984166,0.0,1.0
2022-12-14,16.19,16.28,16.065,16.13,527095,14.9223424784701,15.0052955867507,14.8071298280805,14.8670404062831,571871.880189879,0.0,1.0
2022-12-15,15.8,16.09,15.795,16.07,862722,14.5628790092544,14.8301723581584,14.5582705032388,14.811738334096,936010.495681368,0.0,1.0
2022-12-16,15.57,15.71,15.41,15.67,1713978,14.3508877325374,14.4799259009738,14.2034155400386,14.4430578528491,1859580.95118353,0.0,1.0
2022-12-19,15.59,15.73,15.49,15.73,1103261,14.3693217565997,14.4983599250361,14.277151636288,14.4983599250361,1196983.35671969,0.0,1.0
2022-12-20,15.47,15.555,15.35,15.4,1005785,14.2587176122256,14.3370622144906,14.1481134678515,14.1941985280074,1091226.74094191,0.0,1.0
2022-12-21,15.75,15.8,15.54,15.54,571748,14.5167939490985,14.5628790092544,14.3232366964438,14.3232366964438,620318.166089229,0.0,1.0
2022-12-22,15.65,15.66,15.41,15.57,627551,14.4246238287867,14.4338408408179,14.2034155400386,14.3508877325374,680861.647871901,0.0,1.0
2022-12-23,16.0,16.026,15.69,15.72,702872,14.7472192498778,14.7711834811589,14.4614918769114,14.489142913005,762581.189677043,0.0,1.0
2022-12-27,15.86,15.91,15.795,15.91,404664,14.6181810814414,14.6642661415973,14.5582705032388,14.6642661415973,439040.32958984,0.0,1.0
2022-12-28,15.65,15.91,15.63,15.86,465136,14.4246238287867,14.6642661415973,14.4061898047244,14.6181810814414,504649.444339256,0.0,1.0
2022-12-29,16.32,16.33,15.79,15.82,812630,15.0421636348754,15.0513806469066,14.5536619972232,14.5813130333167,881663.165081627,0.0,1.0
2022-12-30,16.34,16.38,16.225,16.28,592283,15.0605976589377,15.0974657070624,14.9546020205792,15.0052955867507,642597.6205703,0.0,1.0
2023-01-03,16.11,16.125,15.755,15.89,1307801,14.8486063822207,14.8624319002675,14.5214024551141,14.6458321175349,1418899.0917846,0.0,1.0
2023-01-04,16.85,16.935,16.57,16.59,873184,15.5306652725276,15.6090098747926,15.2725889356547,15.2910229597171,947361.245755923,0.0,1.0
2023-01-05,16.92,16.97,16.735,16.92,473388,15.5951843567458,15.6412694169017,15.4246696341691,15.5951843567458,513602.454243213,0.0,1.0
2023-01-06,17.38,17.41,16.91,17.1,561074,16.0191669101798,16.0468179462733,15.5859673447146,15.7610905733069,608737.406550348,0.0,1.0
2023-01-09,17.09,17.51,17.08,17.45,604375,15.7518735612757,16.138988066585,15.7426565492446,16.083685994398,655716.839639456,0.0,1.0
2023-01-10,17.62,17.71,17.45,17.61,774108,16.240375198928,16.3233283072085,16.083685994398,16.2311581868968,839868.709492644,0.0,1.0
2023-01-11,17.61,17.72,17.495,17.7,502817,16.2311581868968,16.3325453192397,16.1251625485383,16.3141112951773,545531.456723046,0.0,1.0
2023-01-12,17.76,17.99,17.63,17.94,500126,16.3694133673644,16.5814046440814,16.2495922109591,16.5353195839255,542611.855456498,0.0,1.0
2023-01-13,17.83,17.875,17.61,17.63,483260,16.4339324515826,16.4754090057229,16.2311581868968,16.2495922109591,524313.083638738,0.0,1.0
2023-01-17,18.18,18.27,18.04,18.18,760972,16.7565278726737,16.8394809809542,16.6274897042372,16.7565278726737,825616.802306703,0.0,1.0
2023-01-18,17.97,18.34,17.97,18.3,444241,16.562970620019,16.9040000651725,16.562970620019,16.8671320170478,481979.407748949,0.0,1.0
2023-01-19,18.04,18.085,17.86,17.93,368225,16.6274897042372,16.6689662583775,16.4615834876761,16.5261025718943,399505.825482918,0.0,1.0
2023-01-20,18.32,18.33,18.115,18.14,382282,16.8855660411101,16.8947830531413,16.696617294471,16.719659824549,414756.971898324,0.0,1.0
2023-01-23,18.37,18.43,18.14,18.16,517452,16.931651101266,16.986953173453,16.719659824549,16.7380938486113,561409.704413839,0.0,1.0
2023-01-24,18.04,18.225,18.01,18.2,302702,16.6274897042372,16.798004426814,16.5998386681437,16.774961896736,328416.626750846,0.0,1.0
2023-01-25,17.78,17.905,17.63,17.69,391746,16.3878473914267,16.5030600418164,16.2495922109591,16.3048942831462,425024.941570048,0.0,1.0
2023-01-26,18.06,18.135,17.94,17.94,380305,16.6459237282996,16.7150513185334,16.5353195839255,16.5353195839255,412612.02514843,0.0,1.0
2023-01-27,18.74,18.81,18.34,18.37,764046,17.2726805464194,17.3371996306376,16.9040000651725,16.931651101266,828951.939539468,0.0,1.0
2023-01-30,18.87,19.115,18.855,19.01,609733,17.3925017028247,17.6183184975884,17.3786761847779,17.5215398712611,661530.003365265,0.0,1.0
2023-01-31,18.73,18.73,18.555,18.65,516178,17.2634635343882,17.2634635343882,17.1021658238427,17.1897274381388,560027.477727263,0.0,1.0
2023-02-01,18.94,19.03,18.66,18.75,376660,17.4570207870429,17.5399738953234,17.19894445017,17.2818975584506,408657.381292403,0.0,1.0
2023-02-02,19.25,19.56,19.2025,19.46,1254667,17.7427481600093,18.0284755329756,17.6989673528612,17.9363054126639,1361251.3423618,0.0,1.0
2023-02-03,18.98,19.305,18.96,19.11,779549,17.4938888351676,17.7934417261807,17.4754548111052,17.6137099915728,845771.924093643,0.0,1.0
2023-02-06,19.08,19.38,19.035,19.34,1329440,17.5860589554793,17.8625693164145,17.544582401339,17.8257012682898,1442376.33140066,0.0,1.0
2023-02-07,19.35,19.4,19.05,19.14,977329,17.834918280321,17.8810033404769,17.5584079193858,17.6413610276663,1060353.39510732,0.0,1.0
2023-02-08,19.69,19.945,19.61,19.79,870747,18.1482966893809,18.3833304961758,18.0745605931315,18.2404668096926,944717.221866449,0.0,1.0
2023-02-09,19.05,19.7,18.925,19.67,2122128,17.5584079193858,18.1575137014121,17.4431952689961,18.1298626653186,2302403.41753116,0.0,1.0
2023-02-10,19.45,19.605,19.29,19.43,820933,17.9270884006327,18.0699520871159,17.7796162081339,17.9086543765704,890671.507451063,0.0,1.0
2023-02-13,19.91,19.91,19.57,19.61,660440,18.3510709540667,18.3510709540667,18.0376925450068,18.0745605931315,716544.578401624,0.0,1.0
2023-02-14,20.04,20.1794,19.87,19.99,510462,18.470892110472,18.5993772581865,18.314202905942,18.4248070503161,553825.901792818,0.0,1.0
2023-02-15,19.84,19.87,19.51,19.57,532481,18.2865518698485,18.314202905942,17.9823904728198,18.0376925450068,577715.422524188,0.0,1.0
2023-02-16,19.85,20.05,19.69,19.73,504627,18.2957688818797,18.4801091225031,18.1482966893809,18.1851647375056,547495.216772266,0.0,1.0
2023-02-17,19.98,20.025,19.85,19.87,850299,18.4155900382849,18.4570665924252,18.2957688818797,18.314202905942,922532.158061781,0.0,1.0
2023-02-21,20.67,20.88,19.29,20.09,3661229,19.0515638684359,19.2451211210906,17.7796162081339,18.5169771706278,3972251.51450063,0.0,1.0
2023-02-22,20.8,21.86,20.59,21.63,2808022,19.1713850248412,20.1483883001456,18.9778277721865,19.9363970234286,3046564.32095645,0.0,1.0
2023-02-23,19.87,20.36,19.595,20.34,1835977,18.314202905942,18.7658364954695,18.0607350750847,18.7474024714072,1991943.80325249,0.0,1.0
2023-02-24,19.98,19.98,19.68,19.94,1139152,18.4155900382849,18.4155900382849,18.1390796773497,18.3787219901602,1235923.30806033,0.0,1.0
2023-02-27,20.06,20.25,19.94,20.11,798986,18.4893261345343,18.6644493631266,18.3787219901602,18.5354111946902,866860.103141541,0.0,1.0
2023-02-28,19.66,19.85,19.45,19.85,1418804,18.1206456532874,18.2957688818797,17.9270884006327,18.2957688818797,1539331.83031696,0.0,1.0
2023-03-01,18.87,19.19,18.835,19.12,896936,17.3925017028247,17.6874460878222,17.3602421607156,17.622927003604,973130.985363146,0.0,1.0
2023-03-02,18.94,19.01,18.84,18.89,607406,17.4570207870429,17.5215398712611,17.3648506667311,17.410935726887,659005.324009169,0.0,1.0
2023-03-03,19.58,19.6,19.22,19.25,560587,18.046909557038,18.0653435811003,17.7150971239157,17.7427481600093,608209.035752574,0.0,1.0
2023-03-06,19.82,20.115,19.765,20.04,671854,18.2681178457862,18.5400197007058,18.2174242796147,18.470892110472,728928.201165045,0.0,1.0
2023-03-07,19.03,19.38,18.93,19.35,1190630,17.5399738953234,17.8625693164145,17.4478037750117,17.834918280321,1291774.37978064,0.0,1.0
2023-03-08,19.14,19.14,18.89,18.97,545618,17.6413610276663,17.6413610276663,17.410935726887,17.4846718231364,591968.414660435,0.0,1.0
2023-03-09,18.93,19.26,18.88,19.14,889391,17.4478037750117,17.7519651720404,17.4017187148558,17.6413610276663,964945.03532372,0.0,1.0
2023-03-10,19.54,19.78,19.4,19.57,856432,18.0100415089133,18.2312497976615,17.8810033404769,18.0376925450068,929186.158272755,0.0,1.0
2023-03-13,19.81,20.045,19.761,19.83,1102201,18.258900833755,18.4755006164876,18.2137374748022,18.2773348578173,1195833.30939805,0.0,1.0
2023-03-14,19.96,20.0,19.74,19.93,1028330,18.3971560142226,18.4340240623473,18.1943817495368,18.3695049781291,1115686.94553289,0.0,1.0
2023-03-15,19.58,19.615,19.17,19.19,835258,18.046909557038,18.0791690991471,17.6690120637599,17.6874460878222,906213.42054779,0.0,1.0
2023-03-16,19.32,19.525,19.25,19.36,3500038,17.8072672442275,17.9962159908665,17.7427481600093,17.8441352923522,3797367.29013938,0.0,1.0
2023-03-17,19.44,19.665,19.01,19.38,2549238,17.9178713886016,18.125254159303,17.5215398712611,17.8625693164145,2765796.54163193,0.0,1.0
2023-03-20,19.44,19.61,19.36,19.58,1996610,17.9178713886016,18.0745605931315,17.8441352923522,18.046909557038,2166222.62534441,0.0,1.0
2023-03-21,20.06,20.1,19.81,19.93,1254007,18.4893261345343,18.526194182659,18.258900833755,18.3695049781291,1360535.27516154,0.0,1.0
2023-03-22,20.1,20.465,20.1,20.31,864528,18.526194182659,18.8626151217969,18.526194182659,18.7197514353137,937969.915929378,0.0,1.0
2023-03-23,20.29,20.68,20.14,20.46,770165,18.7013174112513,19.0607808804671,18.5630622307837,18.8580066157813,835590.750446197,0.0,1.0
2023-03-24,20.06,20.07,19.74,19.85,514647,18.4893261345343,18.4985431465655,18.1943817495368,18.2957688818797,558366.418812701,0.0,1.0
2023-03-27,20.77,20.81,20.6,20.6,360768,19.1437339887476,19.1806020368723,18.9870447842177,18.9870447842177,391415.351070192,0.0,1.0
2023-03-28,20.66,20.715,20.43,20.46,364242,19.0423468564047,19.0930404225762,18.8303555796877,18.8580066157813,395184.46842433,0.0,1.0
2023-03-29,20.64,20.86,20.57,20.78,395228,19.0239128323424,19.2266870970282,18.9593937481242,19.1529510007788,428802.738526613,0.0,1.0
2023-03-30,21.1,21.175,21.02,21.04,314030,19.4478953857764,19.5170229760102,19.374159289527,19.3925933135893,340706.943788174,0.0,1.0
2023-03-31,21.26,21.495,21.165,21.46,565584,19.5953675782752,19.8119673610077,19.507805963979,19.7797078188986,613630.532418846,0.0,1.0
2023-04-03,21.54,21.69,21.44,21.52,569482,19.853443915148,19.9916990956156,19.7612737948363,19.8350098910857,617859.668701643,0.0,1.0
2023-04-04,21.46,21.47,21.22,21.22,455939,19.7797078188986,19.7889248309298,19.5584995301505,19.5584995301505,494671.156398549,0.0,1.0
2023-04-05,21.69,21.73,21.52,21.53,488980,19.9916990956156,20.0285671437403,19.8350098910857,19.8442269031168,530518.999374396,0.0,1.0
2023-04-06,22.23,22.245,22.03,22.12,574957,20.489417745299,20.5032432633458,20.3050775046755,20.3880306129561,623799.771612958,0.0,1.0
2023-04-10,22.28,22.29,22.02,22.23,351884,20.5355028054549,20.544719817486,20.2958604926444,20.489417745299,381776.65257446,0.0,1.0
2023-04-11,22.33,22.4975,22.19,22.2,656909,20.5815878656107,20.7359728171329,20.4525496971743,20.4617667092055,712713.618880189,0.0,1.0
2023-04-12,21.85,22.62,21.832,22.6,3423648,20.1391712881144,20.8488812145148,20.1225806664583,20.8304471904524,3714487.93645987,0.0,1.0
2023-04-13,22.61,22.62,22.29,22.29,794262,20.8396642024836,20.8488812145148,20.544719817486,20.544719817486,861734.797908106,0.0,1.0
2023-04-14,23.26,23.58,23.09,23.54,1295582,21.4387699845099,21.7337143695074,21.2820807799799,21.6968463213827,1405642.08402691,0.0,1.0
2023-04-17,22.63,22.865,22.57,22.83,709347,20.8580982265459,21.0746980092785,20.8027961543589,21.0424384671694,769606.242891795,0.0,1.0
2023-04-18,22.41,22.61,22.35,22.54,398493,20.6553239618601,20.8396642024836,20.6000218896731,20.7751451182654,432345.101267334,0.0,1.0
2023-04-19,22.38,22.52,22.17,22.37,573237,20.6276729257666,20.756711094203,20.434115673112,20.6184559137354,621933.657091047,0.0,1.0
2023-04-20,21.8,21.955,21.57,21.59,799318,20.0930862279585,20.2359499144417,19.8810949512415,19.8995289753039,867220.306642283,0.0,1.0
2023-04-21,22.85,22.87,22.61,22.67,896080,21.0608724912318,21.0793065152941,20.8396642024836,20.8949662746706,972202.267903405,0.0,1.0
2023-04-24,23.28,23.58,23.2,23.49,733594,21.4572040085722,21.7337143695074,21.3834679123228,21.6507612612269,795913.03289922,0.0,1.0
2023-04-25,23.16,23.385,23.09,23.12,478199,21.3465998641982,21.5539826348996,21.2820807799799,21.3097318160735,518822.150153045,0.0,1.0
2023-04-26,23.14,23.33,23.1,23.32,394176,21.3281658401358,21.5032890687281,21.2912977920111,21.4940720566969,427661.370807398,0.0,1.0
2023-04-27,23.58,23.6,23.32,23.4,448307,21.7337143695074,21.7521483935698,21.4940720566969,21.5678081529463,486390.815682722,0.0,1.0
2023-04-28,24.22,24.37,24.058,24.09,465497,22.3236031395026,22.4618583199702,22.1742875445975,22.2037819830973,505041.111398794,0.0,1.0
2023-05-01,24.0,24.15,23.855,24.15,315610,22.1208288748167,22.2590840552843,21.9871822003647,22.2590840552843,342421.165267604,0.0,1.0
2023-05-02,23.64,23.68,23.41,23.47,351202,21.7890164416945,21.8258844898192,21.5770251649775,21.6323272371645,381036.716467516,0.0,1.0
2023-05-03,23.62,23.815,23.57,23.57,362944,21.7705824176321,21.95031415224,21.7244973574763,21.7244973574763,393776.202930469,0.0,1.0
2023-05-04,23.15,23.41,23.055,23.36,880463,21.337382852167,21.5770251649775,21.2498212378708,21.5309401048216,955258.599014638,0.0,1.0
2023-05-05,23.42,23.515,23.21,23.3,1624869,21.5862421770087,21.6738037913048,21.392684924354,21.4756380326346,1762902.11459461,0.0,1.0
2023-05-08,23.2,23.415,23.19,23.36,713240,21.3834679123228,21.5816336709931,21.3742509002917,21.5309401048216,773829.954423073,0.0,1.0
2023-05-09,23.18,23.33,22.95,23.15,602235,21.3650338882605,21.5032890687281,21.1530426115435,21.337382852167,653395.045990099,0.0,1.0
2023-05-10,24.54,24.56,24.28,24.36,730494,22.6185475245001,22.6369815485625,22.3789052116896,22.452641307939,792549.686958566,0.0,1.0
2023-05-11,23.86,24.05,23.82,23.99,467004,21.9917907063803,22.1669139349726,21.9549226582556,22.1116118627856,506676.131506074,0.0,1.0
2023-05-12,23.51,23.855,23.49,23.83,546386,21.6691952852892,21.9871822003647,21.6507612612269,21.9641396702868,592801.656493473,0.0,1.0
2023-05-15,23.83,23.84,23.5,23.52,414987,21.9641396702868,21.973356682318,21.6599782732581,21.6784122973204,450240.271572215,0.0,1.0
2023-05-16,23.79,23.87,23.734,23.85,331921,21.9272716221621,22.0010077184115,21.8756563547875,21.9825736943491,360117.789666957,0.0,1.0
2023-05-17,23.18,23.27,23.075,23.2,543247,21.9347613661386,22.0199265310632,21.8354020070599,21.9536869583441,574087.187446652,0.618126,1.0
2023-05-18,22.74,23.105,22.5663,23.1,444369,21.5183983376183,21.8637903953681,21.3540295693138,21.8590589973167,469595.873329224,0.0,1.0
2023-05-19,23.27,23.445,23.18,23.19,447777,22.0199265310632,22.1855254628611,21.9347613661386,21.9442241622414,473197.345835872,0.0,1.0
2023-05-22,23.12,23.24,22.94,23.21,484830,21.8779845895222,21.991538142755,21.707654259673,21.9631497544468,512353.848414737,0.0,1.0
2023-05-23,22.68,23.02,22.66,22.98,453771,21.4616215610019,21.7833566284949,21.4426959687964,21.7455054440839,479531.625825554,0.0,1.0
2023-05-24,22.18,22.23,22.02,22.23,526593,20.9884817558652,21.0357957363788,20.8370770182214,21.0357957363788,556487.738172681,0.0,1.0
2023-05-25,21.83,21.94,21.68,21.94,503065,20.6572838922695,20.7613746493995,20.5153419507284,20.7613746493995,531624.051219518,0.0,1.0
2023-05-26,21.58,21.64,21.44,21.51,418487,20.4207139897011,20.4774907663175,20.2882348442628,20.354474416982,442244.549556623,0.0,1.0
2023-05-30,21.47,21.74,21.42,21.58,388928,20.316623232571,20.5721187273448,20.2693092520573,20.4207139897011,411007.482120015,0.0,1.0
2023-05-31,21.43,21.48,21.28,21.3,433084,20.2787720481601,20.3260860286737,20.1368301066191,20.1557556988245,457670.222731364,0.0,1.0
2023-06-01,21.53,21.615,21.475,21.49,330722,20.3734000091874,20.4538337760607,20.3213546306224,20.3355488247765,349497.121579561,0.0,1.0
2023-06-02,21.83,21.85,21.7,21.71,319005,20.6572838922695,20.6762094844749,20.5342675429339,20.5437303390366,337114.946297759,0.0,1.0
2023-06-05,21.92,21.96,21.78,21.8,236300,20.7424490571941,20.780300241605,20.6099699117558,20.6288955039613,249714.775035377,0.0,1.0
2023-06-06,22.27,22.28,22.0824,22.12,309636,21.0736469207898,21.0831097168925,20.8961248659025,20.9317049792488,327214.067214787,0.0,1.0
2023-06-07,22.78,22.83,22.47,22.59,553258,21.5562495220292,21.6035635025429,21.2629028428445,21.3764563960773,584666.512934927,0.0,1.0
2023-06-08,23.25,23.26,22.92,22.97,590818,22.0010009388578,22.0104637349605,21.6887286674675,21.7360426479812,624358.79795536,0.0,1.0
2023-06-09,22.86,22.96,22.69,22.78,619527,21.6319518908511,21.7265798518785,21.4710843571046,21.5562495220292,654697.610805512,0.0,1.0
2023-06-12,22.84,22.94,22.76,22.9,1167194,21.6130262986456,21.707654259673,21.5373239298238,21.669803075262,1233455.72210175,0.0,1.0
2023-06-13,22.95,22.995,22.68,22.72,528699,21.7171170557757,21.759699638238,21.4616215610019,21.4994727454128,558713.296006895,0.0,1.0
2023-06-14,23.25,23.525,23.185,23.44,382003,22.0010009388578,22.261227831683,21.93949276419,22.1807940648097,403689.349165634,0.0,1.0
2023-06-15,23.57,23.64,23.37,23.6,490042,22.3038104141453,22.3700499868644,22.1145544920906,22.3321988024535,517861.734184877,0.0,1.0
2023-06-16,23.57,23.84,23.51,23.63,1865163,22.3038104141453,22.5593059089191,22.2470336375289,22.3605871907617,1971048.49322602,0.0,1.0
2023-06-20,23.45,23.51,23.305,23.49,627566,22.1902568609124,22.2470336375289,22.0530463174228,22.2281080453234,663192.985653204,0.0,1.0
2023-06-21,23.65,23.69,23.325,23.42,597600,22.3795127829671,22.4173639673781,22.0719719096283,22.1618684726042,631525.812785197,0.0,1.0
2023-06-22,23.85,23.875,23.63,23.63,668512,22.5687687050218,22.5924256952787,22.3605871907617,22.3605871907617,706463.494238048,0.0,1.0
2023-06-23,24.3,24.46,24.2,24.23,465747,22.9945945296449,23.1459992672886,22.8999665686175,22.9283549569257,492187.504563699,0.0,1.0
2023-06-26,23.97,24.26,23.94,24.24,454091,22.6823222582546,22.9567433452339,22.6539338699464,22.9378177530285,479869.792258104,0.0,1.0
2023-06-27,23.01,23.085,22.57,23.03,877194,21.7738938323921,21.8448648031626,21.3575308038718,21.7928194245976,926992.392604247,0.0,1.0
2023-06-28,23.65,23.7,23.405,23.45,415560,22.3795127829671,22.4268267634808,22.1476742784501,22.1902568609124,439151.383468903,0.0,1.0
2023-06-29,23.43,23.515,23.4,23.45,320143,22.171331268707,22.2517650355802,22.1429428803988,22.1902568609124,338317.550673512,0.0,1.0
2023-06-30,23.93,23.99,23.83,23.9,338604,22.6444710738437,22.7012478504601,22.5498431128164,22.6160826855355,357826.583521283,0.0,1.0
2023-07-03,23.75,24.06,23.73,23.99,224699,22.4741407439945,22.7674874231793,22.455215151789,22.7012478504601,237455.185085376,0.0,1.0
2023-07-05,23.95,24.06,23.8,23.9,376483,22.6633966660492,22.7674874231793,22.5214547245082,22.6160826855355,397855.978204164,0.0,1.0
2023-07-06,23.43,23.561,23.09,23.52,374269,22.171331268707,22.2952938976528,21.849596201214,22.2564964336316,395516.289198966,0.0,1.0
2023-07-07,23.57,23.63,23.38,23.48,234719,22.3038104141453,22.3605871907617,22.1240172881933,22.2186452492207,248044.021504565,0.0,1.0
2023-07-10,23.81,23.845,23.615,23.64,324222,22.5309175206109,22.5640373069705,22.3463929966076,22.3700499868644,342628.11591841,0.0,1.0
2023-07-11,24.25,24.285,24.11,24.11,445270,22.9472805491312,22.9804003354908,22.8148014036929,22.8148014036929,470548.02319087,0.0,1.0
2023-07-12,25.7,25.705,25.41,25.59,675239,24.3193859840277,24.3241173820791,24.0449648970484,24.2152952268976,713572.386712288,0.0,1.0
2023-07-13,26.26,26.32,25.99,26.01,723126,24.8493025657809,24.9060793423973,24.593807071007,24.6127326632125,764177.936573137,0.0,1.0
2023-07-14,26.21,26.48,26.085,26.19,562542,24.8019885852672,25.057484080041,24.683703633983,24.7830629930617,594477.566559252,0.0,1.0
2023-07-17,26.76,26.85,26.57,26.64,455935,25.3224423709176,25.4076075358422,25.1426492449656,25.2088888176848,481818.476325666,0.0,1.0
2023-07-18,27.34,27.47,26.965,27.01,420254,25.8712845448762,25.9943008942117,25.5164296910236,25.5590122734859,444111.862326354,0.0,1.0
2023-07-19,27.37,27.49,27.18,27.32,299687,25.8996729331844,26.0132264864172,25.7198798072324,25.8523589526707,316700.261472819,0.0,1.0
2023-07-20,27.56,27.715,27.48,27.53,373897,26.0794660591363,26.2261393987287,26.0037636903145,26.0510776708281,395123.170721129,0.0,1.0
2023-07-21,27.05,27.29,27.05,27.2,449453,25.5968634578969,25.8239705643625,25.5968634578969,25.7388053994379,474968.492526346,0.0,1.0
2023-07-24,26.61,26.99,26.61,26.89,750347,25.1805004293766,25.5400866812805,25.1805004293766,25.4454587202531,792944.275511935,0.0,1.0
2023-07-25,26.1,26.17,25.97,26.08,583236,24.6978978281371,24.7641374008562,24.5748814788015,24.6789722359316,616346.367044154,0.0,1.0
2023-07-26,26.4,26.48,26.11,26.11,430518,24.9817817112191,25.057484080041,24.7073606242398,24.7073606242398,454958.550650363,0.0,1.0
2023-07-27,26.33,26.71,26.275,26.71,389151,24.9155421385,25.2751283904039,24.863496759935,25.2751283904039,411243.141852697,0.0,1.0
2023-07-28,26.28,26.3,25.93,25.98,414667,24.8682281579863,24.8871537501918,24.5370302943906,24.5843442749043,438207.687768071,0.0,1.0
2023-07-31,26.11,26.2,25.81,26.12,527690,24.7073606242398,24.7925257891644,24.4234767411578,24.7168234203426,557647.014974264,0.0,1.0
2023-08-01,25.83,26.23,25.75,26.07,239932,24.4424023333633,24.8209141774726,24.3666999645414,24.6695094398289,253552.964044808,0.0,1.0
2023-08-02,25.25,25.57,25.16,25.47,334538,23.8935601594047,24.1963696346922,23.8083949944801,24.1017416736648,353529.756287707,0.0,1.0
2023-08-03,25.75,26.06,25.66,25.97,328339,24.3666999645414,24.6600466437262,24.2815347996168,24.5748814788015,346978.838427173,0.0,1.0
2023-08-04,25.85,26.035,25.55,25.55,237453,24.4613279255687,24.6363896534693,24.1774440424867,24.1774440424867,250933.230962656,0.0,1.0
2023-08-07,25.89,25.93,25.8,25.83,234336,24.4991791099797,24.5370302943906,24.4140139450551,24.4424023333633,247639.278555608,0.0,1.0
2023-08-08,25.95,25.95,25.63,25.78,407584,24.5559558865961,24.5559558865961,24.2531464113086,24.3950883528496,430722.585137619,0.0,1.0
2023-08-09,25.92,26.09,25.88,25.93,401308,24.5275674982879,24.6884350320344,24.4897163138769,24.5370302943906,424090.295979252,0.0,1.0
2023-08-10,26.16,26.52,26.125,26.42,309945,24.7546746047535,25.0953352644519,24.7215548183939,25.0007073034246,327540.609176217,0.0,1.0
2023-08-11,26.09,26.15,25.96,26.0,162999,24.6884350320344,24.7452118086508,24.5654186826988,24.6032698671098,172252.469809528,0.0,1.0
2023-08-14,24.6,24.92,24.465,24.92,557303,23.2784784127269,23.5812878880144,23.15073066534,23.5812878880144,588941.147996366,0.0,1.0
2023-08-15,24.78,24.98,24.72,24.91,275658,23.4488087425761,23.6380646646308,23.3920319659597,23.5718250919117,291307.132698698,0.0,1.0
2023-08-16,24.54,24.85,24.51,24.69,282160,23.2217016361105,23.5150483152953,23.1933132478023,23.3636435776515,298178.251900052,0.0,1.0
2023-08-17,24.36,24.7,24.305,24.7,302595,23.0513713062613,23.3731063737543,22.9993259276963,23.3731063737543,319773.348928608,0.0,1.0
2023-08-18,24.07,24.21,24.005,24.07,666973,22.776950219282,22.9094293647203,22.7154420446142,22.776950219282,704837.125051506,0.0,1.0
2023-08-21,24.06,24.1,23.85,23.94,301219,22.7674874231793,22.8053386075902,22.5687687050218,22.6539338699464,318319.233268647,0.0,1.0
2023-08-22,23.81,24.05,23.785,24.05,409159,22.5309175206109,22.7580246270765,22.5072605303541,22.7580246270765,432386.998047821,0.0,1.0
2023-08-23,24.19,24.34,23.99,24.02,767805,22.8905037725148,23.0324457140558,22.7012478504601,22.7296362387683,811393.367947686,0.0,1.0
2023-08-24,23.9,24.265,23.89,24.17,416898,22.6160826855355,22.9614747432853,22.6066198894328,22.8715781803093,440565.341864998,0.0,1.0
2023-08-25,24.03,24.08,23.8,24.04,260228,22.7390990348711,22.7864130153847,22.5214547245082,22.7485618309738,275001.170029226,0.0,1.0
2023-08-28,23.91,24.24,23.815,24.15,360416,22.6255454816382,22.9378177530285,22.5356489186623,22.8526525881039,380876.852979902,0.0,1.0
2023-08-29,24.39,24.4,24.08,24.1,186459,23.0797596945695,23.0892224906722,22.7864130153847,22.8053386075902,197044.296395774,0.0,1.0
2023-08-30,24.27,24.42,24.23,24.35,218374,22.9662061413367,23.1081480828777,22.9283549569257,23.0419085101586,230771.114192025,0.0,1.0
2023-08-31,23.96,24.48,23.95,24.44,372769,22.6728594621519,23.1649248594941,22.6633966660492,23.1270736750832,393931.134046393,0.0,1.0
2023-09-01,23.78,24.17,23.78,24.14,276722,22.5025291323027,22.8715781803093,22.5025291323027,22.8431897920011,292431.536086922,0.0,1.0
2023-09-05,22.68,23.28,22.64,23.28,442010,21.4616215610019,22.029389327166,21.423770376591,22.029389327166,467102.952659278,0.0,1.0
2023-09-06,21.69,22.21,21.625,22.15,717493,20.5248047468312,21.0168701441734,20.4632965721634,20.960093367557,758225.150590174,0.0,1.0
2023-09-07,21.62,21.76,21.53,21.66,386531,20.458565174112,20.5910443195503,20.3734000091874,20.496416358523,408474.404186203,0.0,1.0
2023-09-08,21.31,21.482,21.295,21.34,331796,20.1652184949273,20.3279785878943,20.1510243007732,20.1936068832355,350632.092668803,0.0,1.0
2023-09-11,21.37,21.41,21.24,21.28,478386,20.2219952715437,20.2598464559546,20.0989789222081,20.1368301066191,505544.021879281,0.0,1.0
2023-09-12,21.51,21.58,21.29,21.41,316323,20.354474416982,20.4207139897011,20.1462929027218,20.2598464559546,334280.688884958,0.0,1.0
2023-09-13,21.96,22.14,21.9,22.06,279000,20.780300241605,20.9506305714542,20.7235234649886,20.8749282026324,294838.858378631,0.0,1.0
2023-09-14,22.21,22.25,21.59,22.07,867812,21.0168701441734,21.0547213285843,20.4301767858038,20.8843909987351,917077.775509949,0.0,1.0
2023-09-15,22.4,22.53,22.295,22.38,842419,21.1966632701253,21.3196796194609,21.0973039110466,21.1777376779199,890243.212317089,0.0,1.0
2023-09-18,22.74,22.74,22.43,22.64,448303,21.5183983376183,21.5183983376183,21.2250516584335,21.423770376591,473753.206909373,0.0,1.0
2023-09-19,22.83,22.86,22.63,22.64,455924,21.6035635025429,21.6319518908511,21.4143075804882,21.423770376591,481806.851854548,0.0,1.0
2023-09-20,23.09,23.2861,23.04,23.13,401606,21.849596201214,22.0351616327886,21.8022822207003,21.8874473856249,424405.213469564,0.0,1.0
2023-09-21,22.59,22.87,22.55,22.76,326290,21.3764563960773,21.6414146869538,21.3386052116663,21.5373239298238,344813.516488757,0.0,1.0
2023-09-22,22.34,22.51,22.28,22.5,219982,21.1398864935089,21.3007540272554,21.0831097168925,21.2912912311527,232470.400515584,0.0,1.0
2023-09-25,22.34,22.35,22.135,22.22,169057,21.1398864935089,21.1493492896117,20.9458991734029,21.0263329402761,178654.383085721,0.0,1.0
2023-09-26,21.83,22.14,21.79,21.97,335741,20.6572838922695,20.9506305714542,20.6194327078585,20.7897630377077,354801.05072007,0.0,1.0
2023-09-27,21.61,21.93,21.46,21.92,207488,20.4491023780093,20.7519118532968,20.3071604364683,20.7424490571941,219267.11486475,0.0,1.0
2023-09-28,21.66,21.74,21.525,21.56,154370,20.496416358523,20.5721187273448,20.3686686111361,20.4017883974956,163133.600601825,0.0,1.0
2023-09-29,21.54,21.82,21.52,21.79,448965,20.3828628052902,20.6478210961667,20.3639372130847,20.6194327078585,474452.788716708,0.0,1.0
2023-10-02,21.32,21.38,21.16,21.38,274230,20.17468129103,20.2314580676464,20.0232765533862,20.2314580676464,289798.064993447,0.0,1.0
2023-10-03,21.23,21.48,21.17,21.42,433397,20.0895161261054,20.3260860286737,20.032739349489,20.2693092520573,458000.991773202,0.0,1.0
2023-10-04,20.72,20.75,20.34,20.7,632189,19.6069135248659,19.6353019131741,19.247327272962,19.5879879326605,668078.433833435,0.0,1.0
2023-10-05,20.85,20.885,20.65,20.66,326079,19.7299298742015,19.763049660561,19.5406739521468,19.5501367482495,344590.537997295,0.0,1.0
2023-10-06,20.66,20.7,20.15,20.36,426632,19.5501367482495,19.5879879326605,19.0675341470101,19.2662528651675,450851.942035097,0.0,1.0
2023-10-09,20.76,20.86,20.54,20.54,441505,19.6447647092769,19.7393926703042,19.4365831950167,19.4365831950167,466569.283757911,0.0,1.0
2023-10-10,20.95,21.0581,20.87,20.94,408728,19.8245578352288,19.9268506610994,19.7488554664069,19.8150950391261,431931.530133982,0.0,1.0
2023-10-11,17.27,17.72,16.85,17.72,3570179,16.3422488694225,16.7680746940456,15.9448114331077,16.7680746940456,3772858.42497262,0.0,1.0
2023-10-12,16.95,17.69,16.94,17.65,1422561,16.039439394135,16.7396863057374,16.0299765980323,16.7018351213264,1503319.93266654,0.0,1.0
2023-10-13,17.13,17.18,16.9,17.07,775159,16.2097697239842,16.2570837044979,15.9921254136213,16.1529929473678,819164.855275704,0.0,1.0
2023-10-16,17.3,17.4394,17.11,17.27,544799,16.3706372577307,16.5025486354028,16.1908441317788,16.3422488694225,575727.294644515,0.0,1.0
2023-10-17,17.45,17.755,17.21,17.21,715111,16.5125791992717,16.8011944804051,16.2854720928061,16.2854720928061,755707.92420789,0.0,1.0
2023-10-18,17.18,17.36,17.125,17.22,469470,16.2570837044979,16.4274140343471,16.2050383259329,16.2949348889088,496121.859652386,0.0,1.0
2023-10-19,17.4,17.63,17.24,17.26,605958,16.4652652187581,16.682909529121,16.3138604811143,16.3327860733198,640358.297295333,0.0,1.0
2023-10-20,17.65,17.66,17.41,17.53,936416,16.7018351213264,16.7112979174292,16.4747280148608,16.5882815680936,989576.431568044,0.0,1.0
2023-10-23,17.34,17.465,17.21,17.23,1291649,16.4084884421417,16.5267733934258,16.2854720928061,16.3043976850116,1364976.04511075,0.0,1.0
2023-10-24,17.35,17.46,17.26,17.35,521838,16.4179512382444,16.5220419953745,16.3327860733198,16.4179512382444,551462.796339024,0.0,1.0
2023-10-25,16.66,16.9402,16.63,16.88,370355,15.7650183071557,16.0301658539543,15.7366299188475,15.9731998214159,391380.091020852,0.0,1.0
2023-10-26,16.56,16.73,16.49,16.7,516635,15.6703903461284,15.8312578798749,15.6041507734092,15.8028694915666,545964.421499797,0.0,1.0
2023-10-27,16.4,16.72,16.37,16.71,377607,15.5189856084846,15.8217950837721,15.4905972201764,15.8123322876694,399043.787798493,0.0,1.0
2023-10-30,16.71,16.7448,16.47,16.69,352636,15.8123322876694,15.8452628181069,15.5852251812038,15.7934066954639,372655.181588554,0.0,1.0
2023-10-31,16.63,16.71,16.52,16.58,457056,15.7366299188475,15.8123322876694,15.6325391617174,15.6893159383338,483003.11560969,0.0,1.0
2023-11-01,16.7,16.7,16.46,16.6,460843,15.8028694915666,15.8028694915666,15.575762385101,15.7082415305393,487005.103984888,0.0,1.0
2023-11-02,17.25,17.25,16.82,16.85,989662,16.323323277217,16.323323277217,15.9164230447995,15.9448114331077,1045845.21240399,0.0,1.0
2023-11-03,17.43,17.545,17.275,17.47,650384,16.4936536070663,16.6024757622477,16.3469802674739,16.5315047914772,687306.365834147,0.0,1.0
2023-11-06,16.96,17.35,16.95,17.34,652358,16.0489021902377,16.4179512382444,16.039439394135,16.4084884421417,689392.430014936,0.0,1.0
2023-11-07,16.89,16.89,16.66,16.67,628316,15.9826626175186,15.9826626175186,15.7650183071557,15.7744811032584,663985.56322949,0.0,1.0
2023-11-08,17.08,17.375,17.065,17.28,803067,16.1624557434706,16.4416082285012,16.1482615493165,16.3517116655253,848657.195274377,0.0,1.0
2023-11-09,17.08,17.31,17.07,17.18,519151,16.1624557434706,16.3801000538335,16.1529929473678,16.2570837044979,548623.255075713,0.0,1.0
2023-11-10,17.19,17.2,16.86,16.98,515108,16.2665465006006,16.2760092967034,15.9542742292104,16.0678277824432,544350.73355448,0.0,1.0
2023-11-13,17.73,17.8,17.49,17.58,578770,16.7775374901483,16.8437770628674,16.5504303836827,16.6355955486073,611626.831769892,0.0,1.0
2023-11-14,19.4,19.48,18.815,18.87,1250730,18.357824439305,18.4335268081268,17.804250867295,17.85629624586,1321734.06931865,0.0,1.0
2023-11-15,19.28,19.37,19.03,19.03,921867,18.2442708860722,18.3294360509968,18.0077009835038,18.0077009835038,974201.48335818,0.0,1.0
2023-11-16,19.26,19.42,19.065,19.22,705170,18.2253452938667,18.3767500315104,18.0408207698634,18.1874941094557,745202.572626734,0.0,1.0
2023-11-17,19.73,19.73,19.47,19.7,572795,18.6700967106952,18.6700967106952,18.4240640120241,18.641708322387,605312.630412142,0.0,1.0
2023-11-20,19.61,19.65,19.48,19.55,387017,18.5565431574624,18.5943943418733,18.4335268081268,18.499766380846,408987.994455636,0.0,1.0
2023-11-21,19.65,19.9,19.42,19.71,1345233,18.5943943418733,18.8309642444417,18.3767500315104,18.6511711184897,1421602.01424108,0.0,1.0
2023-11-22,19.74,19.765,19.505,19.59,429731,18.6795595067979,18.7032164970548,18.4571837983837,18.5376175652569,454126.872580314,0.0,1.0
2023-11-24,20.07,20.14,19.89,19.89,280601,18.9918317781882,19.0580713509073,18.821501448339,18.821501448339,296530.747311477,0.0,1.0
2023-11-27,20.21,20.23,20.03,20.04,325488,19.1243109236265,19.1432365158319,18.9539805937772,18.96344338988,343965.986867181,0.0,1.0
2023-11-28,20.41,20.6,20.31,20.42,380264,19.3135668456812,19.4933599716331,19.2189388846538,19.3230296417839,401851.62595875,0.0,1.0
2023-11-29,20.47,20.59,20.415,20.42,268672,19.3703436222976,19.4838971755304,19.3182982437325,19.3230296417839,283924.536768112,0.0,1.0
2023-11-30,20.51,20.655,20.44,20.6,251705,19.4081948067085,19.5454053501982,19.3419552339894,19.4933599716331,265994.318452305,0.0,1.0
2023-12-01,20.72,20.76,20.42,20.42,235727,19.6069135248659,19.6447647092769,19.3230296417839,19.3230296417839,249109.245767095,0.0,1.0
2023-12-04,21.07,21.09,20.67,20.68,266583,19.9381113884616,19.9570369806671,19.5595995443523,19.569062340455,281716.944025629,0.0,1.0
2023-12-05,20.34,20.62,20.34,20.54,368280,19.247327272962,19.5122855638386,19.247327272962,19.4365831950167,389187.293059793,0.0,1.0
2023-12-06,19.99,20.26,19.97,20.1,555580,18.9161294093663,19.1716249041401,18.8972038171608,19.0202201664964,587120.33311111,0.0,1.0
2023-12-07,20.12,20.1475,19.91,19.99,256803,19.0391457587019,19.0651684479844,18.8404270405444,18.9161294093663,271381.73243085,0.0,1.0
2023-12-08,20.63,20.64,20.29,20.3,317856,19.5217483599413,19.5312111560441,19.2000132924483,19.2094760885511,335900.717450889,0.0,1.0
2023-12-11,20.63,20.7095,20.5,20.54,457174,19.5217483599413,19.5969775889581,19.3987320106058,19.4365831950167,483127.814481692,0.0,1.0
2023-12-12,20.65,20.67,20.49,20.54,264000,19.5406739521468,19.5595995443523,19.389269214503,19.4365831950167,278987.306852897,0.0,1.0
2023-12-13,21.08,21.11,20.425,20.45,410431,19.9475741845644,19.9759625728726,19.3277610398353,19.3514180300921,433731.209617203,0.0,1.0
2023-12-14,21.33,21.52,21.28,21.33,346771,20.1841440871327,20.3639372130847,20.1368301066191,20.1841440871327,366457.224941994,0.0,1.0
2023-12-15,20.62,21.17,20.6,20.81,1768171,19.5122855638386,20.032739349489,19.4933599716331,19.6920786897905,1868550.24752043,0.0,1.0
2023-12-18,20.65,20.755,20.51,20.63,485551,19.5406739521468,19.6400333112255,19.4081948067085,19.5217483599413,513115.779658073,0.0,1.0
2023-12-19,20.63,20.88,20.57,20.76,337523,19.5217483599413,19.7583182625097,19.4649715833249,19.6447647092769,356684.215041328,0.0,1.0
2023-12-20,20.49,20.97,20.48,20.85,284436,19.389269214503,19.8434834274343,19.3798064184003,19.7299298742015,300583.460651557,0.0,1.0
2023-12-21,21.0,21.11,20.835,21.01,406489,19.8718718157425,19.9759625728726,19.7157356800474,19.8813346118452,429565.42187624,0.0,1.0
2023-12-22,20.89,21.12,20.82,20.94,190314,19.7677810586124,19.9854253689753,19.7015414858933,19.8150950391261,201118.145137888,0.0,1.0
2023-12-26,21.13,21.13,20.85,20.98,169593,19.994888165078,19.994888165078,19.7299298742015,19.852946223537,179220.811860241,0.0,1.0
2023-12-27,21.04,21.13,20.945,21.05,194499,19.9097230001534,19.994888165078,19.8198264371775,19.9191857962562,205540.728013568,0.0,1.0
2023-12-28,20.93,21.1,20.87,20.97,146418,19.8056322430234,19.9664997767698,19.7488554664069,19.8434834274343,154730.164752983,0.0,1.0
2023-12-29,20.83,21.05,20.81,20.85,165384,19.711004281996,19.9191857962562,19.6920786897905,19.7299298742015,174772.86650212,0.0,1.0
2024-01-02,21.25,21.345,20.92,20.95,292755,20.1084417183109,20.1983382812868,19.7961694469206,19.8245578352288,309374.731127727,0.0,1.0
2024-01-03,20.57,20.79,20.52,20.52,383353,19.4649715833249,19.6731530975851,19.4176576028112,19.4176576028112,405115.98880295,0.0,1.0
2024-01-04,20.86,21.01,20.86,20.97,195629,19.7393926703042,19.8813346118452,19.7393926703042,19.8434834274343,206734.878228506,0.0,1.0
2024-01-05,20.57,20.7379,20.4,20.51,342975,19.4649715833249,19.6238519298898,19.3041040495784,19.4081948067085,362445.725635881,0.0,1.0
2024-01-08,20.66,20.74,20.4,20.4,601526,19.5501367482495,19.6258391170714,19.3041040495784,19.3041040495784,635674.692204532,0.0,1.0
2024-01-09,20.27,20.46,20.255,20.37,618535,19.1810877002429,19.3608808261948,19.1668935060888,19.2757156612702,653649.294864609,0.0,1.0
2024-01-10,20.24,20.33,20.09,20.23,304709,19.1526993119347,19.2378644768593,19.0107573703937,19.1432365158319,322007.360923634,0.0,1.0
2024-01-11,20.25,20.545,20.1,20.47,444344,19.1621621080374,19.4413145930681,19.0202201664964,19.3703436222976,469569.454076682,0.0,1.0
2024-01-12,20.09,20.265,20.02,20.16,310154,19.0107573703937,19.1763563021915,18.9445177976745,19.0769969431128,327761.474127475,0.0,1.0
2024-01-16,19.62,19.82,19.57,19.77,267783,18.5660059535651,18.7552618756198,18.5186919730515,18.7079478951061,282985.068147688,0.0,1.0
2024-01-17,19.1,19.21,18.945,19.15,569689,18.0739405562229,18.178031313353,17.9272672166306,18.1212545367366,602030.302476215,0.0,1.0
2024-01-18,19.38,19.41,19.155,19.24,302668,18.3388988470995,18.3672872354077,18.125985934788,18.2064197016612,319850.493146033,0.0,1.0
2024-01-19,19.55,19.56,19.26,19.33,249379,18.499766380846,18.5092291769487,18.2253452938667,18.2915848665858,263536.271195715,0.0,1.0
2024-01-22,19.7,19.88,19.58,19.59,389738,18.641708322387,18.8120386522362,18.5281547691542,18.5376175652569,411863.465902404,0.0,1.0
2024-01-23,19.55,19.66,19.5,19.62,226085,18.499766380846,18.6038571379761,18.4524524003323,18.5660059535651,238919.868446354,0.0,1.0
2024-01-24,19.94,20.33,19.9,20.29,472356,18.8688154288526,19.2378644768593,18.8309642444417,19.2000132924483,499171.698165938,0.0,1.0
2024-01-25,19.86,19.88,19.56,19.87,379277,18.7931130600308,18.8120386522362,18.5092291769487,18.8025758561335,400808.593868357,0.0,1.0
2024-01-26,20.07,20.1,19.86,19.91,349290,18.9918317781882,19.0202201664964,18.7931130600308,18.8404270405444,369119.228828214,0.0,1.0
2024-01-29,20.08,20.09,19.76,19.84,405395,19.0012945742909,19.0107573703937,18.6984850990034,18.7741874678253,428409.315384964,0.0,1.0
2024-01-30,19.43,19.6,19.4,19.45,325476,18.3862128276132,18.5470803613597,18.357824439305,18.4051384198186,343953.305625961,0.0,1.0
2024-01-31,19.3,19.65,19.28,19.49,328983,18.2631964782776,18.5943943418733,18.2442708860722,18.4429896042296,347659.398372678,0.0,1.0
2024-02-01,19.67,19.69,19.339,19.41,201996,18.6133199340788,18.6322455262843,18.3001013830783,18.3672872354077,213463.333466129,0.0,1.0
2024-02-02,19.32,19.57,19.18,19.57,217039,18.2821220704831,18.5186919730515,18.1496429250448,18.5186919730515,229360.326106235,0.0,1.0
2024-02-05,19.4,19.48,19.25,19.35,396757,18.357824439305,18.4335268081268,18.215882497764,18.3105104587913,419280.935246344,0.0,1.0
2024-02-06,19.86,19.91,19.52,19.52,210244,18.7931130600308,18.8404270405444,18.4713779925378,18.4713779925378,222179.573265078,0.0,1.0
2024-02-07,19.69,19.84,19.625,19.78,213570,18.6322455262843,18.7741874678253,18.5707373516165,18.7174106912089,225694.390623384,0.0,1.0
2024-02-08,19.71,19.72,19.48,19.63,190539,18.6511711184897,18.6606339145925,18.4335268081268,18.5754687496679,201355.918410774,0.0,1.0
2024-02-09,19.54,19.585,19.295,19.49,295336,18.4903035847433,18.5328861672056,18.2584650802263,18.4429896042296,312102.254760254,0.0,1.0
2024-02-12,20.0,20.17,19.6,19.6,395590,18.925592205469,19.0864597392155,18.5470803613597,18.5470803613597,418047.684537644,0.0,1.0
2024-02-13,20.13,20.21,19.82,19.93,455418,19.0486085548046,19.1243109236265,18.7552618756198,18.8593526327499,481272.126183079,0.0,1.0
2024-02-14,21.2,21.48,20.97,21.32,642366,20.0611277377972,20.3260860286737,19.8434834274343,20.17468129103,678833.183158592,0.0,1.0
2024-02-15,21.04,21.085,20.835,20.93,1022023,19.9097230001534,19.9523055826157,19.7157356800474,19.8056322430234,1080043.3496656,0.0,1.0
2024-02-16,21.11,21.2,20.82,20.93,576577,19.9759625728726,20.0611277377972,19.7015414858933,19.8056322430234,609309.334936829,0.0,1.0
2024-02-20,20.62,20.67,19.85,20.36,747600,19.5122855638386,19.5595995443523,18.783650263928,19.2662528651675,790041.328042523,0.0,1.0
2024-02-21,19.32,19.505,19.105,19.39,909859,18.2821220704831,18.4571837983837,18.0786719542743,18.3483616432022,961511.787976782,0.0,1.0
2024-02-22,19.56,19.565,19.34,19.44,553330,18.5092291769487,18.5139605750001,18.3010476626886,18.3956756237159,584742.60038225,0.0,1.0
2024-02-23,19.37,19.38,19.22,19.33,408007,18.3294360509968,18.3388988470995,18.1874941094557,18.2915848665858,431169.598890644,0.0,1.0
2024-02-26,19.69,19.89,19.66,19.82,323382,18.6322455262843,18.821501448339,18.6038571379761,18.7552618756198,341740.429032968,0.0,1.0
2024-02-27,19.62,19.73,19.535,19.69,412310,18.5660059535651,18.6700967106952,18.4855721866919,18.6322455262843,435716.880638327,0.0,1.0
2024-02-28,19.31,19.52,19.242,19.46,236822,18.2726592743804,18.4713779925378,18.2083122608818,18.4146012159214,250266.409028473,0.0,1.0
2024-02-29,19.21,19.38,19.005,19.38,346529,18.178031313353,18.3388988470995,17.984043993247,18.3388988470995,366201.486577378,0.0,1.0
2024-03-01,19.36,19.445,19.02,19.23,394168,18.319973254894,18.4004070217673,17.9982381874011,18.1969569055585,416544.957453004,0.0,1.0
2024-03-04,18.67,18.87,18.58,18.65,605826,17.6670403238054,17.85629624586,17.5818751588807,17.6481147315999,640218.803641906,0.0,1.0
2024-03-05,20.76,21.09,20.34,20.45,1159171,19.6447647092769,19.9570369806671,19.247327272962,19.3514180300921,1224977.25557568,0.0,1.0
2024-03-06,20.05,20.48,19.95,20.38,1620875,18.9729061859827,19.3798064184003,18.8782782249554,19.285178457373,1712892.23861815,0.0,1.0
2024-03-07,20.65,20.685,20.49,20.49,398168,19.5406739521468,19.5737937385064,19.389269214503,19.389269214503,420772.037859865,0.0,1.0
2024-03-08,20.35,20.5,20.275,20.47,384364,19.2567900690647,19.3987320106058,19.1858190982942,19.3703436222976,406184.383375786,0.0,1.0
2024-03-11,20.07,20.27,20.01,20.07,613293,18.9918317781882,19.1810877002429,18.9350550015718,18.9918317781882,648109.705991417,0.0,1.0
2024-03-12,20.13,20.2,19.905,20.07,430887,19.0486085548046,19.1148481275237,18.8356956424931,18.9918317781882,455348.498817896,0.0,1.0
2024-03-13,20.08,20.235,19.995,20.13,584836,19.0012945742909,19.1479679138833,18.9208608074177,19.0486085548046,618037.199206899,0.0,1.0
2024-03-14,19.63,20.09,19.505,20.09,460156,18.5754687496679,19.0107573703937,18.4571837983837,19.0107573703937,486279.102925007,0.0,1.0
2024-03-15,19.04,19.305,18.82,19.26,1666113,18.0171637796065,18.267927876329,17.8089822653464,18.2253452938667,1760698.40447956,0.0,1.0
2024-03-18,19.03,19.11,18.92,19.08,396466,18.0077009835038,18.0834033523257,17.9036102263737,18.0550149640175,418973.415146746,0.0,1.0
2024-03-19,19.53,19.56,19.345,19.37,319489,18.4808407886405,18.5092291769487,18.3057790607399,18.3294360509968,337626.423026991,0.0,1.0
2024-03-20,19.66,19.705,19.29,19.42,286185,18.6038571379761,18.6464397204384,18.2537336821749,18.3767500315104,302431.751559456,0.0,1.0
2024-03-21,19.06,19.38,19.045,19.35,578728,18.036089371812,18.3388988470995,18.0218951776579,18.3105104587913,611582.44742562,0.0,1.0
2024-03-22,18.74,19.11,18.735,19.11,346831,17.7332798965245,18.0834033523257,17.7285484984731,18.0834033523257,366520.631148096,0.0,1.0
2024-03-25,18.92,19.09,18.91,18.93,276108,17.9036102263737,18.0644777601202,17.894147430271,17.9130730224764,291782.679244469,0.0,1.0
2024-03-26,18.91,18.98,18.81,18.89,217059,17.894147430271,17.9603870029901,17.7995194692436,17.8752218380655,229381.461508269,0.0,1.0
2024-03-27,19.36,19.38,18.99,18.99,300205,18.319973254894,18.3388988470995,17.9698497990929,17.9698497990929,317247.668385509,0.0,1.0
2024-03-28,19.28,19.44,19.24,19.36,204409,18.2442708860722,18.3956756237159,18.2064197016612,18.319973254894,216013.319721568,0.0,1.0
2024-04-01,19.09,19.33,19.0,19.33,247788,18.0644777601202,18.2915848665858,17.9793125951956,18.2915848665858,261854.949963886,0.0,1.0
2024-04-02,18.77,18.855,18.64,18.74,368971,17.7616682848327,17.8421020517059,17.6386519354971,17.7332798965245,389917.521200078,0.0,1.0
2024-04-03,18.83,18.85,18.58,18.68,200126,17.8184450614491,17.8373706536546,17.5818751588807,17.6765031199081,211487.17337592,0.0,1.0
2024-04-04,18.73,19.21,18.73,19.14,217369,17.7238171004218,18.178031313353,17.7238171004218,18.1117917406339,229709.060239801,0.0,1.0
2024-04-05,18.75,18.78,18.62,18.73,183243,17.7427426926272,17.7711310809354,17.6197263432917,17.7238171004218,193645.723748658,0.0,1.0
2024-04-08,18.9,19.11,18.78,18.79,354266,17.8846846341682,18.0834033523257,17.7711310809354,17.7805938770382,374377.716854352,0.0,1.0
2024-04-09,19.24,19.24,19.015,19.07,216053,18.2064197016612,18.2064197016612,17.9935067893497,18.0455521679147,228318.350785944,0.0,1.0
2024-04-10,19.08,19.24,18.975,19.18,283609,18.0550149640175,18.2064197016612,17.9556556049388,18.1496429250448,299709.511777437,0.0,1.0
2024-04-11,18.93,19.2,18.785,19.15,288309,17.9130730224764,18.1685685172503,17.7758624789868,18.1212545367366,304676.331255501,0.0,1.0
2024-04-12,18.39,18.94,18.32,18.89,442520,17.4020820329288,17.9225358185792,17.3358424602096,17.8752218380655,467641.905411152,0.0,1.0
2024-04-15,18.77,18.88,18.6699,18.86,516069,17.7616682848327,17.8657590419628,17.6669456958443,17.8468334497573,545366.289622227,0.0,1.0
2024-04-16,18.6,18.665,18.48,18.63,347436,17.6008007510862,17.662308925754,17.4872471978534,17.6291891393944,367159.977059634,0.0,1.0
2024-04-17,18.97,19.04,18.805,18.96,278277,17.9509242068874,18.0171637796065,17.7947880711923,17.9414614107847,294074.81359509,0.0,1.0
2024-04-18,19.39,19.41,19.03,19.04,625142,18.3483616432022,18.3672872354077,18.0077009835038,18.0171637796065,660631.374926646,0.0,1.0
2024-04-19,19.54,19.6,19.23,19.23,458574,18.4903035847433,18.5470803613597,18.1969569055585,18.1969569055585,484607.292624092,0.0,1.0
2024-04-22,20.55,20.84,20.46,20.66,604059,19.4460459911194,19.7204670780987,19.3608808261948,19.5501367482495,638351.490872177,0.0,1.0
2024-04-23,21.48,21.5,20.9,20.97,773038,20.3260860286737,20.3450116208792,19.7772438547151,19.8434834274343,816923.445889965,0.0,1.0
2024-04-24,20.76,21.0,20.69,20.98,396251,19.6447647092769,19.8718718157425,19.5785251365577,19.852946223537,418746.209574876,0.0,1.0
2024-04-25,20.21,20.39,20.18,20.36,392354,19.1243109236265,19.2946412534757,19.0959225353183,19.2662528651675,414627.976488491,0.0,1.0
2024-04-26,20.1,20.15,19.905,20.09,306868,19.0202201664964,19.0675341470101,18.8356956424931,19.0107573703937,324288.927573238,0.0,1.0
2024-04-29,20.71,20.81,20.41,20.41,368912,19.5974507287632,19.6920786897905,19.3135668456812,19.3135668456812,389855.171764076,0.0,1.0
2024-04-30,21.04,21.21,20.87,20.91,293756,19.9097230001534,20.0705905338999,19.7488554664069,19.7867066508179,310432.557999545,0.0,1.0
2024-05-01,21.22,21.43,20.81,20.92,325423,20.0800533300027,20.2787720481601,19.6920786897905,19.7961694469206,343897.296810569,0.0,1.0
2024-05-02,21.66,21.67,21.375,21.52,242384,20.496416358523,20.5058791546257,20.226726669595,20.3639372130847,256144.164334215,0.0,1.0
2024-05-03,20.97,21.57,20.965,21.46,494745,19.8434834274343,20.4112511935984,19.8387520293829,20.3071604364683,522831.723973245,0.0,1.0
2024-05-06,21.42,21.46,21.205,21.3,246227,20.2693092520573,20.3071604364683,20.0658591358485,20.1557556988245,260205.331835108,0.0,1.0
2024-05-07,20.11,20.66,19.69,19.87,842591,19.0296829625991,19.5501367482495,18.6322455262843,18.8025758561335,890424.976774584,0.0,1.0
2024-05-08,20.68,20.91,20.59,20.64,287802,19.569062340455,19.7867066508179,19.4838971755304,19.5312111560441,304140.54881393,0.0,1.0
2024-05-09,20.88,21.015,20.69,20.72,371779,19.7583182625097,19.8860660098966,19.5785251365577,19.6069135248659,392884.931645694,0.0,1.0
2024-05-10,21.72,22.04,21.6,21.88,472137,20.5531931351394,20.8560026104269,20.4396395819066,20.7045978727831,498940.265513661,0.0,1.0
2024-05-13,21.66,21.8,21.54,21.56,243113,20.496416358523,20.6288955039613,20.3828628052902,20.4017883974956,256914.549738365,0.0,1.0
2024-05-14,21.98,22.225,21.83,22.0,593012,20.7992258338105,21.0310643383275,20.6572838922695,20.8181514260159,626677.351558524,0.0,1.0
2024-05-15,22.41,22.76,22.35,22.41,620188,21.2061260662281,21.5373239298238,21.1493492896117,21.2061260662281,655396.135842745,0.0,1.0
2024-05-16,22.39,22.76,22.2,22.69,583561,21.1872004740226,21.5373239298238,21.0074073480706,21.4710843571046,616689.817327211,0.0,1.0
2024-05-17,21.97,21.97,21.67,21.8,481620,21.3898471988423,21.3898471988423,21.0977691760998,21.2243363192882,494682.888645071,0.634151,1.0
2024-05-20,21.93,21.94,21.76,21.89,544726,21.3509034624766,21.360639396568,21.1853925829225,21.3119597261109,559500.500809924,0.0,1.0
2024-05-21,21.42,21.505,21.29,21.3,364213,20.8543708238144,20.9371262635914,20.7278036806259,20.7375396147174,374091.480673741,0.0,1.0
2024-05-22,20.85,21.12,20.845,21.09,384890,20.2994225806036,20.5622928010719,20.2945546135579,20.5330849987976,395329.299054445,0.0,1.0
2024-05-23,20.52,21.08,20.395,21.05,721004,19.9781367555869,20.5233490647062,19.8564375794442,20.4941412624319,740559.655837903,0.0,1.0
2024-05-24,21.25,21.545,21.02,21.4,628903,20.6888599442603,20.9760699999571,20.4649334601577,20.8348989556315,645960.617743348,0.0,1.0
2024-05-28,21.33,21.41,21.08,21.13,405598,20.7667474169916,20.8446348897229,20.5233490647062,20.5720287351633,416598.958242316,0.0,1.0
2024-05-29,20.73,21.0,20.66,20.94,255067,20.1825913715066,20.4454615919749,20.1144398328667,20.3870459874264,261985.134251137,0.0,1.0
2024-05-30,21.07,21.12,20.92,20.92,241441,20.5136131306148,20.5622928010719,20.3675741192435,20.3675741192435,247989.558816816,0.0,1.0
2024-05-31,21.27,21.31,21.055,21.18,225749,20.7083318124431,20.7472755488088,20.4990092294776,20.6207084056204,231871.947653205,0.0,1.0
2024-06-03,21.26,21.33,21.09,21.21,244336,20.6985958783517,20.7667474169916,20.5330849987976,20.6499162078946,250963.079357133,0.0,1.0
2024-06-04,21.3,21.39,21.155,21.27,222627,20.7375396147174,20.8251630215401,20.5963685703918,20.7083318124431,228665.270234596,0.0,1.0
2024-06-05,21.22,21.44,21.14,21.44,264758,20.659652141986,20.8738426919972,20.5817646692547,20.8738426919972,271938.981420813,0.0,1.0
2024-06-06,21.41,21.43,21.27,21.27,179680,20.8446348897229,20.8641067579058,20.7083318124431,20.7083318124431,184553.426833908,0.0,1.0
2024-06-07,21.33,21.5,21.32,21.38,269784,20.7667474169916,20.9322582965457,20.7570114829002,20.8154270874487,277101.300673191,0.0,1.0
2024-06-10,21.09,21.3,20.99,21.29,263848,20.5330849987976,20.7375396147174,20.4357256578834,20.7278036806259,271004.299662026,0.0,1.0
2024-06-11,20.98,21.11,20.85,21.02,261840,20.425989723792,20.5525568669804,20.2994225806036,20.4649334601577,268941.837055824,0.0,1.0
2024-06-12,21.5,21.76,21.47,21.52,370659,20.9322582965457,21.1853925829225,20.9030504942714,20.9517301647285,380712.314318952,0.0,1.0
2024-06-13,20.79,21.16,20.575,21.15,253799,20.2410069760551,20.6012365374375,20.0316843930896,20.5915006033461,260682.742525706,0.0,1.0
2024-06-14,20.62,20.66,20.42,20.54,165687,20.075496096501,20.1144398328667,19.8807774146727,19.9976086237697,170180.897327636,0.0,1.0
2024-06-17,19.97,19.99,19.66,19.92,217338,19.4426603805589,19.4621322487418,19.140846423725,19.3939807101019,223232.817682702,0.0,1.0
2024-06-18,19.65,19.78,19.565,19.61,274151,19.1311104896336,19.257677632822,19.0483550498566,19.0921667532679,281586.745992557,0.0,1.0
2024-06-20,19.54,19.61,19.4,19.46,224087,19.024015214628,19.0921667532679,18.8877121373482,18.9461277418967,230164.869539904,0.0,1.0
2024-06-21,19.4,19.4,18.72,19.25,2130292,18.8877121373482,18.8877121373482,18.2256686191319,18.741673125977,2188071.50910986,0.0,1.0
2024-06-24,19.51,19.585,18.93,19.4,516741,18.9948074123538,19.0678269180394,18.4301232350516,18.8877121373482,530756.468920192,0.0,1.0
2024-06-25,19.24,19.28,19.06,19.12,552167,18.7319371918855,18.7708809282512,18.55669037824,18.6151059827885,567143.32165293,0.0,1.0
2024-06-26,19.1,19.47,18.9,18.94,419114,18.5956341146057,18.9558636759881,18.4009154327774,18.439859169143,430481.550167333,0.0,1.0
2024-06-27,19.17,19.18,19.04,19.12,198891,18.6637856532456,18.673521587337,18.5372185100572,18.6151059827885,204285.483172433,0.0,1.0
2024-06-28,19.09,19.26,19.01,19.2,202961,18.5858981805143,18.7514090600684,18.508010707783,18.6929934555199,208465.873016678,0.0,1.0
2024-07-01,19.17,19.37,19.1,19.26,214952,18.6637856532456,18.8585043350739,18.5956341146057,18.7514090600684,220782.102653618,0.0,1.0
2024-07-02,19.16,19.2,18.97,19.02,177633,18.6540497191542,18.6929934555199,18.4690669714173,18.5177466418744,182450.906438043,0.0,1.0
2024-07-03,19.23,19.24,19.09,19.16,104869,18.7222012577941,18.7319371918855,18.5858981805143,18.6540497191542,107713.342156306,0.0,1.0
2024-07-05,19.67,19.685,19.33,19.62,276357,19.1505823578165,19.1651862589536,18.8195605987083,19.1019026873594,283852.578915506,0.0,1.0
2024-07-08,19.4,19.61,19.355,19.61,240257,18.8877121373482,19.0921667532679,18.8439004339368,19.0921667532679,246773.445407581,0.0,1.0
2024-07-09,19.37,19.39,19.15,19.18,157187,18.8585043350739,18.8779762032568,18.6443137850628,18.673521587337,161450.353426878,0.0,1.0
2024-07-10,19.61,19.62,19.42,19.52,153452,19.0921667532679,19.1019026873594,18.907184005531,19.0045433464452,157614.049724604,0.0,1.0
2024-07-11,19.84,19.92,19.71,19.72,158768,19.3160932373705,19.3939807101019,19.1895260941821,19.1992620282735,163074.234592419,0.0,1.0
2024-07-12,19.91,20.1064,19.85,19.92,455842,19.3842447760104,19.5754585215659,19.3258291714619,19.3939807101019,468205.716801104,0.0,1.0
2024-07-15,19.46,19.77,19.4,19.73,329037,18.9461277418967,19.2479416987306,18.8877121373482,19.2089979623649,337961.40864397,0.0,1.0
2024-07-16,19.71,19.75,19.37,19.4,316039,19.1895260941821,19.2284698305478,18.8585043350739,18.8877121373482,324610.866335493,0.0,1.0
2024-07-17,19.81,19.98,19.55,19.57,308471,19.2868854350963,19.4523963146504,19.0337511487194,19.0532230169023,316837.600895382,0.0,1.0
2024-07-18,19.97,20.16,19.92,20.08,269310,19.4426603805589,19.6276431282959,19.3939807101019,19.5497556555645,276614.444460373,0.0,1.0
2024-07-19,19.69,19.78,19.61,19.71,154053,19.1700542259993,19.257677632822,19.0921667532679,19.1895260941821,158231.350534528,0.0,1.0
2024-07-22,19.6,19.76,19.44,19.73,211330,19.0824308191765,19.2382057646392,18.9266558737139,19.2089979623649,217061.863829084,0.0,1.0
2024-07-23,19.86,19.88,19.67,19.68,289835,19.3355651055534,19.3550369737362,19.1505823578165,19.1603182919079,297696.140173673,0.0,1.0
2024-07-24,20.16,20.32,19.93,19.93,228205,19.6276431282959,19.7834180737585,19.4037166441933,19.4037166441933,234394.561279117,0.0,1.0
2024-07-25,20.39,20.58,20.28,20.28,210928,19.8515696123984,20.0365523601354,19.7444743373929,19.7444743373929,216648.960458719,0.0,1.0
2024-07-26,20.29,20.43,20.13,20.33,349824,19.7542102714843,19.8905133487641,19.5984353260216,19.7931540078499,359312.210533976,0.0,1.0
2024-07-29,20.36,20.44,20.235,20.27,304114,19.8223618101242,19.9002492828555,19.7006626339815,19.7347384033014,312362.426804135,0.0,1.0
2024-07-30,19.63,19.64,19.14,19.31,785828,19.1116386214508,19.1213745555422,18.6345778509714,18.8000887305254,807141.864993521,0.0,1.0
2024-07-31,19.29,19.55,19.285,19.4,910850,18.7806168623426,19.0337511487194,18.7757488952969,18.8877121373482,935554.81317712,0.0,1.0
2024-08-01,18.76,18.76,18.55,18.62,383781,18.2646123554975,18.2646123554975,18.0601577395778,18.1283092782177,394190.2198561,0.0,1.0
2024-08-02,19.05,19.1,18.75,18.88,380632,18.5469544441486,18.5956341146057,18.2548764214061,18.3814435645945,390955.810121572,0.0,1.0
2024-08-05,18.77,19.075,18.67,19.01,526173,18.274348289589,18.5712942793772,18.1769889486748,18.508010707783,540444.291281597,0.0,1.0
2024-08-06,18.64,18.72,18.31,18.36,395442,18.1477811464005,18.2256686191319,17.8264953213838,17.8751749918409,406167.498965128,0.0,1.0
2024-08-07,18.12,18.49,18.085,18.46,377126,17.6415125736469,18.0017421350293,17.6074368043269,17.972534332755,387354.717543211,0.0,1.0
2024-08-08,18.25,18.275,17.93,17.96,338311,17.7680797168353,17.7924195520638,17.45652982591,17.4857376281842,347486.945601102,0.0,1.0
2024-08-09,18.38,18.41,18.26,18.39,197388,17.8946468600237,17.923854662298,17.7778156509267,17.9043827941151,202741.717586216,0.0,1.0
2024-08-12,18.13,18.29,18.11,18.29,220461,17.6512485077383,17.807023453201,17.6317766395555,17.807023453201,226440.522224121,0.0,1.0
2024-08-13,18.71,18.75,18.42,18.43,272734,18.2159326850405,18.2548764214061,17.9335905963894,17.9433265304808,280131.312968159,0.0,1.0
2024-08-14,18.78,18.89,18.7,18.71,146321,18.2840842236804,18.391179498686,18.206196750949,18.2159326850405,150289.636953273,0.0,1.0
2024-08-15,18.68,18.8,18.665,18.75,203705,18.1867248827662,18.3035560918632,18.1721209816291,18.2548764214061,209230.052388697,0.0,1.0
2024-08-16,18.97,19.05,18.8,18.8,357438,18.4690669714173,18.5469544441486,18.3035560918632,18.3035560918632,367132.723623432,0.0,1.0
2024-08-19,19.09,19.14,18.9506,18.97,211669,18.5858981805143,18.6345778509714,18.4501792592799,18.4690669714173,217410.058462302,0.0,1.0
2024-08-20,18.67,18.89,18.66,18.85,253335,18.1769889486748,18.391179498686,18.1672530145834,18.3522357623203,260206.157541006,0.0,1.0
2024-08-21,18.99,19.04,18.89,18.92,180082,18.4885388396001,18.5372185100572,18.391179498686,18.4203873009602,184966.330204273,0.0,1.0
2024-08-22,19.0,19.15,18.925,19.15,184362,18.4982747736915,18.6443137850628,18.4252552680059,18.6443137850628,189362.415839008,0.0,1.0
2024-08-23,19.45,19.46,19.09,19.13,291289,18.9363918078053,18.9461277418967,18.5858981805143,18.62484191688,299189.576742109,0.0,1.0
2024-08-26,19.66,19.67,19.42,19.43,408484,19.140846423725,19.1505823578165,18.907184005531,18.9169199396224,419563.234677327,0.0,1.0
2024-08-27,19.6,19.71,19.505,19.54,385063,19.0824308191765,19.1895260941821,18.9899394453081,19.024015214628,395506.991300897,0.0,1.0
2024-08-28,19.43,19.54,19.38,19.49,193474,18.9169199396224,19.024015214628,18.8682402691654,18.9753355441709,198721.558900621,0.0,1.0
2024-08-29,19.36,19.47,19.26,19.45,167801,18.8487684009825,18.9558636759881,18.7514090600684,18.9363918078053,172352.234951896,0.0,1.0
2024-08-30,19.39,19.445,19.28,19.43,202235,18.8779762032568,18.9315238407596,18.7708809282512,18.9169199396224,207720.181855272,0.0,1.0
2024-09-03,19.2,19.28,19.1,19.12,194430,18.6929934555199,18.7708809282512,18.5956341146057,18.6151059827885,199703.488308752,0.0,1.0
2024-09-04,19.49,19.525,19.27,19.27,230349,18.9753355441709,19.0094113134909,18.7611449941598,18.7611449941598,236596.712587733,0.0,1.0
2024-09-05,19.83,20.17,19.78,20.13,351442,19.3063573032791,19.6373790623873,19.257677632822,19.5984353260216,360974.095243556,0.0,1.0
2024-09-06,19.68,19.89,19.65,19.84,179354,19.1603182919079,19.3647729078276,19.1311104896336,19.3160932373705,184218.584797243,0.0,1.0
2024-09-09,19.89,19.94,19.75,19.76,303336,19.3647729078276,19.4134525782847,19.2284698305478,19.2382057646392,311563.325256513,0.0,1.0
2024-09-10,20.8,20.83,20.24,20.29,394845,20.2507429101465,20.2799507124208,19.7055306010272,19.7542102714843,405554.306646451,0.0,1.0
2024-09-11,20.54,20.83,20.335,20.83,407856,19.9976086237697,20.2799507124208,19.7980219748957,20.2799507124208,418918.201551481,0.0,1.0
2024-09-12,20.18,20.2099,19.8499,20.03,332635,19.6471149964787,19.676225439412,19.325731812121,19.5010759851074,341656.99652102,0.0,1.0
2024-09-13,21.09,21.19,20.86,20.99,1168346,20.5330849987976,20.6304443397118,20.309158514695,20.4357256578834,1200034.82873825,0.0,1.0
2024-09-16,20.93,20.985,20.68,20.68,446856,20.3773100533349,20.4308576908377,20.1339117010495,20.1339117010495,458975.991213784,0.0,1.0
2024-09-17,20.88,20.99,20.81,20.99,367307,20.3286303828779,20.4357256578834,20.2604788442379,20.4357256578834,377269.398653617,0.0,1.0
2024-09-18,20.83,21.08,20.79,21.0,195445,20.2799507124208,20.5233490647062,20.2410069760551,20.4454615919749,200746.017962784,0.0,1.0
2024-09-19,20.72,20.91,20.65,20.9,204099,20.1728554374152,20.3578381851521,20.1047038987753,20.3481022510607,209634.738776568,0.0,1.0
2024-09-20,20.25,20.42,20.18,20.41,182798,19.7152665351186,19.8807774146727,19.6471149964787,19.8710414805813,187755.995761268,0.0,1.0
2024-09-23,20.27,20.48,20.245,20.48,149136,19.7347384033014,19.9391930192212,19.7103985680729,19.9391930192212,153180.987668643,0.0,1.0
2024-09-24,20.83,20.85,20.61,20.72,195192,20.2799507124208,20.2994225806036,20.0657601624096,20.1728554374152,200486.155891385,0.0,1.0
2024-09-25,21.02,21.14,20.98,21.11,244301,20.4649334601577,20.5817646692547,20.425989723792,20.5525568669804,250927.130058718,0.0,1.0
2024-09-26,21.15,21.28,21.11,21.13,166254,20.5915006033461,20.7180677465345,20.5525568669804,20.5720287351633,170763.275961957,0.0,1.0
2024-09-27,21.31,21.41,21.25,21.27,335480,20.7472755488088,20.8446348897229,20.6888599442603,20.7083318124431,344579.160920744,0.0,1.0
2024-09-30,21.3,21.42,21.165,21.42,359745,20.7375396147174,20.8543708238144,20.6061045044832,20.8543708238144,369502.295950378,0.0,1.0
2024-10-01,21.25,21.33,21.01,21.3,240721,20.6888599442603,20.7667474169916,20.4551975260663,20.7375396147174,247250.030392281,0.0,1.0
2024-10-02,21.14,21.25,21.07,21.18,202579,20.5817646692547,20.6888599442603,20.5136131306148,20.6207084056204,208073.51210255,0.0,1.0
2024-10-03,20.75,21.08,20.69,21.08,237704,20.2020632396894,20.5233490647062,20.1436476351409,20.5233490647062,244151.200868918,0.0,1.0
2024-10-04,20.7,20.74,20.54,20.54,199239,20.1533835692324,20.192327305598,19.9976086237697,19.9976086237697,204642.921910957,0.0,1.0
2024-10-07,20.59,20.795,20.57,20.76,430356,20.0462882942268,20.2458749431008,20.0268164260439,20.2117991737809,442028.464818194,0.0,1.0
2024-10-08,20.0,20.245,19.955,20.19,200844,19.4718681828332,19.7103985680729,19.4280564794218,19.6568509305701,206291.454023983,0.0,1.0
2024-10-09,20.08,20.14,19.94,19.99,159003,19.5497556555645,19.608171260113,19.4134525782847,19.4621322487418,163315.608453205,0.0,1.0
2024-10-10,19.88,20.03,19.83,20.01,206501,19.3550369737362,19.5010759851074,19.3063573032791,19.4816041169246,212101.887770641,0.0,1.0
2024-10-11,19.6,19.84,19.58,19.78,156120,19.0824308191765,19.3160932373705,19.0629589509937,19.257677632822,160354.41338663,0.0,1.0
2024-10-14,19.96,20.01,19.74,19.82,190112,19.4329244464675,19.4816041169246,19.2187338964564,19.2966213691877,195268.372007168,0.0,1.0
2024-10-15,20.0,20.25,19.94,19.94,235134,19.4718681828332,19.7152665351186,19.4134525782847,19.4134525782847,241511.495242453,0.0,1.0
2024-10-16,20.03,20.13,19.91,19.91,162876,19.5010759851074,19.5984353260216,19.3842447760104,19.3842447760104,167293.655103515,0.0,1.0
2024-10-17,20.04,20.12,19.94,19.98,173597,19.5108119191989,19.5886993919302,19.4134525782847,19.4523963146504,178305.4387694,0.0,1.0
2024-10-18,20.5,20.53,20.23,20.3,127447,19.958664887404,19.9878726896783,19.6957946669358,19.7639462055757,130903.721002343,0.0,1.0
2024-10-21,21.01,21.13,20.91,20.96,294127,20.4551975260663,20.5720287351633,20.3578381851521,20.4065178556092,302104.55128215,0.0,1.0
2024-10-22,20.89,21.02,20.83,20.9,212775,20.3383663169693,20.4649334601577,20.2799507124208,20.3481022510607,218546.056292212,0.0,1.0
2024-10-23,21.04,21.065,20.85,20.9,190476,20.4844053283405,20.5087451635691,20.2994225806036,20.3481022510607,195642.244710682,0.0,1.0
2024-10-24,21.37,21.484,21.27,21.36,273382,20.8056911533573,20.9166808019994,20.7083318124431,20.7959552192659,280796.888550241,0.0,1.0
2024-10-25,20.93,21.23,20.9,21.2,121038,20.3773100533349,20.6693880760774,20.3481022510607,20.6401802738032,124320.890901172,0.0,1.0
2024-10-28,20.86,20.96,20.69,20.91,358647,20.309158514695,20.4065178556092,20.1436476351409,20.3578381851521,368374.515102964,0.0,1.0
2024-10-29,20.39,20.485,20.18,20.35,517377,19.8515696123984,19.9440609862669,19.6471149964787,19.8126258760328,531409.719028533,0.0,1.0
2024-10-30,19.11,19.66,18.94,19.47,927836,18.6053700486971,19.140846423725,18.439859169143,18.9558636759881,953001.52125927,0.0,1.0
2024-10-31,19.54,19.575,19.26,19.32,359925,19.024015214628,19.058090983948,18.7514090600684,18.8098246646169,369687.178056513,0.0,1.0
2024-11-01,19.76,19.92,19.69,19.9,469613,19.2382057646392,19.3939807101019,19.1700542259993,19.374508841919,482350.225043143,0.0,1.0
2024-11-04,20.05,20.13,19.86,20.13,399594,19.5205478532903,19.5984353260216,19.3355651055534,19.5984353260216,410432.112879944,0.0,1.0
2024-11-05,20.33,20.34,19.89,19.94,263721,19.7931540078499,19.8028899419414,19.3647729078276,19.4134525782847,270873.855064921,0.0,1.0
2024-11-06,21.09,21.17,20.76,21.02,398771,20.5330849987976,20.6109724715289,20.2117991737809,20.4649334601577,409586.790805789,0.0,1.0
2024-11-07,21.33,21.33,21.1022,21.21,229792,20.7667474169916,20.7667474169916,20.5449628383891,20.6499162078946,236024.60518153,0.0,1.0
2024-11-08,21.3,21.46,21.285,21.41,229661,20.7375396147174,20.89331456018,20.7229357135802,20.8446348897229,235890.052093177,0.0,1.0
2024-11-11,21.39,21.48,21.225,21.27,216399,20.8251630215401,20.9127864283629,20.6645201090317,20.7083318124431,222268.349362371,0.0,1.0
2024-11-12,21.21,21.38,21.17,21.27,131588,20.6499162078946,20.8154270874487,20.6109724715289,20.7083318124431,135157.03656623,0.0,1.0
2024-11-13,21.06,21.24,21.06,21.24,122467,20.5038771965234,20.6791240101689,20.5038771965234,20.6791240101689,125788.649399311,0.0,1.0
2024-11-14,21.32,21.65,21.32,21.36,204737,20.7570114829002,21.0782973079169,20.7570114829002,20.7959552192659,210290.043130531,0.0,1.0
2024-11-15,22.18,22.2,21.89,21.93,416377,21.594301814762,21.6137736829448,21.3119597261109,21.3509034624766,427670.315031289,0.0,1.0
2024-11-18,22.12,22.2,21.8,21.85,247193,21.5358862102135,21.6137736829448,21.2243363192882,21.2730159897453,253897.5692306,0.0,1.0
2024-11-19,22.1,22.19,21.89,21.92,171986,21.5164143420307,21.6040377488534,21.3119597261109,21.3411675283852,176650.743919504,0.0,1.0
2024-11-20,21.79,21.86,21.42,21.69,456497,21.2146003851968,21.2827519238367,20.8543708238144,21.1172410442826,468878.482242866,0.0,1.0
2024-11-21,21.98,22.03,21.71,21.89,246238,21.3995831329337,21.4482628033908,21.1367129124654,21.3119597261109,252916.666945279,0.0,1.0
2024-11-22,22.16,22.225,21.98,21.98,185698,21.5748299465792,21.6381135181734,21.3995831329337,21.3995831329337,190734.651915644,0.0,1.0
2024-11-25,22.56,22.66,22.48,22.5,165542,21.9642673102358,22.06162665115,21.8863798375045,21.9058517056873,170031.964519918,0.0,1.0
2024-11-26,22.11,22.22,21.9,22.22,200570,21.5261502761221,21.6332455511277,21.3216956602023,21.6332455511277,206010.022373535,0.0,1.0
2024-11-27,22.48,22.56,22.38,22.43,146767,21.8863798375045,21.9642673102358,21.7890204965903,21.8377001670474,150747.733727361,0.0,1.0
2024-11-29,22.02,22.06,21.83,21.85,136832,21.4385268692993,21.477470605665,21.2535441215624,21.2730159897453,140543.268591592,0.0,1.0
2024-12-02,22.78,22.83,22.43,22.55,460098,22.178457860247,22.2271375307041,21.8377001670474,21.9545313761444,472577.151488353,0.0,1.0
2024-12-03,23.33,23.45,23.195,23.41,257862,22.7139342352749,22.8307654443719,22.5824991250408,22.7918217080063,264855.942510269,0.0,1.0
2024-12-04,23.5,23.73,23.37,23.53,278992,22.879445114829,23.1033715989316,22.7528779716406,22.9086529171033,286559.047524742,0.0,1.0
2024-12-05,24.18,24.28,24.09,24.24,194542,23.5414886330453,23.6388479739595,23.4538652262226,23.5999042375938,199818.52606368,0.0,1.0
2024-12-06,24.06,24.31,24.0,24.31,208493,23.4246574239483,23.6680557762337,23.3662418193998,23.6680557762337,214147.916411854,0.0,1.0
2024-12-09,23.99,24.21,23.98,24.13,145590,23.3565058853084,23.5706964353196,23.346769951217,23.4928089625882,149538.810177808,0.0,1.0
2024-12-10,23.9,24.05,23.84,24.02,131688,23.2688824784857,23.4149214898569,23.2104668739372,23.3857136875827,135259.748847415,0.0,1.0
2024-12-11,23.87,23.94,23.73,23.9,204105,23.2396746762114,23.3078262148513,23.1033715989316,23.2688824784857,209640.901513439,0.0,1.0
2024-12-12,23.69,23.93,23.6,23.84,148732,23.0644278625659,23.2980902807599,22.9768044557432,23.2104668739372,152766.030052653,0.0,1.0
2024-12-13,23.65,23.74,23.58,23.74,122275,23.0254841262003,23.113107533023,22.9573325875603,23.113107533023,125591.441819435,0.0,1.0
2024-12-16,23.81,24.07,23.62,23.7,202293,23.1812590716629,23.4343933580397,22.996276323926,23.0741637966573,207779.75497836,0.0,1.0
2024-12-17,23.66,23.94,23.54,23.92,312630,23.0352200602917,23.3078262148513,22.9183888511947,23.2883543466685,321109.404669882,0.0,1.0
2024-12-18,23.04,23.63,22.98,23.57,234063,22.4315921466238,23.0060122580174,22.3731765420753,22.9475966534689,240411.446710958,0.0,1.0
2024-12-19,22.48,23.2,22.43,23.2,1402036,21.8863798375045,22.5873670920865,21.8377001670474,22.5873670920865,1440063.15864039,0.0,1.0
2024-12-20,22.81,22.89,22.45,22.62,407799,22.2076656625213,22.2855531352526,21.8571720352303,22.0226829147843,418859.655551205,0.0,1.0
2024-12-23,22.68,23.1,22.55,23.08,412523,22.0810985193328,22.4900077511723,21.9545313761444,22.4705358829895,423711.783714405,0.0,1.0
2024-12-24,22.71,22.76,22.57,22.66,77072,22.1103063216071,22.1589859920642,21.9740032443273,22.06162665115,79162.4093552033,0.0,1.0
2024-12-26,22.87,22.91,22.66,22.7,122252,22.2660812670698,22.3050250034354,22.06162665115,22.1005703875157,125567.817994762,0.0,1.0
2024-12-27,22.97,23.07,22.85,22.85,229708,22.3634406079839,22.4607999488981,22.2466093988869,22.2466093988869,235938.326865334,0.0,1.0
2024-12-30,22.71,22.94,22.65,22.92,99844,22.1103063216071,22.3342328057097,22.0518907170586,22.3147609375268,102552.05002674,0.0,1.0
2024-12-31,22.64,22.87,22.59,22.87,83757,22.0421547829672,22.2660812670698,21.9934751125101,22.2660812670698,86028.7253524465,0.0,1.0
2025-01-02,22.15,22.44,22.11,22.38,233877,21.5650940124878,21.8474361011388,21.5261502761221,21.7890204965903,240220.401867953,0.0,1.0
2025-01-03,22.38,22.48,22.26,22.38,186867,21.7890204965903,21.8863798375045,21.6721892874933,21.7890204965903,191935.358482702,0.0,1.0
2025-01-06,22.8,23.05,22.77,22.87,199147,22.1979297284298,22.4413280807153,22.1687219261556,22.2660812670698,204548.426612268,0.0,1.0
2025-01-07,22.68,22.81,22.6,22.65,200929,22.0810985193328,22.2076656625213,22.0032110466015,22.0518907170586,206378.759462991,0.0,1.0
2025-01-08,22.4,22.425,22.11,22.25,205203,21.8084923647732,21.8328322000017,21.5261502761221,21.6624533534019,210768.682360854,0.0,1.0
2025-01-10,22.49,22.61,22.37,22.47,160367,21.8961157715959,22.0129469806929,21.7792845624989,21.8766439034131,164716.603968574,0.0,1.0
2025-01-13,22.34,22.35,22.05,22.265,293111,21.7500767602247,21.7598126943161,21.4677346715736,21.6770572545391,301060.994505306,0.0,1.0
2025-01-14,22.64,22.69,22.135,22.21,392781,22.0421547829672,22.0908344534243,21.5504901113506,21.6235096170363,403434.325162784,0.0,1.0
2025-01-15,22.79,22.88,22.69,22.79,286710,22.1881937943384,22.2758172011612,22.0908344534243,22.1881937943384,294486.38138663,0.0,1.0
2025-01-16,23.16,23.19,22.79,22.85,189168,22.5484233557208,22.5776311579951,22.1881937943384,22.2466093988869,194298.768072778,0.0,1.0
2025-01-17,23.07,23.27,23.05,23.05,160851,22.4607999488981,22.6555186307264,22.4413280807153,22.4413280807153,165213.731409511,0.0,1.0
2025-01-21,23.09,23.145,22.9,22.92,182349,22.4802718170809,22.5338194545837,22.295289069344,22.3147609375268,187294.817618746,0.0,1.0
2025-01-22,23.17,23.32,23.05,23.32,300220,22.5581592898123,22.7041983011835,22.4413280807153,22.7041983011835,308362.810574775,0.0,1.0
2025-01-23,24.23,24.35,24.11,24.22,248560,23.5901683035024,23.7069995125994,23.4733370944054,23.580432369411,255301.646114404,0.0,1.0
2025-01-24,24.63,24.67,24.3,24.3,269315,23.9796056671591,24.0185494035247,23.6583198421423,23.6583198421423,276619.580074431,0.0,1.0
2025-01-27,24.63,24.71,24.52,24.6,370090,23.9796056671591,24.0574931398904,23.8725103921535,23.9503978648848,380127.881439007,0.0,1.0
2025-01-28,24.66,24.76,24.05,24.69,313102,24.0088134694333,24.1061728103475,23.4149214898569,24.0380212717076,321594.206637078,0.0,1.0
2025-01-29,24.84,25.06,24.64,24.67,262765,24.1840602830788,24.39825083309,23.9893416012505,24.0185494035247,269891.925656789,0.0,1.0
2025-01-30,24.94,25.17,24.9,25.15,216662,24.281419623993,24.5053461080956,24.2424758876273,24.4858742399127,222538.482661888,0.0,1.0
2025-01-31,24.87,25.25,24.81,24.9,331631,24.2132680853531,24.5832335808269,24.1548524808046,24.2424758876273,340625.765217918,0.0,1.0
2025-02-03,24.41,24.71,24.29,24.42,141194,23.7654151171479,24.0574931398904,23.6485839080509,23.7751510512393,145023.578296899,0.0,1.0
2025-02-04,24.57,24.6,24.405,24.49,163434,23.9211900626106,23.9503978648848,23.7605471501022,23.8433025898792,167866.789632529,0.0,1.0
2025-02-05,24.57,24.68,24.525,24.56,149980,23.9211900626106,24.0282853376162,23.8773783591992,23.9114541285192,154047.879321847,0.0,1.0
2025-02-06,24.3,24.48,24.2,24.44,184361,23.6583198421423,23.8335666557878,23.5609605012282,23.7946229194222,189361.388716196,0.0,1.0
2025-02-07,24.35,24.49,24.16,24.43,218206,23.7069995125994,23.8433025898792,23.5220167648625,23.7848869853307,224124.360283391,0.0,1.0
2025-02-10,24.17,24.32,24.17,24.25,131046,23.5317526989539,23.6777917103252,23.5317526989539,23.6096401716852,134600.336002205,0.0,1.0
2025-02-11,24.28,24.44,24.163,24.22,208771,23.6388479739595,23.7946229194222,23.5249375450899,23.580432369411,214433.456553549,0.0,1.0
2025-02-12,24.32,24.39,24.12,24.15,103621,23.6777917103252,23.7459432489651,23.4830730284968,23.5122808307711,106431.492887112,0.0,1.0
2025-02-13,24.25,24.62,24.14,24.48,416288,23.6096401716852,23.9698697330677,23.5025448966797,23.8335666557878,427578.901101035,0.0,1.0
2025-02-14,23.44,23.508,23.27,23.44,348953,22.8210295102805,22.8872338621021,22.6555186307264,22.8210295102805,358417.586564852,0.0,1.0
2025-02-18,23.6,23.73,23.49,23.53,223114,22.9768044557432,23.1033715989316,22.8697091807376,22.9086529171033,229165.479043969,0.0,1.0
2025-02-19,23.22,23.33,23.17,23.26,192769,22.6068389602693,22.7139342352749,22.5581592898123,22.645782696635,197997.437318264,0.0,1.0
2025-02-20,22.94,23.18,22.86,23.03,204334,22.3342328057097,22.5678952239037,22.2563453329783,22.4218562125324,209876.112637353,0.0,1.0
2025-02-21,23.09,23.15,22.95,22.99,540901,22.4802718170809,22.5386874216294,22.3439687398011,22.3829124761668,555571.756054584,0.0,1.0
2025-02-24,23.31,23.36,23.03,23.23,505363,22.6944623670921,22.7431420375492,22.4218562125324,22.6165748943608,519069.865566919,0.0,1.0
2025-02-25,23.45,23.66,23.05,23.62,203911,22.8307654443719,23.0352200602917,22.4413280807153,22.996276323926,209441.63968794,0.0,1.0
2025-02-26,23.56,23.66,23.4225,23.47,243728,22.9378607193775,23.0352200602917,22.8039916256205,22.8502373125548,250338.588687526,0.0,1.0
2025-02-27,23.8,23.9,23.6,23.65,403000,23.1715231375715,23.2688824784857,22.9768044557432,23.0254841262003,413930.493177119,0.0,1.0
2025-02-28,24.21,24.23,23.87,23.94,395091,23.5706964353196,23.5901683035024,23.2396746762114,23.3078262148513,405806.978858166,0.0,1.0
2025-03-03,23.55,24.945,23.36,24.92,715931,22.9281247852861,24.2862875910387,22.7431420375492,24.2619477558102,735349.06181337,0.0,1.0
2025-03-04,22.84,23.04,22.51,22.99,483137,22.2368734647955,22.4315921466238,21.9155876397788,22.3829124761668,496241.033950655,0.0,1.0
2025-03-05,23.72,23.8,23.41,23.48,243569,23.0936356648402,23.1715231375715,22.7918217080063,22.8599732466462,250175.276160441,0.0,1.0
2025-03-06,23.56,23.94,23.5147,23.64,209610,22.9378607193775,23.3078262148513,22.8937569379434,23.0157481921088,215295.212592695,0.0,1.0
2025-03-07,23.98,24.155,23.61,23.61,217707,23.346769951217,23.5171487978168,22.9865403898346,22.9865403898346,223611.826000276,0.0,1.0
2025-03-10,23.76,24.19,23.59,24.18,270573,23.1325794012058,23.5512245671367,22.9670685216518,23.5414886330453,277911.700571744,0.0,1.0
2025-03-11,24.36,24.44,23.92,24.13,375100,23.7167354466908,23.7946229194222,23.2883543466685,23.4928089625882,385273.766726396,0.0,1.0
2025-03-12,24.19,24.62,24.13,24.6,558030,23.5512245671367,23.9698697330677,23.4928089625882,23.9503978648848,573165.34269883,0.0,1.0
2025-03-13,23.17,23.38,22.98,23.35,362837,22.5581592898123,22.762613905732,22.3731765420753,22.7334061034578,372678.159684631,0.0,1.0
2025-03-14,24.05,24.05,23.77,23.87,303256,23.4149214898569,23.4149214898569,23.1423153352973,23.2396746762114,311481.155431565,0.0,1.0
2025-03-17,24.19,24.22,23.38,23.38,289807,23.5512245671367,23.580432369411,22.762613905732,22.762613905732,297667.380734942,0.0,1.0
2025-03-18,24.47,24.5,24.0,24.08,366143,23.8238307216964,23.8530385239707,23.3662418193998,23.4441292921312,376073.82770062,0.0,1.0
2025-03-19,24.78,24.87,23.99,24.02,889872,24.1256446785303,24.2132680853531,23.3565058853084,23.3857136875827,914007.830830049,0.0,1.0
2025-03-20,24.62,24.74,24.4,24.42,309713,23.9698697330677,24.0867009421647,23.7556791830565,23.7751510512393,318113.287427704,0.0,1.0
2025-03-21,24.26,24.36,24.19,24.26,358677,23.6193761057767,23.7167354466908,23.5512245671367,23.6193761057767,368405.328787319,0.0,1.0
2025-03-24,24.31,24.385,24.13,24.31,286197,23.6680557762337,23.7410752819194,23.4928089625882,23.6680557762337,293959.467384149,0.0,1.0
2025-03-25,24.45,24.74,24.39,24.72,170800,23.8043588535136,24.0867009421647,23.7459432489651,24.0672290739818,175432.576264645,0.0,1.0
2025-03-26,24.26,24.68,24.25,24.58,167126,23.6193761057767,24.0282853376162,23.6096401716852,23.930925996702,171658.927053894,0.0,1.0
2025-03-27,24.55,24.62,24.46,24.49,182675,23.9017181944277,23.9698697330677,23.814094787605,23.8433025898792,187629.65965541,0.0,1.0
2025-03-28,24.78,25.1088,24.75,24.91,293197,24.1256446785303,24.4457621914561,24.0964368762561,24.2522118217187,301149.327067126,0.0,1.0
2025-03-31,24.9,24.98,24.34,24.35,400575,24.2424758876273,24.3203633603587,23.697263578508,23.7069995125994,411439.720358374,0.0,1.0
2025-04-01,24.74,24.9,24.63,24.85,205964,24.0867009421647,24.2424758876273,23.9796056671591,24.1937962171702,211550.322820675,0.0,1.0
2025-04-02,24.73,24.74,24.09,24.14,204375,24.0769650080732,24.0867009421647,23.4538652262226,23.5025448966797,209918.22467264,0.0,1.0
2025-04-03,25.66,25.96,25.63,25.85,474239,24.982406878575,25.2744849013175,24.9531990763007,25.1673896263119,487101.695170778,0.0,1.0
2025-04-04,23.93,24.74,23.91,24.73,488323,23.2980902807599,24.0867009421647,23.2786184125771,24.0769650080732,501567.692852929,0.0,1.0
2025-04-07,23.23,24.075,22.87,23.1,699372,22.6165748943608,23.4392613250855,22.2660812670698,22.4900077511723,718340.93517188,0.0,1.0
2025-04-08,22.56,23.51,22.3719,23.49,351764,21.9642673102358,22.8891810489204,21.7811343899763,22.8697091807376,361304.828788974,0.0,1.0
2025-04-09,23.42,23.6799,22.18,22.23,651598,22.8015576420977,23.0545945691336,21.594301814762,21.6429814852191,669271.169958373,0.0,1.0
2025-04-10,23.82,23.99,23.28,23.76,454172,23.1909950057543,23.3565058853084,22.6652545648178,23.1325794012058,466490.421705307,0.0,1.0
2025-04-11,23.98,23.98,23.5,23.89,325143,23.346769951217,23.346769951217,22.879445114829,23.2591465443943,333961.792414611,0.0,1.0
2025-04-14,24.67,24.82,24.45,24.52,545890,24.0185494035247,24.164588414896,23.8043588535136,23.8725103921535,560696.071762923,0.0,1.0
2025-04-15,25.01,25.11,24.84,24.98,231979,24.3495711626329,24.4469305035471,24.1840602830788,24.3203633603587,238270.922771055,0.0,1.0
2025-04-16,24.75,25.16,24.69,25.11,316556,24.0964368762561,24.4956101740042,24.0380212717076,24.4469305035471,325141.888829221,0.0,1.0
2025-04-17,23.65,23.85,23.51,23.74,445029,23.0254841262003,23.2202028080286,22.8891810489204,23.113107533023,457099.437836525,0.0,1.0
2025-04-21,23.52,23.7,23.275,23.7,292610,22.8989169830118,23.0741637966573,22.6603865977721,23.0741637966573,300546.405976568,0.0,1.0
2025-04-22,23.99,24.315,23.65,23.76,983950,23.3565058853084,23.6729237432795,23.0254841262003,23.1325794012058,1010637.49072364,0.0,1.0
2025-04-23,23.64,23.88,23.5167,23.68,512093,23.0157481921088,23.2494106103028,22.8957041247617,23.0546919284745,525982.402090697,0.0,1.0
2025-04-24,24.17,24.19,23.92,24.13,544501,23.5317526989539,23.5512245671367,23.2883543466685,23.4928089625882,559269.398177258,0.0,1.0
2025-04-25,24.46,24.47,24.24,24.4,249601,23.814094787605,23.8238307216964,23.5999042375938,23.7556791830565,256370.880961544,0.0,1.0
2025-04-28,25.07,25.07,24.84,24.84,232692,24.4079867671814,24.4079867671814,24.1840602830788,24.1840602830788,239003.261335906,0.0,1.0
2025-04-29,24.98,25.12,24.85,25.11,223009,24.3203633603587,24.4566664376385,24.1937962171702,24.4469305035471,229057.631148725,0.0,1.0
2025-04-30,25.38,25.38,24.97,25.28,292130,24.7098007240153,24.7098007240153,24.3106274262672,24.6124413831012,300053.387026878,0.0,1.0
2025-05-01,25.02,25.24,25.0,25.24,296577,24.3593070967243,24.5734976467355,24.3398352285415,24.5734976467355,304621.002171193,0.0,1.0
2025-05-02,25.59,26.04,25.57,25.76,1147884,24.9142553399351,25.3523723740488,24.8947834717522,25.0797662194892,1179017.84176209,0.0,1.0
2025-05-05,25.62,26.1,25.55,25.96,446148,24.9434631422093,25.4107879785973,24.8753116035694,25.2744849013175,458248.788262991,0.0,1.0
2025-05-06,27.41,27.65,26.95,27.41,676282,26.6861953445729,26.9198577627669,26.2383423763677,26.6861953445729,694624.669446175,0.0,1.0
2025-05-07,28.24,28.59,28.18,28.39,685790,27.4942778741605,27.8350355673601,27.435862269612,27.6403168855317,704390.553141281,0.0,1.0
2025-05-08,28.07,28.4199,28.05,28.33,753057,27.3287669946064,27.6694273284651,27.3092951264236,27.5819012809832,773482.023326257,0.0,1.0
2025-05-09,28.39,28.45,28.03,28.12,254172,27.6403168855317,27.6987324900802,27.2898232582407,27.3774466650635,261065.859334528,0.0,1.0
2025-05-12,28.11,28.19,27.8,27.98,245386,27.3677107309721,27.4455982037034,27.0658967741381,27.2411435877836,252041.558309579,0.0,1.0
2025-05-13,28.0,28.3,27.83,28.3,413647,27.2606154559665,27.552693478709,27.0951045764124,27.552693478709,424866.269754927,0.0,1.0
2025-05-14,27.85,28.045,27.79,28.02,777117,27.1145764445952,27.3044271593778,27.0561608400467,27.2800873241493,798194.598179463,0.0,1.0
2025-05-15,28.4,28.42,28.09,28.24,802548,27.6500528196231,27.669524687806,27.3482388627892,27.4942778741605,824315.35840772,0.0,1.0
2025-05-16,28.78,28.8,28.41,28.41,858058,28.020018315097,28.0394901832798,27.6597887537146,27.6597887537146,881330.945693727,0.0,1.0
2025-05-19,29.15,29.19,28.9,29.07,806584,28.3802478764794,28.4191916128451,28.136849524194,28.3023604037481,828460.826076361,0.0,1.0
2025-05-20,29.85,30.165,29.78,29.79,845047,29.0617632628785,29.3684451867582,28.9936117242386,29.00334765833,867967.050788699,0.0,1.0
2025-05-21,29.8,30.46,29.76,30.46,648024,29.0130835924215,29.655655242455,28.9741398560558,29.655655242455,665600.233028807,0.0,1.0
2025-05-22,29.32,29.65,29.29,29.53,569674,28.5457587560335,28.8670445810502,28.5165509537592,28.7502133719532,585125.160720054,0.0,1.0
2025-05-23,29.02,29.04,28.45,28.45,500720,29.02,29.04,28.45,28.45,500720,0.787104,1.0
2025-05-27,29.49,29.71,29.46,29.53,297197,29.49,29.71,29.46,29.53,297197,0.0,1.0
2025-05-28,28.78,29.12,28.77,29.07,836998,28.78,29.12,28.77,29.07,836998,0.0,1.0
2025-05-29,28.65,28.805,28.501,28.66,444659,28.65,28.805,28.501,28.66,444659,0.0,1.0
2025-05-30,28.4,28.56,28.105,28.23,709289,28.4,28.56,28.105,28.23,709289,0.0,1.0
2025-06-02,28.8,28.88,28.48,28.57,462398,28.8,28.88,28.48,28.57,462398,0.0,1.0
2025-06-03,28.33,28.9,28.29,28.4,242656,28.33,28.9,28.29,28.4,242656,0.0,1.0
2025-06-04,28.21,28.44,28.21,28.32,245680,28.21,28.44,28.21,28.32,245680,0.0,1.0
2025-06-05,28.65,28.89,28.53,28.6,344413,28.65,28.89,28.53,28.6,344413,0.0,1.0
2025-06-06,28.51,28.72,28.5,28.59,266052,28.51,28.72,28.5,28.59,266052,0.0,1.0
2025-06-09,28.63,28.72,28.37,28.54,448095,28.63,28.72,28.37,28.54,448095,0.0,1.0
2025-06-10,28.64,28.805,28.59,28.63,472968,28.64,28.805,28.59,28.63,472968,0.0,1.0
2025-06-11,28.39,28.59,28.365,28.48,280930,28.39,28.59,28.365,28.48,280930,0.0,1.0
2025-06-12,28.94,29.065,28.79,28.98,213189,28.94,29.065,28.79,28.98,213189,0.0,1.0
2025-06-13,28.61,28.8244,28.41,28.45,253634,28.61,28.8244,28.41,28.45,253634,0.0,1.0
2025-06-16,28.46,28.96,28.46,28.84,270122,28.46,28.96,28.46,28.84,270122,0.0,1.0
2025-06-17,27.08,27.37,26.94,27.3,385004,27.08,27.37,26.94,27.3,385004,0.0,1.0
2025-06-18,26.94,26.94,26.16,26.24,1073079,26.94,26.94,26.16,26.24,1073079,0.0,1.0
2025-06-20,26.81,26.9,26.63,26.75,871954,26.81,26.9,26.63,26.75,871954,0.0,1.0
2025-06-23,27.14,27.18,26.78,26.81,415452,27.14,27.18,26.78,26.81,415452,0.0,1.0
2025-06-24,27.8,27.87,27.415,27.52,302367,27.8,27.87,27.415,27.52,302367,0.0,1.0
2025-06-25,27.73,27.78,27.55,27.57,545638,27.73,27.78,27.55,27.57,545638,0.0,1.0
2025-06-26,28.11,28.23,27.9169,27.99,366209,28.11,28.23,27.9169,27.99,366209,0.0,1.0
2025-06-27,28.21,28.34,27.995,28.06,165642,28.21,28.34,27.995,28.06,165642,0.0,1.0
2025-06-30,28.57,28.68,28.26,28.3,371310,28.57,28.68,28.26,28.3,371310,0.0,1.0
2025-07-01,28.77,28.865,28.59,28.71,273895,28.77,28.865,28.59,28.71,273895,0.0,1.0
2025-07-02,28.32,28.62,28.32,28.57,290694,28.32,28.62,28.32,28.57,290694,0.0,1.0
2025-07-03,28.12,28.21,28.06,28.1,119515,28.12,28.21,28.06,28.1,119515,0.0,1.0
2025-07-07,27.95,28.19,27.86,28.18,150505,27.95,28.19,27.86,28.18,150505,0.0,1.0
2025-07-08,27.51,27.76,27.44,27.51,205854,27.51,27.76,27.44,27.51,205854,0.0,1.0
2025-07-09,27.55,27.68,27.35,27.68,279990,27.55,27.68,27.35,27.68,279990,0.0,1.0
2025-07-10,27.45,27.49,27.29,27.3,163269,27.45,27.49,27.29,27.3,163269,0.0,1.0
2025-07-11,27.04,27.14,26.8778,27.14,196286,27.04,27.14,26.8778,27.14,196286,0.0,1.0
2025-07-14,27.15,27.2,27.0099,27.15,190510,27.15,27.2,27.0099,27.15,190510,0.0,1.0
2025-07-15,26.87,27.18,26.74,27.18,189041,26.87,27.18,26.74,27.18,189041,0.0,1.0
2025-07-16,27.23,27.23,26.885,26.91,283443,27.23,27.23,26.885,26.91,283443,0.0,1.0
2025-07-17,26.99,27.1101,26.88,27.03,224319,26.99,27.1101,26.88,27.03,224319,0.0,1.0
2025-07-18,26.55,27.06,26.53,27.06,220180,26.55,27.06,26.53,27.06,220180,0.0,1.0
2025-07-21,26.29,26.53,26.28,26.48,135918,26.29,26.53,26.28,26.48,135918,0.0,1.0
2025-07-22,26.8,26.85,26.58,26.61,191161,26.8,26.85,26.58,26.61,191161,0.0,1.0
2025-07-23,27.19,27.25,26.64,26.695,214341,27.19,27.25,26.64,26.695,214341,0.0,1.0
2025-07-24,26.76,27.33,26.75,27.32,216534,26.76,27.33,26.75,27.32,216534,0.0,1.0
2025-07-25,26.43,26.52,26.19,26.39,319698,26.43,26.52,26.19,26.39,319698,0.0,1.0
2025-07-28,25.83,26.09,25.82,25.98,371578,25.83,26.09,25.82,25.98,371578,0.0,1.0
2025-07-29,26.15,26.155,25.94,26.13,302838,26.15,26.155,25.94,26.13,302838,0.0,1.0
2025-07-30,25.8,25.96,25.68,25.83,527054,25.8,25.96,25.68,25.83,527054,0.0,1.0
2025-07-31,25.34,25.5,25.235,25.31,288987,25.34,25.5,25.235,25.31,288987,0.0,1.0
2025-08-01,25.13,25.23,24.98,25.22,293752,25.13,25.23,24.98,25.22,293752,0.0,1.0
2025-08-04,24.94,25.21,24.9,25.16,417183,24.94,25.21,24.9,25.16,417183,0.0,1.0
2025-08-05,24.42,24.79,24.275,24.79,526289,24.42,24.79,24.275,24.79,526289,0.0,1.0
2025-08-06,23.52,23.83,23.26,23.8,467846,23.52,23.83,23.26,23.8,467846,0.0,1.0
2025-08-07,23.82,23.82,23.63,23.71,215033,23.82,23.82,23.63,23.71,215033,0.0,1.0
2025-08-08,24.07,24.22,23.92,23.95,349008,24.07,24.22,23.92,23.95,349008,0.0,1.0
2025-08-11,24.11,24.25,23.985,24.11,588700,24.11,24.25,23.985,24.11,588700,0.0,1.0
2025-08-12,24.2,24.25,23.92,23.99,260673,24.2,24.25,23.92,23.99,260673,0.0,1.0
2025-08-13,24.84,24.95,24.63,24.7,227223,24.84,24.95,24.63,24.7,227223,0.0,1.0
2025-08-14,24.87,24.93,24.7501,24.78,241035,24.87,24.93,24.7501,24.78,241035,0.0,1.0
2025-08-15,25.08,25.12,24.905,25.01,215066,25.08,25.12,24.905,25.01,215066,0.0,1.0
2025-08-18,24.84,25.02,24.795,24.82,342947,24.84,25.02,24.795,24.82,342947,0.0,1.0
2025-08-19,24.98,25.235,24.9,25.15,254919,24.98,25.235,24.9,25.15,254919,0.0,1.0
2025-08-20,25.19,25.28,25.12,25.19,251298,25.19,25.28,25.12,25.19,251298,0.0,1.0
2025-08-21,25.26,25.37,25.21,25.36,158928,25.26,25.37,25.21,25.36,158928,0.0,1.0
2025-08-22,25.6,25.68,25.26,25.27,271645,25.6,25.68,25.26,25.27,271645,0.0,1.0
2025-08-25,25.29,25.6,25.28,25.47,258721,25.29,25.6,25.28,25.47,258721,0.0,1.0
2025-08-26,25.48,25.61,25.37,25.61,281060,25.48,25.61,25.37,25.61,281060,0.0,1.0
2025-08-27,25.15,25.22,24.995,25.12,280777,25.15,25.22,24.995,25.12,280777,0.0,1.0
2025-08-28,25.14,25.24,25.08,25.23,131782,25.14,25.24,25.08,25.23,131782,0.0,1.0
2025-08-29,25.7,25.72,25.37,25.38,324138,25.7,25.72,25.37,25.38,324138,0.0,1.0
2025-09-02,24.36,24.615,24.23,24.3,376560,24.36,24.615,24.23,24.3,376560,0.0,1.0
2025-09-03,24.36,24.51,24.3,24.35,229877,24.36,24.51,24.3,24.35,229877,0.0,1.0
2025-09-04,24.31,24.42,24.2157,24.31,247646,24.31,24.42,24.2157,24.31,247646,0.0,1.0
2025-09-05,24.77,24.79,24.5494,24.6,391874,24.77,24.79,24.5494,24.6,391874,0.0,1.0
2025-09-08,25.1,25.1,24.73,24.93,387884,25.1,25.1,24.73,24.93,387884,0.0,1.0
2025-09-09,25.3,25.321,24.95,25.16,468217,25.3,25.321,24.95,25.16,468217,0.0,1.0
2025-09-10,24.86,25.08,24.76,25.07,420042,24.86,25.08,24.76,25.07,420042,0.0,1.0
2025-09-11,25.26,25.33,24.98,25.0,454060,25.26,25.33,24.98,25.0,454060,0.0,1.0
2025-09-12,24.97,25.081,24.87,25.05,342696,24.97,25.081,24.87,25.05,342696,0.0,1.0
2025-09-15,24.71,25.23,24.655,25.23,420436,24.71,25.23,24.655,25.23,420436,0.0,1.0
2025-09-16,25.34,25.38,24.96,25.05,366211,25.34,25.38,24.96,25.05,366211,0.0,1.0
2025-09-17,25.57,25.88,25.55,25.63,1256947,25.57,25.88,25.55,25.63,1256947,0.0,1.0
2025-09-18,25.46,25.48,25.24,25.39,275924,25.46,25.48,25.24,25.39,275924,0.0,1.0
2025-09-19,25.3,25.565,25.245,25.42,322763,25.3,25.565,25.245,25.42,322763,0.0,1.0
2025-09-22,25.64,25.66,25.27,25.31,390832,25.64,25.66,25.27,25.31,390832,0.0,1.0
2025-09-23,25.69,25.93,25.665,25.72,223811,25.69,25.93,25.665,25.72,223811,0.0,1.0
2025-09-24,25.83,26.0,25.72,25.83,303750,25.83,26.0,25.72,25.83,303750,0.0,1.0
2025-09-25,25.2,25.6,25.05,25.6,256987,25.2,25.6,25.05,25.6,256987,0.0,1.0
2025-09-26,25.58,25.63,25.48,25.48,207967,25.58,25.63,25.48,25.48,207967,0.0,1.0
2025-09-29,25.76,25.85,25.52,25.59,239694,25.76,25.85,25.52,25.59,239694,0.0,1.0
2025-09-30,26.33,26.42,25.88,25.96,203330,26.33,26.42,25.88,25.96,203330,0.0,1.0
2025-10-01,26.62,26.705,26.39,26.39,290410,26.62,26.705,26.39,26.39,290410,0.0,1.0
2025-10-02,26.61,26.77,26.53,26.68,191874,26.61,26.77,26.53,26.68,191874,0.0,1.0
2025-10-03,26.75,26.83,26.6,26.62,139639,26.75,26.83,26.6,26.62,139639,0.0,1.0
2025-10-06,26.73,26.88,26.52,26.59,259465,26.73,26.88,26.52,26.59,259465,0.0,1.0
2025-10-07,26.82,27.045,26.79,26.97,196048,26.82,27.045,26.79,26.97,196048,0.0,1.0
2025-10-08,27.07,27.48,26.9218,27.42,301318,27.07,27.48,26.9218,27.42,301318,0.0,1.0
2025-10-09,27.16,27.64,27.09,27.64,464915,27.16,27.64,27.09,27.64,464915,0.0,1.0
2025-10-10,26.82,27.3,26.75,27.3,402370,26.82,27.3,26.75,27.3,402370,0.0,1.0
2025-10-13,27.41,27.54,27.17,27.25,259073,27.41,27.54,27.17,27.25,259073,0.0,1.0
2025-10-14,27.4,27.53,27.18,27.28,358911,27.4,27.53,27.18,27.28,358911,0.0,1.0
2025-10-15,26.62,26.91,26.49,26.7,413841,26.62,26.91,26.49,26.7,413841,0.0,1.0
2025-10-16,27.04,27.09,26.58,26.68,414581,27.04,27.09,26.58,26.68,414581,0.0,1.0
2025-10-17,27.16,27.23,26.96,27.11,396837,27.16,27.23,26.96,27.11,396837,0.0,1.0
2025-10-20,27.04,27.27,26.97,27.25,416414,27.04,27.27,26.97,27.25,416414,0.0,1.0
2025-10-21,27.12,27.22,26.94,27.11,383811,27.12,27.22,26.94,27.11,383811,0.0,1.0
2025-10-22,27.37,27.43,26.98,27.06,197392,27.37,27.43,26.98,27.06,197392,0.0,1.0
2025-10-23,26.92,27.09,26.91,27.04,239065,26.92,27.09,26.91,27.04,239065,0.0,1.0
2025-10-24,27.24,27.38,27.07,27.09,188112,27.24,27.38,27.07,27.09,188112,0.0,1.0
2025-10-27,27.2,27.2,27.06,27.2,118399,27.2,27.2,27.06,27.2,118399,0.0,1.0
2025-10-28,27.09,27.165,26.98,27.07,255063,27.09,27.165,26.98,27.07,255063,0.0,1.0
2025-10-29,26.9,27.4,26.89,27.25,188714,26.9,27.4,26.89,27.25,188714,0.0,1.0
2025-10-30,26.68,27.16,26.62,27.07,424545,26.68,27.16,26.62,27.07,424545,0.0,1.0
2025-10-31,26.84,26.95,26.71,26.87,425216,26.84,26.95,26.71,26.87,425216,0.0,1.0
2025-11-03,26.35,26.66,26.27,26.59,635396,26.35,26.66,26.27,26.59,635396,0.0,1.0
2025-11-04,24.29,24.48,23.5,23.95,1936034,24.29,24.48,23.5,23.95,1936034,0.0,1.0
2025-11-05,24.25,24.25,23.79,23.84,727689,24.25,24.25,23.79,23.84,727689,0.0,1.0
2025-11-06,24.3,24.63,24.15,24.365,368333,24.3,24.63,24.15,24.365,368333,0.0,1.0
2025-11-07,24.0,24.11,23.74,24.08,452051,24.0,24.11,23.74,24.08,452051,0.0,1.0
2025-11-10,23.7,24.0,23.61,23.98,718649,23.7,24.0,23.61,23.98,718649,0.0,1.0
2025-11-11,23.99,24.17,23.745,23.8,630235,23.99,24.17,23.745,23.8,630235,0.0,1.0
2025-11-12,23.95,24.12,23.88,23.93,683522,23.95,24.12,23.88,23.93,683522,0.0,1.0
2025-11-13,23.7,23.88,23.69,23.71,381724,23.7,23.88,23.69,23.71,381724,0.0,1.0
2025-11-14,23.39,23.53,23.34,23.43,359482,23.39,23.53,23.34,23.43,359482,0.0,1.0
2025-11-17,23.02,23.38,23.0,23.33,277089,23.02,23.38,23.0,23.33,277089,0.0,1.0
2025-11-18,22.95,23.02,22.71,22.77,458015,22.95,23.02,22.71,22.77,458015,0.0,1.0
2025-11-19,22.79,23.07,22.725,23.0,563454,22.79,23.07,22.725,23.0,563454,0.0,1.0
2025-11-20,22.59,22.97,22.51,22.89,778230,22.59,22.97,22.51,22.89,778230,0.0,1.0
2025-11-21,23.41,23.56,22.93,22.96,688702,23.41,23.56,22.93,22.96,688702,0.0,1.0
2025-11-24,23.75,23.86,23.676492,23.81,410816,23.75,23.86,23.676492,23.81,410816,0.0,1.0
2025-11-25,24.06,24.2,23.97,23.99,302191,24.06,24.2,23.97,23.99,302191,0.0,1.0
2025-11-26,23.82,23.99,23.82,23.83,258969,23.82,23.99,23.82,23.83,258969,0.0,1.0