date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-07-26,23.25,23.38,23.25,23.25,24300,5.19341574258017,5.2224541961946,5.19341574258017,5.19341574258017,108786.784652698,0.0,1.0
1994-07-27,23.0,23.25,23.0,23.25,34800,5.13757256255243,5.19341574258017,5.13757256255243,5.19341574258017,155793.419996456,0.0,1.0
1994-07-28,22.13,23.0,22.0,23.0,41600,4.94323829605588,5.13757256255243,4.91419984244146,5.13757256255243,186235.812409557,0.0,1.0
1994-07-29,22.5,23.25,22.38,22.38,137800,5.02588620249694,5.19341574258017,4.99908147608363,4.99908147608363,616906.128606657,0.0,1.0
1994-08-01,22.63,22.88,22.63,22.63,12300,5.05492465611137,5.11076783613911,5.05492465611137,5.05492465611137,55064.9156884026,0.0,1.0
1994-08-02,22.75,23.13,22.63,22.63,14600,5.08172938252469,5.16661101616686,5.05492465611137,5.05492465611137,65361.6072398925,0.0,1.0
1994-08-03,22.5,23.0,22.5,22.88,16700,5.02588620249694,5.13757256255243,5.02588620249694,5.11076783613911,74762.9343086442,0.0,1.0
1994-08-04,21.88,22.0,21.38,21.75,65700,4.88739511602814,4.91419984244146,4.77570875597265,4.85835666241371,294127.232579516,0.0,1.0
1994-08-05,21.75,22.0,21.75,21.75,60200,4.85835666241371,4.91419984244146,4.85835666241371,4.85835666241371,269504.709304214,0.0,1.0
1994-08-08,21.75,22.0,21.75,21.88,14700,4.85835666241371,4.91419984244146,4.85835666241371,4.88739511602814,65809.2894812616,0.0,1.0
1994-08-09,21.5,22.25,21.5,21.88,117500,4.80251348238597,4.9700430224692,4.80251348238597,4.88739511602814,526026.633608724,0.0,1.0
1994-08-10,21.5,21.75,21.5,21.5,69300,4.80251348238597,4.85835666241371,4.80251348238597,4.80251348238597,310243.793268805,0.0,1.0
1994-08-11,21.5,21.75,21.5,21.63,52600,4.80251348238597,4.85835666241371,4.80251348238597,4.83155193600039,235480.858960161,0.0,1.0
1994-08-12,21.0,21.38,21.0,21.38,295900,4.69082712233048,4.77570875597265,4.69082712233048,4.77570875597265,1324691.75221125,0.0,1.0
1994-08-15,21.25,21.25,21.0,21.13,33600,4.74667030235822,4.74667030235822,4.69082712233048,4.71986557594491,150421.233100027,0.0,1.0
1994-08-16,21.88,21.88,21.38,21.5,73900,4.88739511602814,4.88739511602814,4.77570875597265,4.80251348238597,330837.176371785,0.0,1.0
1994-08-17,22.38,22.38,21.88,21.88,74700,4.99908147608363,4.99908147608363,4.88739511602814,4.88739511602814,334418.634302737,0.0,1.0
1994-08-18,22.13,22.5,22.13,22.38,9600,4.94323829605588,5.02588620249694,4.94323829605588,4.99908147608363,42977.4951714362,0.0,1.0
1994-08-19,22.13,22.25,22.13,22.13,900,4.94323829605588,4.9700430224692,4.94323829605588,4.94323829605588,4029.14017232214,0.0,1.0
1994-08-22,22.13,22.25,21.88,22.13,11700,4.94323829605588,4.9700430224692,4.88739511602814,4.94323829605588,52378.8222401878,0.0,1.0
1994-08-23,22.0,22.13,22.0,22.13,31300,4.91419984244146,4.94323829605588,4.91419984244146,4.94323829605588,140124.541548537,0.0,1.0
1994-08-24,21.88,22.0,21.5,22.0,105600,4.88739511602814,4.91419984244146,4.80251348238597,4.91419984244146,472752.446885798,0.0,1.0
1994-08-25,21.75,21.88,21.63,21.75,9800,4.85835666241371,4.88739511602814,4.83155193600039,4.85835666241371,43872.8596541744,0.0,1.0
1994-08-26,21.5,22.0,21.5,21.88,228200,4.80251348238597,4.91419984244146,4.80251348238597,4.88739511602814,1021610.87480435,0.0,1.0
1994-08-29,21.38,21.75,21.13,21.5,19900,4.77570875597265,4.85835666241371,4.71986557594491,4.80251348238597,89088.7660324562,0.0,1.0
1994-08-30,21.75,21.75,21.25,21.38,71600,4.85835666241371,4.85835666241371,4.74667030235822,4.77570875597265,320540.484820295,0.0,1.0
1994-08-31,22.13,22.13,21.38,21.75,57200,4.94323829605588,4.94323829605588,4.77570875597265,4.85835666241371,256074.242063141,0.0,1.0
1994-09-01,21.88,22.0,21.75,22.0,28000,4.88739511602814,4.91419984244146,4.85835666241371,4.91419984244146,125351.027583355,0.0,1.0
1994-09-02,22.0,22.13,21.75,21.88,16300,4.91419984244146,4.94323829605588,4.85835666241371,4.88739511602814,72972.2053431676,0.0,1.0
1994-09-06,21.88,22.0,21.88,21.88,5100,4.88739511602814,4.91419984244146,4.88739511602814,4.88739511602814,22831.7943098255,0.0,1.0
1994-09-07,22.25,22.25,21.88,22.13,14600,4.9700430224692,4.9700430224692,4.88739511602814,4.94323829605588,65361.6072398925,0.0,1.0
1994-09-08,23.13,23.13,22.13,22.13,71300,5.16661101616686,5.16661101616686,4.94323829605588,4.94323829605588,319197.438096187,0.0,1.0
1994-09-09,23.0,23.13,22.88,23.0,31900,5.13757256255243,5.16661101616686,5.11076783613911,5.13757256255243,142810.634996751,0.0,1.0
1994-09-12,22.88,23.0,22.75,23.0,64000,5.11076783613911,5.13757256255243,5.08172938252469,5.13757256255243,286516.634476241,0.0,1.0
1994-09-13,22.75,22.88,22.63,22.88,69700,5.08172938252469,5.11076783613911,5.05492465611137,5.11076783613911,312034.522234281,0.0,1.0
1994-09-14,22.63,22.63,22.5,22.63,10800,5.05492465611137,5.05492465611137,5.02588620249694,5.05492465611137,48349.6820678657,0.0,1.0
1994-09-15,22.63,22.75,22.63,22.63,11700,5.05492465611137,5.08172938252469,5.05492465611137,5.05492465611137,52378.8222401878,0.0,1.0
1994-09-16,22.63,22.63,22.38,22.5,85600,5.05492465611137,5.05492465611137,4.99908147608363,5.02588620249694,383215.998611972,0.0,1.0
1994-09-19,22.38,22.63,22.38,22.63,38200,4.99908147608363,5.05492465611137,4.99908147608363,5.05492465611137,171014.616203006,0.0,1.0
1994-09-20,22.13,22.38,22.13,22.38,20100,4.94323829605588,4.99908147608363,4.94323829605588,4.99908147608363,89984.1305151945,0.0,1.0
1994-09-21,21.5,22.13,21.25,22.13,18400,4.80251348238597,4.94323829605588,4.74667030235822,4.94323829605588,82373.5324119193,0.0,1.0
1994-09-22,21.63,21.75,21.38,21.75,10900,4.83155193600039,4.85835666241371,4.77570875597265,4.85835666241371,48797.3643092349,0.0,1.0
1994-09-23,21.63,21.75,21.5,21.75,9100,4.83155193600039,4.85835666241371,4.80251348238597,4.85835666241371,40739.0839645906,0.0,1.0
1994-09-26,20.63,20.88,20.25,20.88,171900,4.71372282614186,4.77084501259534,4.62689710273255,4.77084501259534,752334.647326434,0.4725,1.0
1994-09-27,21.25,21.38,20.75,20.88,108400,4.85538584854651,4.88508938550232,4.74114147563953,4.77084501259534,474421.615882406,0.0,1.0
1994-09-28,21.75,21.88,21.25,21.25,14200,4.96963022145348,4.9993337584093,4.85538584854651,4.85538584854651,62147.4810473263,0.0,1.0
1994-09-29,21.38,21.63,21.38,21.63,35500,4.88508938550232,4.94221157195581,4.88508938550232,4.94221157195581,155368.702618316,0.0,1.0
1994-09-30,21.38,21.38,21.25,21.25,88000,4.88508938550232,4.88508938550232,4.85538584854651,4.85538584854651,385139.319166529,0.0,1.0
1994-10-03,21.13,21.13,20.88,21.0,65100,4.82796719904883,4.82796719904883,4.77084501259534,4.79826366209302,284915.564519784,0.0,1.0
1994-10-04,21.0,21.0,20.75,21.0,27700,4.79826366209302,4.79826366209302,4.74114147563953,4.79826366209302,121231.35387401,0.0,1.0
1994-10-05,20.88,21.0,20.63,21.0,21700,4.77084501259534,4.79826366209302,4.71372282614186,4.79826366209302,94971.8548399282,0.0,1.0
1994-10-06,20.88,21.0,20.5,21.0,36100,4.77084501259534,4.79826366209302,4.68401928918604,4.79826366209302,157994.652521724,0.0,1.0
1994-10-07,20.88,21.0,20.75,20.75,30400,4.77084501259534,4.79826366209302,4.74114147563953,4.74114147563953,133048.128439346,0.0,1.0
1994-10-10,21.0,21.0,20.75,21.0,32100,4.79826366209302,4.79826366209302,4.74114147563953,4.79826366209302,140488.319832336,0.0,1.0
1994-10-11,20.88,21.0,20.63,21.0,55600,4.77084501259534,4.79826366209302,4.71372282614186,4.79826366209302,243338.024382489,0.0,1.0
1994-10-12,20.75,20.88,20.75,20.75,52000,4.74114147563953,4.77084501259534,4.74114147563953,4.74114147563953,227582.32496204,0.0,1.0
1994-10-13,20.75,20.88,20.5,20.88,161700,4.74114147563953,4.77084501259534,4.68401928918604,4.77084501259534,707693.498968497,0.0,1.0
1994-10-14,21.0,21.0,20.63,20.63,141700,4.79826366209302,4.79826366209302,4.71372282614186,4.71372282614186,620161.835521558,0.0,1.0
1994-10-17,20.88,21.25,20.88,21.0,86100,4.77084501259534,4.85538584854651,4.77084501259534,4.79826366209302,376823.81113907,0.0,1.0
1994-10-18,20.63,21.0,20.63,21.0,79100,4.71372282614186,4.79826366209302,4.71372282614186,4.79826366209302,346187.728932641,0.0,1.0
1994-10-19,20.63,20.75,20.5,20.75,25400,4.71372282614186,4.74114147563953,4.68401928918604,4.74114147563953,111165.212577612,0.0,1.0
1994-10-20,20.63,20.75,20.5,20.5,38000,4.71372282614186,4.74114147563953,4.68401928918604,4.68401928918604,166310.160549183,0.0,1.0
1994-10-21,20.63,20.88,20.38,20.5,12500,4.71372282614186,4.77084501259534,4.65660063968837,4.68401928918604,54707.2896543364,0.0,1.0
1994-10-24,20.25,20.75,20.25,20.5,24500,4.62689710273255,4.74114147563953,4.62689710273255,4.68401928918604,107226.2877225,0.0,1.0
1994-10-25,19.88,20.5,19.75,20.25,67300,4.54235626678139,4.68401928918604,4.51265272982558,4.62689710273255,294544.047498948,0.0,1.0
1994-10-26,19.5,19.88,19.38,19.88,129900,4.45553054337209,4.54235626678139,4.42811189387441,4.54235626678139,568518.154087864,0.0,1.0
1994-10-27,19.63,19.75,19.5,19.75,39800,4.4852340803279,4.51265272982558,4.45553054337209,4.51265272982558,174188.010259407,0.0,1.0
1994-10-28,19.38,19.63,19.38,19.63,60100,4.42811189387441,4.4852340803279,4.42811189387441,4.4852340803279,263032.64865805,0.0,1.0
1994-10-31,19.5,19.5,19.38,19.38,44600,4.45553054337209,4.45553054337209,4.42811189387441,4.42811189387441,195195.609486672,0.0,1.0
1994-11-01,18.88,19.25,18.63,19.25,68800,4.31386752096744,4.3984083569186,4.25674533451395,4.3984083569186,301108.922257468,0.0,1.0
1994-11-02,18.5,18.75,18.5,18.75,31800,4.22704179755813,4.28416398401162,4.22704179755813,4.28416398401162,139175.344880632,0.0,1.0
1994-11-03,18.75,19.0,18.0,18.75,43400,4.28416398401162,4.34128617046511,4.11279742465116,4.28416398401162,189943.709679856,0.0,1.0
1994-11-04,18.5,18.5,18.25,18.25,47200,4.22704179755813,4.22704179755813,4.16991961110465,4.16991961110465,206574.725734775,0.0,1.0
1994-11-07,18.0,18.38,18.0,18.25,43800,4.11279742465116,4.19962314806046,4.11279742465116,4.16991961110465,191694.342948795,0.0,1.0
1994-11-08,17.75,18.25,17.75,18.13,77400,4.05567523819767,4.16991961110465,4.05567523819767,4.14250096160697,338747.537539651,0.0,1.0
1994-11-09,17.63,18.0,17.38,17.88,149400,4.0282565887,4.11279742465116,3.97113440224651,4.08537877515348,653861.525948629,0.0,1.0
1994-11-10,18.0,18.38,17.75,17.75,50200,4.11279742465116,4.19962314806046,4.05567523819767,4.05567523819767,219704.475251815,0.0,1.0
1994-11-11,18.25,18.38,18.0,18.13,94200,4.16991961110465,4.19962314806046,4.11279742465116,4.14250096160697,412274.134835079,0.0,1.0
1994-11-14,18.38,18.63,18.13,18.13,28400,4.19962314806046,4.25674533451395,4.14250096160697,4.14250096160697,124294.962094652,0.0,1.0
1994-11-15,18.75,18.75,18.5,18.5,17900,4.28416398401162,4.28416398401162,4.22704179755813,4.22704179755813,78340.8387850099,0.0,1.0
1994-11-16,18.88,19.13,18.88,18.88,52500,4.31386752096744,4.37098970742093,4.31386752096744,4.31386752096744,229770.616548213,0.0,1.0
1994-11-17,19.0,19.0,18.63,18.88,71200,4.34128617046511,4.34128617046511,4.25674533451395,4.31386752096744,311612.721871101,0.0,1.0
1994-11-18,19.13,19.25,19.0,19.25,66000,4.37098970742093,4.3984083569186,4.34128617046511,4.3984083569186,288854.489374896,0.0,1.0
1994-11-21,18.88,19.25,18.75,19.0,10500,4.31386752096744,4.3984083569186,4.28416398401162,4.34128617046511,45954.1233096426,0.0,1.0
1994-11-22,18.13,18.88,18.0,18.75,34300,4.14250096160697,4.31386752096744,4.11279742465116,4.28416398401162,150116.802811499,0.0,1.0
1994-11-23,18.0,18.0,17.63,17.88,55400,4.11279742465116,4.11279742465116,4.0282565887,4.08537877515348,242462.707748019,0.0,1.0
1994-11-25,18.13,18.13,17.75,17.75,9400,4.14250096160697,4.14250096160697,4.05567523819767,4.05567523819767,41139.881820061,0.0,1.0
1994-11-28,18.5,18.75,18.0,18.25,16900,4.22704179755813,4.28416398401162,4.11279742465116,4.16991961110465,73964.255612663,0.0,1.0
1994-11-29,18.5,18.5,18.13,18.5,89400,4.22704179755813,4.22704179755813,4.14250096160697,4.22704179755813,391266.535607815,0.0,1.0
1994-11-30,18.0,18.5,18.0,18.25,28200,4.11279742465116,4.22704179755813,4.11279742465116,4.16991961110465,123419.645460183,0.0,1.0
1994-12-01,18.13,18.38,17.88,18.13,19300,4.14250096160697,4.19962314806046,4.08537877515348,4.14250096160697,84468.0552262956,0.0,1.0
1994-12-02,18.38,18.38,18.0,18.0,52500,4.19962314806046,4.19962314806046,4.11279742465116,4.11279742465116,229770.616548213,0.0,1.0
1994-12-05,18.13,18.25,17.75,18.25,37800,4.14250096160697,4.16991961110465,4.05567523819767,4.16991961110465,165434.843914714,0.0,1.0
1994-12-06,17.88,18.0,17.75,18.0,13000,4.08537877515348,4.11279742465116,4.05567523819767,4.11279742465116,56895.58124051,0.0,1.0
1994-12-07,17.88,17.88,17.5,17.75,36000,4.08537877515348,4.08537877515348,3.99855305174418,4.05567523819767,157556.994204489,0.0,1.0
1994-12-08,17.75,18.25,17.63,17.88,28900,4.05567523819767,4.16991961110465,4.0282565887,4.08537877515348,126483.253680826,0.0,1.0
1994-12-09,17.5,17.75,17.25,17.75,114100,3.99855305174418,4.05567523819767,3.94143086529069,4.05567523819767,499368.139964784,0.0,1.0
1994-12-12,17.5,17.75,17.13,17.38,21300,3.99855305174418,4.05567523819767,3.91401221579302,3.97113440224651,93221.2215709894,0.0,1.0
1994-12-13,17.5,17.63,17.25,17.38,30700,3.99855305174418,4.0282565887,3.94143086529069,3.97113440224651,134361.10339105,0.0,1.0
1994-12-14,17.5,17.75,17.25,17.25,50300,3.99855305174418,4.05567523819767,3.94143086529069,3.94143086529069,220142.13356905,0.0,1.0
1994-12-15,18.0,18.13,17.63,17.75,37300,4.11279742465116,4.14250096160697,4.0282565887,4.05567523819767,163246.55232854,0.0,1.0
1994-12-16,19.25,19.75,18.13,18.13,36600,4.3984083569186,4.51265272982558,4.14250096160697,4.14250096160697,160182.944107897,0.0,1.0
1994-12-19,19.13,19.5,19.13,19.5,92700,4.37098970742093,4.45553054337209,4.37098970742093,4.45553054337209,405709.260076559,0.0,1.0
1994-12-20,19.38,19.38,19.0,19.25,141900,4.42811189387441,4.42811189387441,4.34128617046511,4.3984083569186,621037.152156028,0.0,1.0
1994-12-21,19.5,19.75,19.0,19.13,27700,4.45553054337209,4.51265272982558,4.34128617046511,4.37098970742093,121231.35387401,0.0,1.0
1994-12-22,19.75,20.0,19.38,19.63,89700,4.51265272982558,4.56977491627906,4.42811189387441,4.4852340803279,392579.510559518,0.0,1.0
1994-12-23,19.25,19.25,18.88,19.25,15200,4.50636928931569,4.50636928931569,4.41975336011846,4.50636928931569,64930.3200014556,0.4725,1.0
1994-12-27,18.38,19.0,17.88,19.0,26900,4.30270480714922,4.44784501283107,4.18565625417998,4.44784501283107,114909.57947626,0.0,1.0
1994-12-28,18.25,18.88,18.13,18.63,30300,4.27227218337722,4.41975336011846,4.2441805306646,4.36122908363384,129433.466845007,0.0,1.0
1994-12-29,17.88,18.38,17.75,18.0,43600,4.18565625417998,4.30270480714922,4.15522363040798,4.2137479068926,186247.49684628,0.0,1.0
1994-12-30,19.5,19.5,17.0,17.63,127400,4.56489356580031,4.56489356580031,3.97965080095412,4.12713197769536,544218.603170095,0.0,1.0
1995-01-03,18.63,19.0,18.25,19.0,120700,4.36122908363384,4.44784501283107,4.27227218337722,4.44784501283107,515598.001590506,0.0,1.0
1995-01-04,18.88,18.88,18.38,18.38,29900,4.41975336011846,4.41975336011846,4.30270480714922,4.30270480714922,127724.77421339,0.0,1.0
1995-01-05,18.25,18.88,18.25,18.88,31200,4.27227218337722,4.41975336011846,4.27227218337722,4.41975336011846,133278.025266146,0.0,1.0
1995-01-06,18.75,18.75,18.25,18.38,11600,4.38932073634645,4.38932073634645,4.27227218337722,4.30270480714922,49552.0863169004,0.0,1.0
1995-01-09,18.75,18.88,18.75,18.75,22200,4.38932073634645,4.41975336011846,4.38932073634645,4.38932073634645,94832.4410547576,0.0,1.0
1995-01-10,18.25,18.75,18.25,18.75,17000,4.27227218337722,4.38932073634645,4.27227218337722,4.38932073634645,72619.4368437332,0.0,1.0
1995-01-11,17.75,18.25,17.75,18.25,326600,4.15522363040798,4.27227218337722,4.15522363040798,4.27227218337722,1395147.53371549,0.0,1.0
1995-01-12,18.0,18.38,17.88,17.88,14800,4.2137479068926,4.30270480714922,4.18565625417998,4.18565625417998,63221.6273698383,0.0,1.0
1995-01-13,18.25,18.5,18.0,18.0,19100,4.27227218337722,4.33079645986184,4.2137479068926,4.2137479068926,81590.0731597237,0.0,1.0
1995-01-16,18.88,18.88,18.25,18.5,34200,4.41975336011846,4.41975336011846,4.27227218337722,4.33079645986184,146093.220003275,0.0,1.0
1995-01-17,18.38,18.88,18.25,18.63,22100,4.30270480714922,4.41975336011846,4.27227218337722,4.36122908363384,94405.2678968532,0.0,1.0
1995-01-18,18.5,18.75,18.38,18.5,16800,4.33079645986184,4.38932073634645,4.30270480714922,4.33079645986184,71765.0905279245,0.0,1.0
1995-01-19,18.5,18.75,18.38,18.5,22600,4.33079645986184,4.38932073634645,4.30270480714922,4.33079645986184,96541.1336863747,0.0,1.0
1995-01-20,18.38,18.38,17.88,18.38,43600,4.30270480714922,4.30270480714922,4.18565625417998,4.30270480714922,186247.49684628,0.0,1.0
1995-01-23,18.25,18.38,18.13,18.13,35000,4.27227218337722,4.30270480714922,4.2441805306646,4.2441805306646,149510.605266509,0.0,1.0
1995-01-24,18.88,18.88,18.13,18.13,36800,4.41975336011846,4.41975336011846,4.2441805306646,4.2441805306646,157199.722108787,0.0,1.0
1995-01-25,19.0,19.13,18.88,19.0,34700,4.44784501283107,4.47827763660308,4.41975336011846,4.44784501283107,148229.085792797,0.0,1.0
1995-01-26,19.0,19.0,18.88,19.0,27800,4.44784501283107,4.44784501283107,4.41975336011846,4.44784501283107,118754.137897399,0.0,1.0
1995-01-27,18.25,19.0,18.25,18.88,20200,4.27227218337722,4.44784501283107,4.27227218337722,4.41975336011846,86288.9778966712,0.0,1.0
1995-01-30,18.75,18.88,18.63,18.88,26400,4.38932073634645,4.41975336011846,4.36122908363384,4.41975336011846,112773.713686739,0.0,1.0
1995-01-31,18.8,18.8,18.63,18.75,19700,4.40102559164338,4.40102559164338,4.36122908363384,4.38932073634645,84153.1121071497,0.0,1.0
1995-02-01,18.75,18.88,18.63,18.88,15100,4.38932073634645,4.41975336011846,4.36122908363384,4.41975336011846,64503.1468435513,0.0,1.0
1995-02-02,19.0,19.0,18.63,18.75,40300,4.44784501283107,4.44784501283107,4.36122908363384,4.38932073634645,172150.782635438,0.0,1.0
1995-02-03,19.38,19.5,18.88,19.0,64400,4.53680191308769,4.56489356580031,4.41975336011846,4.44784501283107,275099.513690378,0.0,1.0
1995-02-06,19.63,19.75,19.38,19.38,19700,4.59532618957231,4.62341784228493,4.53680191308769,4.53680191308769,84153.1121071498,0.0,1.0
1995-02-07,19.5,19.88,19.38,19.63,59400,4.56489356580031,4.65385046605693,4.53680191308769,4.59532618957231,253740.855795162,0.0,1.0
1995-02-08,19.5,19.5,19.25,19.5,11300,4.56489356580031,4.56489356580031,4.50636928931569,4.56489356580031,48270.5668431874,0.0,1.0
1995-02-09,19.0,19.5,19.0,19.5,16300,4.44784501283107,4.56489356580031,4.44784501283107,4.56489356580031,69629.2247384031,0.0,1.0
1995-02-10,19.38,19.38,19.0,19.0,6100,4.53680191308769,4.53680191308769,4.44784501283107,4.44784501283107,26057.5626321631,0.0,1.0
1995-02-13,19.25,19.5,19.25,19.5,15500,4.50636928931569,4.56489356580031,4.50636928931569,4.56489356580031,66211.8394751686,0.0,1.0
1995-02-14,19.38,19.38,19.25,19.38,20500,4.53680191308769,4.53680191308769,4.50636928931569,4.53680191308769,87570.4973703843,0.0,1.0
1995-02-15,19.38,19.38,19.25,19.38,18800,4.53680191308769,4.53680191308769,4.50636928931569,4.53680191308769,80308.553686011,0.0,1.0
1995-02-16,19.38,19.38,19.25,19.25,16900,4.53680191308769,4.53680191308769,4.50636928931569,4.50636928931569,72192.263685829,0.0,1.0
1995-02-17,19.25,19.38,19.25,19.38,14400,4.50636928931569,4.53680191308769,4.50636928931569,4.53680191308769,61512.9347382211,0.0,1.0
1995-02-21,18.75,19.38,18.63,19.25,112800,4.38932073634645,4.53680191308769,4.36122908363384,4.50636928931569,481851.322116066,0.0,1.0
1995-02-22,19.0,19.0,18.75,18.88,38000,4.44784501283107,4.44784501283107,4.38932073634645,4.41975336011846,162325.800003639,0.0,1.0
1995-02-23,19.25,19.25,19.0,19.0,41200,4.50636928931569,4.50636928931569,4.44784501283107,4.44784501283107,175995.341056577,0.0,1.0
1995-02-24,19.0,19.25,19.0,19.25,21000,4.44784501283107,4.50636928931569,4.44784501283107,4.50636928931569,89706.3631599058,0.0,1.0
1995-02-27,19.0,19.0,18.88,19.0,9800,4.44784501283107,4.44784501283107,4.41975336011846,4.44784501283107,41862.9694746227,0.0,1.0
1995-02-28,19.13,19.13,18.75,19.0,21100,4.47827763660308,4.47827763660308,4.38932073634645,4.44784501283107,90133.53631781,0.0,1.0
1995-03-01,18.88,19.0,18.75,19.0,44600,4.41975336011846,4.44784501283107,4.38932073634645,4.44784501283107,190519.228425323,0.0,1.0
1995-03-02,18.88,19.0,18.75,18.88,76800,4.41975336011846,4.44784501283107,4.38932073634645,4.41975336011846,328068.985270512,0.0,1.0
1995-03-03,19.13,19.25,18.75,18.88,26500,4.47827763660308,4.50636928931569,4.38932073634645,4.41975336011846,113200.886844643,0.0,1.0
1995-03-06,19.25,19.38,19.13,19.13,7500,4.50636928931569,4.53680191308769,4.47827763660308,4.47827763660308,32037.9868428235,0.0,1.0
1995-03-07,18.88,19.25,18.75,19.25,28500,4.41975336011846,4.50636928931569,4.38932073634645,4.50636928931569,121744.350002729,0.0,1.0
1995-03-08,19.0,19.0,18.75,18.75,6000,4.44784501283107,4.44784501283107,4.38932073634645,4.38932073634645,25630.3894742588,0.0,1.0
1995-03-09,18.88,19.0,18.88,18.88,30900,4.41975336011846,4.44784501283107,4.41975336011846,4.41975336011846,131996.505792433,0.0,1.0
1995-03-10,18.88,18.88,18.75,18.88,35800,4.41975336011846,4.41975336011846,4.38932073634645,4.41975336011846,152927.990529744,0.0,1.0
1995-03-13,19.13,19.13,18.75,18.88,16200,4.47827763660308,4.47827763660308,4.38932073634645,4.41975336011846,69202.0515804987,0.0,1.0
1995-03-14,18.88,19.0,18.88,18.88,26600,4.41975336011846,4.44784501283107,4.41975336011846,4.41975336011846,113628.060002547,0.0,1.0
1995-03-15,19.0,19.13,18.75,18.88,11000,4.44784501283107,4.47827763660308,4.38932073634645,4.41975336011846,46989.0473694745,0.0,1.0
1995-03-16,19.0,19.0,18.75,18.88,40700,4.44784501283107,4.44784501283107,4.38932073634645,4.41975336011846,173859.475267056,0.0,1.0
1995-03-17,18.75,19.0,18.75,19.0,38200,4.38932073634645,4.44784501283107,4.38932073634645,4.44784501283107,163180.146319448,0.0,1.0
1995-03-20,18.75,18.75,18.63,18.63,14700,4.38932073634645,4.38932073634645,4.36122908363384,4.36122908363384,62794.4542119341,0.0,1.0
1995-03-21,18.75,19.0,18.75,18.88,10000,4.38932073634645,4.44784501283107,4.38932073634645,4.41975336011846,42717.3157904313,0.0,1.0
1995-03-22,19.0,19.0,18.75,18.88,24400,4.44784501283107,4.44784501283107,4.38932073634645,4.41975336011846,104230.250528652,0.0,1.0
1995-03-23,19.25,19.5,19.25,19.25,19900,4.50636928931569,4.56489356580031,4.50636928931569,4.50636928931569,85007.4584229584,0.0,1.0
1995-03-24,19.38,19.5,19.25,19.38,37200,4.53680191308769,4.56489356580031,4.50636928931569,4.53680191308769,158908.414740405,0.0,1.0
1995-03-27,18.88,18.88,18.75,18.88,12400,4.53036424267439,4.53036424267439,4.49916999735936,4.53036424267439,51676.1980846374,0.4725,1.0
1995-03-28,18.63,18.88,18.5,18.75,8700,4.47037530937626,4.53036424267439,4.43918106406124,4.49916999735936,36256.6873658343,0.0,1.0
1995-03-29,18.5,18.63,18.25,18.5,10100,4.43918106406124,4.47037530937626,4.37919213076311,4.43918106406124,42091.096827003,0.0,1.0
1995-03-30,19.0,19.13,18.5,18.5,77600,4.55915893065749,4.59035317597251,4.43918106406124,4.43918106406124,323392.981561924,0.0,1.0
1995-03-31,19.0,19.38,19.0,19.13,54900,4.55915893065749,4.65034210927064,4.55915893065749,4.59035317597251,228792.199584403,0.0,1.0
1995-04-03,18.88,19.0,18.75,18.88,29900,4.53036424267439,4.55915893065749,4.49916999735936,4.53036424267439,124606.316349247,0.0,1.0
1995-04-04,18.75,18.88,18.25,18.63,45000,4.49916999735936,4.53036424267439,4.37919213076311,4.47037530937626,187534.589823281,0.0,1.0
1995-04-05,18.38,18.88,18.38,18.88,23900,4.41038637607814,4.53036424267439,4.41038637607814,4.53036424267439,99601.7043728091,0.0,1.0
1995-04-06,18.63,18.75,18.5,18.63,46000,4.47037530937626,4.49916999735936,4.43918106406124,4.47037530937626,191702.025152687,0.0,1.0
1995-04-07,18.25,18.63,17.5,18.63,185800,4.37919213076311,4.47037530937626,4.19922533086874,4.47037530937626,774309.48420368,0.0,1.0
1995-04-10,18.13,18.25,17.88,18.25,116500,4.35039744278001,4.37919213076311,4.29040850948189,4.37919213076311,485506.215875828,0.0,1.0
1995-04-11,18.0,18.25,18.0,18.0,59700,4.31920319746499,4.37919213076311,4.31920319746499,4.31920319746499,248795.889165553,0.0,1.0
1995-04-12,17.88,18.13,17.88,18.0,23000,4.29040850948189,4.35039744278001,4.29040850948189,4.31920319746499,95851.0125763435,0.0,1.0
1995-04-13,17.75,18.0,17.75,17.88,46700,4.25921426416686,4.31920319746499,4.25921426416686,4.29040850948189,194619.229883272,0.0,1.0
1995-04-17,18.0,18.0,17.75,18.0,37000,4.31920319746499,4.31920319746499,4.25921426416686,4.31920319746499,154195.107188031,0.0,1.0
1995-04-18,18.0,18.0,17.75,18.0,18700,4.31920319746499,4.31920319746499,4.25921426416686,4.31920319746499,77931.0406598967,0.0,1.0
1995-04-19,18.0,18.0,17.88,18.0,10200,4.31920319746499,4.31920319746499,4.29040850948189,4.31920319746499,42507.8403599437,0.0,1.0
1995-04-20,17.38,18.0,17.38,18.0,62700,4.17043064288564,4.31920319746499,4.17043064288564,4.31920319746499,261298.195153771,0.0,1.0
1995-04-21,17.63,17.75,17.5,17.63,80400,4.23041957618376,4.25921426416686,4.19922533086874,4.23041957618376,335061.800484262,0.0,1.0
1995-04-24,17.88,17.88,17.63,17.75,79100,4.29040850948189,4.29040850948189,4.23041957618376,4.25921426416686,329644.134556034,0.0,1.0
1995-04-25,17.75,18.63,17.5,17.88,153700,4.25921426416686,4.47037530937626,4.19922533086874,4.29040850948189,640534.81012974,0.0,1.0
1995-04-26,17.5,17.75,17.25,17.63,30100,4.19922533086874,4.25921426416686,4.13923639757061,4.23041957618376,125439.803415128,0.0,1.0
1995-04-27,17.5,17.5,17.38,17.5,28900,4.19922533086874,4.19922533086874,4.17043064288564,4.19922533086874,120438.88101984,0.0,1.0
1995-04-28,17.5,17.5,17.38,17.38,32800,4.19922533086874,4.19922533086874,4.17043064288564,4.17043064288564,136691.878804525,0.0,1.0
1995-05-01,17.38,17.5,17.25,17.5,38800,4.17043064288564,4.19922533086874,4.13923639757061,4.19922533086874,161696.490780962,0.0,1.0
1995-05-02,17.88,17.88,17.38,17.5,29500,4.29040850948189,4.29040850948189,4.17043064288564,4.19922533086874,122939.342217484,0.0,1.0
1995-05-03,17.63,17.88,17.38,17.63,58400,4.23041957618376,4.29040850948189,4.17043064288564,4.23041957618376,243378.223237325,0.0,1.0
1995-05-04,17.5,17.63,17.38,17.63,99000,4.19922533086874,4.23041957618376,4.17043064288564,4.23041957618376,412576.097611218,0.0,1.0
1995-05-05,17.5,17.63,17.5,17.5,204600,4.19922533086874,4.23041957618376,4.19922533086874,4.19922533086874,852657.268396517,0.0,1.0
1995-05-08,18.0,18.13,17.5,17.63,116300,4.31920319746499,4.35039744278001,4.19922533086874,4.23041957618376,484672.728809946,0.0,1.0
1995-05-09,18.75,18.75,18.0,18.0,118300,4.49916999735936,4.49916999735936,4.31920319746499,4.31920319746499,493007.599468759,0.0,1.0
1995-05-10,18.5,18.75,18.38,18.75,134900,4.43918106406124,4.49916999735936,4.41038637607814,4.49916999735936,562187.025936902,0.0,1.0
1995-05-11,18.5,18.75,18.38,18.63,31900,4.43918106406124,4.49916999735936,4.41038637607814,4.47037530937626,132941.187008059,0.0,1.0
1995-05-12,18.5,18.5,18.25,18.38,30800,4.43918106406124,4.43918106406124,4.37919213076311,4.41038637607814,128357.008145712,0.0,1.0
1995-05-15,18.5,18.5,18.25,18.25,36800,4.43918106406124,4.43918106406124,4.37919213076311,4.37919213076311,153361.62012215,0.0,1.0
1995-05-16,18.75,18.75,18.38,18.5,62400,4.49916999735936,4.49916999735936,4.41038637607814,4.43918106406124,260047.96455495,0.0,1.0
1995-05-17,18.25,18.75,18.25,18.75,68000,4.37919213076311,4.49916999735936,4.37919213076311,4.49916999735936,283385.602399625,0.0,1.0
1995-05-18,18.75,18.88,18.25,18.38,24800,4.49916999735936,4.53036424267439,4.37919213076311,4.41038637607814,103352.396169275,0.0,1.0
1995-05-19,18.5,18.88,18.5,18.88,46300,4.43918106406124,4.53036424267439,4.43918106406124,4.53036424267439,192952.255751509,0.0,1.0
1995-05-22,18.13,18.63,17.88,18.63,79100,4.35039744278001,4.47037530937626,4.29040850948189,4.47037530937626,329644.134556034,0.0,1.0
1995-05-23,17.88,18.25,17.88,18.13,71900,4.29040850948189,4.37919213076311,4.29040850948189,4.35039744278001,299638.600184309,0.0,1.0
1995-05-24,18.13,18.13,17.63,17.63,149000,4.35039744278001,4.35039744278001,4.23041957618376,4.23041957618376,620947.864081531,0.0,1.0
1995-05-25,18.0,18.13,18.0,18.13,37200,4.31920319746499,4.35039744278001,4.31920319746499,4.35039744278001,155028.594253912,0.0,1.0
1995-05-26,18.25,18.25,18.0,18.13,26300,4.37919213076311,4.37919213076311,4.31920319746499,4.35039744278001,109603.549163384,0.0,1.0
1995-05-30,18.25,18.25,18.13,18.25,51000,4.37919213076311,4.37919213076311,4.35039744278001,4.37919213076311,212539.201799719,0.0,1.0
1995-05-31,18.38,18.5,18.0,18.0,47200,4.41038637607814,4.43918106406124,4.31920319746499,4.31920319746499,196702.947547975,0.0,1.0
1995-06-01,19.0,19.0,18.38,18.5,43300,4.55915893065749,4.55915893065749,4.41038637607814,4.43918106406124,180449.94976329,0.0,1.0
1995-06-02,19.0,19.25,18.88,19.0,48400,4.55915893065749,4.61914786395561,4.53036424267439,4.55915893065749,201703.869943262,0.0,1.0
1995-06-05,19.0,19.13,19.0,19.13,39200,4.55915893065749,4.59035317597251,4.55915893065749,4.59035317597251,163363.464912725,0.0,1.0
1995-06-06,19.0,19.13,18.88,19.13,24200,4.55915893065749,4.59035317597251,4.53036424267439,4.59035317597251,100851.934971631,0.0,1.0
1995-06-07,19.0,19.0,18.88,19.0,45400,4.55915893065749,4.55915893065749,4.53036424267439,4.55915893065749,189201.563955043,0.0,1.0
1995-06-08,19.0,19.0,18.88,19.0,35000,4.55915893065749,4.55915893065749,4.53036424267439,4.55915893065749,145860.236529218,0.0,1.0
1995-06-09,19.0,19.0,18.88,19.0,22400,4.55915893065749,4.55915893065749,4.53036424267439,4.55915893065749,93350.5513786998,0.0,1.0
1995-06-12,19.13,19.13,18.88,19.0,15900,4.59035317597251,4.59035317597251,4.53036424267439,4.55915893065749,66262.2217375593,0.0,1.0
1995-06-13,19.5,19.5,18.88,18.88,23300,4.67913679725374,4.67913679725374,4.53036424267439,4.53036424267439,97101.2431751654,0.0,1.0
1995-06-14,19.63,19.75,19.38,19.5,17100,4.71033104256876,4.73912573055186,4.65034210927064,4.67913679725374,71263.1441328468,0.0,1.0
1995-06-15,20.13,20.5,19.63,19.75,47100,4.83030890916501,4.91909253044624,4.71033104256876,4.73912573055186,196286.204015034,0.0,1.0
1995-06-16,20.0,20.0,19.75,19.88,30600,4.79911466384999,4.79911466384999,4.73912573055186,4.77031997586689,127523.521079831,0.0,1.0
1995-06-19,19.88,20.0,19.75,20.0,19500,4.77031997586689,4.79911466384999,4.73912573055186,4.79911466384999,81264.9889234217,0.0,1.0
1995-06-20,19.88,19.88,19.63,19.75,20100,4.77031997586689,4.77031997586689,4.71033104256876,4.73912573055186,83765.4501210654,0.0,1.0
1995-06-21,19.75,19.88,19.5,19.88,39900,4.73912573055186,4.77031997586689,4.67913679725374,4.77031997586689,166280.669643309,0.0,1.0
1995-06-22,19.88,19.88,19.63,19.63,15600,4.77031997586689,4.77031997586689,4.71033104256876,4.71033104256876,65011.9911387373,0.0,1.0
1995-06-23,19.63,19.88,19.63,19.75,9100,4.71033104256876,4.77031997586689,4.71033104256876,4.73912573055186,37923.6614975968,0.0,1.0
1995-06-26,19.88,20.13,19.63,19.63,20900,4.77031997586689,4.83030890916501,4.71033104256876,4.71033104256876,87099.3983845904,0.0,1.0
1995-06-27,20.13,20.13,19.88,20.0,24700,4.83030890916501,4.83030890916501,4.77031997586689,4.79911466384999,102935.652636334,0.0,1.0
1995-06-28,19.5,19.75,19.5,19.75,15700,4.79251588118719,4.85395839248446,4.79251588118719,4.85395839248446,63880.852477042,0.4725,1.0
1995-06-29,19.5,19.63,19.38,19.38,64400,4.79251588118719,4.82446598706177,4.7630234757645,4.7630234757645,262033.560479077,0.0,1.0
1995-06-30,20.5,20.5,19.5,19.63,45700,5.03828592637628,5.03828592637628,4.79251588118719,4.82446598706177,185946.175681581,0.0,1.0
1995-07-03,20.5,20.5,20.13,20.25,21000,5.03828592637628,5.03828592637628,4.94735100965632,4.97684341507901,85445.7262431772,0.0,1.0
1995-07-05,20.13,20.38,20.0,20.25,70600,4.94735100965632,5.00879352095359,4.91540090378174,4.97684341507901,287260.393941348,0.0,1.0
1995-07-06,20.0,20.13,19.88,20.13,87400,4.91540090378174,4.94735100965632,4.88590849835905,4.94735100965632,355616.97493589,0.0,1.0
1995-07-07,19.88,20.0,19.88,20.0,61600,4.88590849835905,4.91540090378174,4.88590849835905,4.91540090378174,250640.796979986,0.0,1.0
1995-07-10,20.13,20.25,19.88,19.88,52300,4.94735100965632,4.97684341507901,4.88590849835905,4.88590849835905,212800.546786579,0.0,1.0
1995-07-11,20.38,20.5,20.0,20.25,93900,5.00879352095359,5.03828592637628,4.91540090378174,4.97684341507901,382064.461630206,0.0,1.0
1995-07-12,20.25,20.38,20.13,20.38,36400,4.97684341507901,5.00879352095359,4.94735100965632,5.00879352095359,148105.925488174,0.0,1.0
1995-07-13,20.25,20.38,20.25,20.38,27300,4.97684341507901,5.00879352095359,4.97684341507901,5.00879352095359,111079.44411613,0.0,1.0
1995-07-14,20.38,20.38,20.13,20.38,26600,5.00879352095359,5.00879352095359,4.94735100965632,5.00879352095359,108231.253241358,0.0,1.0
1995-07-17,20.25,20.38,20.0,20.13,23900,4.97684341507901,5.00879352095359,4.91540090378174,4.94735100965632,97245.3741529493,0.0,1.0
1995-07-18,20.38,20.38,20.13,20.25,46400,5.00879352095359,5.00879352095359,4.94735100965632,4.97684341507901,188794.366556353,0.0,1.0
1995-07-19,20.38,20.38,20.0,20.13,38700,5.00879352095359,5.00879352095359,4.91540090378174,4.94735100965632,157464.266933855,0.0,1.0
1995-07-20,20.38,20.38,20.13,20.25,20200,5.00879352095359,5.00879352095359,4.94735100965632,4.97684341507901,82190.6509577228,0.0,1.0
1995-07-21,20.38,20.38,20.13,20.38,10400,5.00879352095359,5.00879352095359,4.94735100965632,5.00879352095359,42315.9787109068,0.0,1.0
1995-07-24,20.38,20.38,20.13,20.38,40600,5.00879352095359,5.00879352095359,4.94735100965632,5.00879352095359,165195.070736809,0.0,1.0
1995-07-25,20.25,20.38,20.0,20.38,15900,4.97684341507901,5.00879352095359,4.91540090378174,5.00879352095359,64694.6212984056,0.0,1.0
1995-07-26,20.25,20.25,20.13,20.25,18000,4.97684341507901,4.97684341507901,4.94735100965632,4.97684341507901,73239.1939227233,0.0,1.0
1995-07-27,20.38,20.38,20.13,20.25,29100,5.00879352095359,5.00879352095359,4.94735100965632,4.97684341507901,118403.363508403,0.0,1.0
1995-07-28,20.25,20.5,20.25,20.25,38200,4.97684341507901,5.03828592637628,4.97684341507901,4.97684341507901,155429.844880446,0.0,1.0
1995-07-31,20.38,20.38,20.13,20.38,19800,5.00879352095359,5.00879352095359,4.94735100965632,5.00879352095359,80563.1133149956,0.0,1.0
1995-08-01,20.13,20.38,20.0,20.25,27800,4.94735100965632,5.00879352095359,4.91540090378174,4.97684341507901,113113.866169539,0.0,1.0
1995-08-02,20.13,20.25,20.0,20.13,35000,4.94735100965632,4.97684341507901,4.91540090378174,4.94735100965632,142409.543738629,0.0,1.0
1995-08-03,20.13,20.13,19.75,20.13,20900,4.94735100965632,4.94735100965632,4.85395839248446,4.94735100965632,85038.8418324954,0.0,1.0
1995-08-04,20.13,20.13,19.88,20.0,15300,4.94735100965632,4.94735100965632,4.88590849835905,4.91540090378174,62253.3148343148,0.0,1.0
1995-08-07,20.25,20.25,19.88,20.25,42500,4.97684341507901,4.97684341507901,4.88590849835905,4.97684341507901,172925.874539763,0.0,1.0
1995-08-08,20.38,20.38,20.13,20.25,23500,5.00879352095359,5.00879352095359,4.94735100965632,4.97684341507901,95617.8365102221,0.0,1.0
1995-08-09,20.25,20.38,20.13,20.13,116000,4.97684341507901,5.00879352095359,4.94735100965632,4.94735100965632,471985.916390883,0.0,1.0
1995-08-10,20.25,20.25,20.0,20.25,39200,4.97684341507901,4.97684341507901,4.91540090378174,4.97684341507901,159498.688987264,0.0,1.0
1995-08-11,20.25,20.25,20.13,20.25,89700,4.97684341507901,4.97684341507901,4.94735100965632,4.97684341507901,364975.316381571,0.0,1.0
1995-08-14,20.13,20.25,20.13,20.13,12000,4.94735100965632,4.97684341507901,4.94735100965632,4.94735100965632,48826.1292818155,0.0,1.0
1995-08-15,19.88,20.13,19.63,20.0,23100,4.88590849835905,4.94735100965632,4.82446598706177,4.91540090378174,93990.2988674948,0.0,1.0
1995-08-16,19.88,20.25,19.75,20.0,62800,4.88590849835905,4.97684341507901,4.85395839248446,4.91540090378174,255523.409908168,0.0,1.0
1995-08-17,19.75,19.88,19.75,19.75,18900,4.85395839248446,4.88590849835905,4.85395839248446,4.85395839248446,76901.1536188595,0.0,1.0
1995-08-18,19.5,19.75,19.5,19.75,17700,4.79251588118719,4.85395839248446,4.79251588118719,4.85395839248446,72018.540690678,0.0,1.0
1995-08-21,19.75,19.88,19.5,19.63,27900,4.85395839248446,4.88590849835905,4.79251588118719,4.82446598706177,113520.750580221,0.0,1.0
1995-08-22,20.0,20.0,19.75,19.88,15400,4.91540090378174,4.91540090378174,4.85395839248446,4.88590849835905,62660.1992449966,0.0,1.0
1995-08-23,19.75,20.0,19.75,19.88,14200,4.85395839248446,4.91540090378174,4.85395839248446,4.88590849835905,57777.5863168151,0.0,1.0
1995-08-24,19.88,19.88,19.63,19.88,16000,4.88590849835905,4.88590849835905,4.82446598706177,4.88590849835905,65101.5057090873,0.0,1.0
1995-08-25,20.0,20.0,19.75,19.88,11300,4.91540090378174,4.91540090378174,4.85395839248446,4.88590849835905,45977.9384070429,0.0,1.0
1995-08-28,19.88,20.0,19.75,20.0,16500,4.88590849835905,4.91540090378174,4.85395839248446,4.91540090378174,67135.9277624963,0.0,1.0
1995-08-29,19.88,20.0,19.75,19.88,31100,4.88590849835905,4.91540090378174,4.85395839248446,4.88590849835905,126541.051722039,0.0,1.0
1995-08-30,20.0,20.0,19.88,19.88,44300,4.91540090378174,4.91540090378174,4.88590849835905,4.88590849835905,180249.793932036,0.0,1.0
1995-08-31,19.88,20.0,19.75,20.0,43800,4.88590849835905,4.91540090378174,4.85395839248446,4.91540090378174,178215.371878627,0.0,1.0
1995-09-01,19.5,19.63,19.5,19.63,73100,4.79251588118719,4.82446598706177,4.79251588118719,4.82446598706177,297432.504208393,0.0,1.0
1995-09-05,20.13,20.13,19.63,19.63,143400,4.94735100965632,4.94735100965632,4.82446598706177,4.82446598706177,583472.244917696,0.0,1.0
1995-09-06,20.13,20.38,19.88,19.88,19400,4.94735100965632,5.00879352095359,4.88590849835905,4.88590849835905,78935.5756722684,0.0,1.0
1995-09-07,20.0,20.13,19.63,20.13,178500,4.91540090378174,4.94735100965632,4.82446598706177,4.94735100965632,726288.673067006,0.0,1.0
1995-09-08,20.0,20.0,19.88,20.0,18800,4.91540090378174,4.91540090378174,4.88590849835905,4.91540090378174,76494.2692081776,0.0,1.0
1995-09-11,20.0,20.0,19.88,19.88,48900,4.91540090378174,4.91540090378174,4.88590849835905,4.88590849835905,198966.476823398,0.0,1.0
1995-09-12,20.13,20.13,19.88,20.0,69900,4.94735100965632,4.94735100965632,4.88590849835905,4.91540090378174,284412.203066575,0.0,1.0
1995-09-13,20.0,20.0,19.88,20.0,69700,4.91540090378174,4.91540090378174,4.88590849835905,4.91540090378174,283598.434245212,0.0,1.0
1995-09-14,19.88,20.0,19.88,20.0,16900,4.88590849835905,4.91540090378174,4.88590849835905,4.91540090378174,68763.4654052235,0.0,1.0
1995-09-15,20.0,20.0,19.88,20.0,41400,4.91540090378174,4.91540090378174,4.88590849835905,4.91540090378174,168450.146022263,0.0,1.0
1995-09-18,20.0,20.0,19.88,20.0,20800,4.91540090378174,4.91540090378174,4.88590849835905,4.91540090378174,84631.9574218135,0.0,1.0
1995-09-19,19.88,20.0,19.88,19.88,25600,4.88590849835905,4.91540090378174,4.88590849835905,4.88590849835905,104162.40913454,0.0,1.0
1995-09-20,19.88,19.88,19.63,19.88,34000,4.88590849835905,4.88590849835905,4.82446598706177,4.88590849835905,138340.699631811,0.0,1.0
1995-09-21,20.0,20.0,19.75,19.88,29100,4.91540090378174,4.91540090378174,4.85395839248446,4.88590849835905,118403.363508403,0.0,1.0
1995-09-22,20.13,20.13,19.88,20.0,165900,4.94735100965632,4.94735100965632,4.88590849835905,4.91540090378174,675021.2373211,0.0,1.0
1995-09-25,20.25,20.25,19.88,20.0,46100,4.97684341507901,4.97684341507901,4.88590849835905,4.91540090378174,187573.713324308,0.0,1.0
1995-09-26,20.38,20.38,20.25,20.38,41000,5.00879352095359,5.00879352095359,4.97684341507901,5.00879352095359,166822.608379536,0.0,1.0
1995-09-27,19.75,20.0,19.63,20.0,35700,4.97008473883631,5.03299720388487,4.939886755613,5.03299720388487,141863.778396077,0.4725,1.0
1995-09-28,19.88,19.88,19.63,19.63,28300,5.00279922066156,5.00279922066156,4.939886755613,4.939886755613,112457.841137507,0.0,1.0
1995-09-29,20.0,20.0,19.88,20.0,65500,5.03299720388487,5.03299720388487,5.00279922066156,5.03299720388487,260282.282491402,0.0,1.0
1995-10-02,19.88,20.0,19.75,19.88,21500,5.00279922066156,5.03299720388487,4.97008473883631,5.00279922066156,85436.1690620634,0.0,1.0
1995-10-03,19.63,19.88,19.5,19.88,28600,4.939886755613,5.00279922066156,4.90717227378775,5.00279922066156,113649.97372907,0.0,1.0
1995-10-04,19.75,19.75,19.63,19.63,100300,4.97008473883631,4.97008473883631,4.939886755613,4.939886755613,398569.663112789,0.0,1.0
1995-10-05,19.5,19.5,19.38,19.5,36800,4.90717227378775,4.90717227378775,4.87697429056444,4.90717227378775,146234.931231811,0.0,1.0
1995-10-06,19.38,19.63,19.38,19.5,30900,4.87697429056444,4.939886755613,4.87697429056444,4.90717227378775,122789.656931059,0.0,1.0
1995-10-09,19.63,19.63,19.38,19.38,13100,4.939886755613,4.939886755613,4.87697429056444,4.87697429056444,52056.4564982805,0.0,1.0
1995-10-10,19.63,19.63,19.5,19.63,10500,4.939886755613,4.939886755613,4.90717227378775,4.939886755613,41724.6407047286,0.0,1.0
1995-10-11,19.63,19.63,19.5,19.63,12700,4.939886755613,4.939886755613,4.90717227378775,4.939886755613,50466.9463761956,0.0,1.0
1995-10-12,19.75,19.75,19.63,19.75,88700,4.97008473883631,4.97008473883631,4.939886755613,4.97008473883631,352473.869572326,0.0,1.0
1995-10-13,19.75,19.75,19.63,19.75,77200,4.97008473883631,4.97008473883631,4.939886755613,4.97008473883631,306775.453562386,0.0,1.0
1995-10-16,19.75,19.75,19.63,19.75,23100,4.97008473883631,4.97008473883631,4.939886755613,4.97008473883631,91794.209550403,0.0,1.0
1995-10-17,19.63,19.75,19.63,19.75,23300,4.939886755613,4.97008473883631,4.939886755613,4.97008473883631,92588.9646114454,0.0,1.0
1995-10-18,19.63,19.75,19.63,19.75,31700,4.939886755613,4.97008473883631,4.939886755613,4.97008473883631,125968.677175228,0.0,1.0
1995-10-19,19.75,19.75,19.38,19.5,150600,4.97008473883631,4.97008473883631,4.87697429056444,4.90717227378775,598450.560964965,0.0,1.0
1995-10-20,20.5,20.5,19.63,19.75,460600,5.15882213398199,5.15882213398199,4.939886755613,4.97008473883631,1830320.90558076,0.0,1.0
1995-10-23,20.25,21.0,20.25,20.5,38600,5.09590966893343,5.28464706407911,5.09590966893343,5.15882213398199,153387.726781193,0.0,1.0
1995-10-24,20.38,20.5,20.25,20.38,59100,5.12862415075868,5.15882213398199,5.09590966893343,5.12862415075868,234850.120538044,0.0,1.0
1995-10-25,20.5,20.63,20.38,20.5,114000,5.15882213398199,5.19153661580724,5.12862415075868,5.15882213398199,453010.384794197,0.0,1.0
1995-10-26,20.5,20.63,20.5,20.63,27100,5.15882213398199,5.19153661580724,5.15882213398199,5.19153661580724,107689.310771252,0.0,1.0
1995-10-27,20.0,20.5,20.0,20.38,156800,5.03299720388487,5.15882213398199,5.03299720388487,5.12862415075868,623087.967857281,0.0,1.0
1995-10-30,20.38,20.38,20.0,20.0,38200,5.12862415075868,5.12862415075868,5.03299720388487,5.03299720388487,151798.216659108,0.0,1.0
1995-10-31,20.38,20.5,20.13,20.25,42700,5.12862415075868,5.15882213398199,5.06571168571012,5.09590966893343,169680.205532563,0.0,1.0
1995-11-01,20.38,20.5,20.38,20.38,10500,5.12862415075868,5.15882213398199,5.12862415075868,5.12862415075868,41724.6407047286,0.0,1.0
1995-11-02,20.63,20.75,20.5,20.5,26600,5.19153661580724,5.22173459903055,5.15882213398199,5.15882213398199,105702.423118646,0.0,1.0
1995-11-03,20.75,20.75,20.5,20.63,102500,5.22173459903055,5.22173459903055,5.15882213398199,5.19153661580724,407311.968784256,0.0,1.0
1995-11-06,20.5,20.63,20.5,20.63,74100,5.15882213398199,5.19153661580724,5.15882213398199,5.19153661580724,294456.750116228,0.0,1.0
1995-11-07,20.63,20.63,20.5,20.5,112100,5.19153661580724,5.19153661580724,5.15882213398199,5.15882213398199,445460.211714293,0.0,1.0
1995-11-08,20.5,20.63,20.5,20.63,62500,5.15882213398199,5.19153661580724,5.15882213398199,5.19153661580724,248360.956575766,0.0,1.0
1995-11-09,20.88,20.88,20.5,20.5,63900,5.2544490808558,5.2544490808558,5.15882213398199,5.15882213398199,253924.242003063,0.0,1.0
1995-11-10,21.0,21.0,20.75,20.75,60400,5.28464706407911,5.28464706407911,5.22173459903055,5.22173459903055,240016.02843482,0.0,1.0
1995-11-13,21.38,21.63,20.88,20.88,87800,5.38027401095293,5.44318647600149,5.2544490808558,5.2544490808558,348897.471797635,0.0,1.0
1995-11-14,21.13,21.38,21.0,21.38,49900,5.31736154590437,5.38027401095293,5.28464706407911,5.38027401095293,198291.387730091,0.0,1.0
1995-11-15,21.13,21.13,21.0,21.13,26000,5.31736154590437,5.31736154590437,5.28464706407911,5.31736154590437,103318.157935518,0.0,1.0
1995-11-16,21.13,21.25,21.0,21.13,44000,5.31736154590437,5.34755952912768,5.28464706407911,5.31736154590437,174846.113429339,0.0,1.0
1995-11-17,21.25,21.5,21.13,21.25,31500,5.34755952912768,5.41047199417624,5.31736154590437,5.34755952912768,125173.922114186,0.0,1.0
1995-11-20,21.0,21.13,20.88,21.13,33800,5.28464706407911,5.31736154590437,5.2544490808558,5.31736154590437,134313.605316174,0.0,1.0
1995-11-21,20.88,21.0,20.75,20.88,35000,5.2544490808558,5.28464706407911,5.22173459903055,5.2544490808558,139082.135682429,0.0,1.0
1995-11-22,20.88,21.13,20.75,21.0,20500,5.2544490808558,5.31736154590437,5.22173459903055,5.28464706407911,81462.3937568512,0.0,1.0
1995-11-24,21.0,21.13,20.88,21.0,2200,5.28464706407911,5.31736154590437,5.2544490808558,5.28464706407911,8742.30567146696,0.0,1.0
1995-11-27,21.0,21.0,20.75,20.88,20400,5.28464706407911,5.28464706407911,5.22173459903055,5.2544490808558,81065.01622633,0.0,1.0
1995-11-28,20.75,21.0,20.75,21.0,15800,5.22173459903055,5.28464706407911,5.22173459903055,5.28464706407911,62785.6498223536,0.0,1.0
1995-11-29,20.75,20.88,20.75,20.75,33800,5.22173459903055,5.2544490808558,5.22173459903055,5.22173459903055,134313.605316174,0.0,1.0
1995-11-30,20.75,20.88,20.63,20.88,71100,5.22173459903055,5.2544490808558,5.19153661580724,5.2544490808558,282535.424200591,0.0,1.0
1995-12-01,21.0,21.13,20.63,20.75,17300,5.28464706407911,5.31736154590437,5.19153661580724,5.22173459903055,68746.312780172,0.0,1.0
1995-12-04,21.25,21.38,20.88,20.88,36400,5.34755952912768,5.38027401095293,5.2544490808558,5.2544490808558,144645.421109726,0.0,1.0
1995-12-05,21.38,21.5,21.25,21.25,19900,5.38027401095293,5.41047199417624,5.34755952912768,5.34755952912768,79078.1285737237,0.0,1.0
1995-12-06,21.5,21.63,21.38,21.38,39800,5.41047199417624,5.44318647600149,5.38027401095293,5.38027401095293,158156.257147447,0.0,1.0
1995-12-07,21.88,22.0,21.63,21.63,74200,5.50609894105005,5.53629692427336,5.44318647600149,5.44318647600149,294854.127646749,0.0,1.0
1995-12-08,21.75,22.0,21.63,22.0,48500,5.4733844592248,5.53629692427336,5.44318647600149,5.53629692427336,192728.102302794,0.0,1.0
1995-12-11,21.75,22.25,21.75,22.0,27600,5.4733844592248,5.59920938932192,5.4733844592248,5.53629692427336,109676.198423858,0.0,1.0
1995-12-12,21.5,21.88,21.5,21.75,26300,5.41047199417624,5.50609894105005,5.41047199417624,5.4733844592248,104510.290527082,0.0,1.0
1995-12-13,21.25,21.63,21.25,21.25,31700,5.34755952912768,5.44318647600149,5.34755952912768,5.34755952912768,125968.677175228,0.0,1.0
1995-12-14,21.88,21.88,21.25,21.25,34900,5.50609894105005,5.50609894105005,5.34755952912768,5.34755952912768,138684.758151907,0.0,1.0
1995-12-15,21.63,22.0,21.5,22.0,50800,5.44318647600149,5.53629692427336,5.41047199417624,5.53629692427336,201867.785504782,0.0,1.0
1995-12-18,21.5,21.63,21.38,21.5,23000,5.41047199417624,5.44318647600149,5.38027401095293,5.41047199417624,91396.8320198817,0.0,1.0
1995-12-19,21.5,21.5,21.38,21.38,40300,5.41047199417624,5.41047199417624,5.38027401095293,5.38027401095293,160143.144800054,0.0,1.0
1995-12-20,21.5,21.63,21.5,21.63,57600,5.41047199417624,5.44318647600149,5.41047199417624,5.44318647600149,228889.457580225,0.0,1.0
1995-12-21,22.0,22.13,21.5,21.63,48500,5.53629692427336,5.56901140609861,5.41047199417624,5.44318647600149,192728.102302794,0.0,1.0
1995-12-22,22.38,22.38,22.0,22.13,26800,5.63192387114717,5.63192387114717,5.53629692427336,5.56901140609861,106497.178179688,0.0,1.0
1995-12-26,22.38,22.75,22.25,22.25,48600,5.63192387114717,5.72503431941904,5.59920938932192,5.59920938932192,193125.479833315,0.0,1.0
1995-12-27,22.0,22.88,21.88,21.88,73400,5.65897623111805,5.88533528036277,5.62810908803923,5.62810908803923,285351.967219866,0.4875,1.0
1995-12-28,22.13,22.38,21.38,21.75,61300,5.69241563612011,5.756722184201,5.49949599187745,5.59466968303717,238311.656547382,0.0,1.0
1995-12-29,22.5,22.63,22.13,22.25,40900,5.78758932727983,5.82102873228189,5.69241563612011,5.72328277919894,159004.025330961,0.0,1.0
1996-01-02,22.75,22.75,22.25,22.5,40600,5.85189587536071,5.85189587536071,5.72328277919894,5.78758932727983,157837.736636602,0.0,1.0
1996-01-03,22.5,23.0,22.38,22.62,26700,5.78758932727983,5.9162024234416,5.756722184201,5.81845647035865,103799.693797962,0.0,1.0
1996-01-04,22.75,22.75,22.25,22.5,20900,5.85189587536071,5.85189587536071,5.72328277919894,5.78758932727983,81251.4457070191,0.0,1.0
1996-01-05,22.5,23.0,22.375,22.625,16000,5.78758932727983,5.9162024234416,5.75543605323938,5.81974260132027,62202.0636991533,0.0,1.0
1996-01-08,21.75,22.0,21.62,22.0,13000,5.59466968303717,5.65897623111805,5.5612302780351,5.65897623111805,50539.1767555621,0.0,1.0
1996-01-09,22.12,22.12,21.75,21.88,28000,5.68984337419688,5.68984337419688,5.59466968303717,5.62810908803923,108853.611473518,0.0,1.0
1996-01-10,21.75,22.0,21.625,22.0,40600,5.59466968303717,5.65897623111805,5.56251640899672,5.65897623111805,157837.736636602,0.0,1.0
1996-01-11,22.125,22.125,21.75,21.875,37600,5.6911295051585,5.6911295051585,5.59466968303717,5.62682295707761,146174.84969301,0.0,1.0
1996-01-12,21.875,22.125,21.875,22.0,26400,5.62682295707761,5.6911295051585,5.62682295707761,5.65897623111805,102633.405103603,0.0,1.0
1996-01-15,21.62,21.75,21.38,21.62,20600,5.5612302780351,5.59466968303717,5.49949599187745,5.5612302780351,80085.15701266,0.0,1.0
1996-01-16,22.12,22.12,21.62,21.62,16000,5.68984337419688,5.68984337419688,5.5612302780351,5.5612302780351,62202.0636991534,0.0,1.0
1996-01-17,21.625,21.75,21.375,21.625,70000,5.56251640899672,5.59466968303717,5.49820986091583,5.56251640899672,272134.028683796,0.0,1.0
1996-01-18,22.125,22.125,21.625,21.625,34200,5.6911295051585,5.6911295051585,5.56251640899672,5.56251640899672,132956.91115694,0.0,1.0
1996-01-19,22.25,22.25,21.875,22.125,55200,5.72328277919894,5.72328277919894,5.62682295707761,5.6911295051585,214597.119762079,0.0,1.0
1996-01-22,22.5,23.12,22.38,23.12,17800,5.78758932727983,5.94706956652043,5.756722184201,5.94706956652043,69199.7958653081,0.0,1.0
1996-01-23,22.62,22.62,22.0,22.5,37000,5.81845647035865,5.81845647035865,5.65897623111805,5.78758932727983,143842.272304292,0.0,1.0
1996-01-24,22.5,23.125,22.375,23.125,58400,5.78758932727983,5.94835569748204,5.75543605323938,5.94835569748204,227037.53250191,0.0,1.0
1996-01-25,22.625,22.625,22.0,22.5,22600,5.81974260132027,5.81974260132027,5.65897623111805,5.78758932727983,87860.4149750541,0.0,1.0
1996-01-26,22.625,22.625,22.25,22.5,14400,5.81974260132027,5.81974260132027,5.72328277919894,5.78758932727983,55981.857329238,0.0,1.0
1996-01-29,22.0,22.12,22.0,22.12,15500,5.65897623111805,5.68984337419688,5.65897623111805,5.68984337419688,60258.2492085549,0.0,1.0
1996-01-30,23.0,23.12,22.5,22.62,1358500,5.9162024234416,5.94706956652043,5.78758932727983,5.81845647035865,5281343.97095624,0.0,1.0
1996-01-31,22.0,22.125,22.0,22.125,337200,5.65897623111805,5.6911295051585,5.65897623111805,5.6911295051585,1310908.49245966,0.0,1.0
1996-02-01,23.0,23.125,22.5,22.625,157500,5.9162024234416,5.94835569748204,5.78758932727983,5.81974260132027,612301.564538541,0.0,1.0
1996-02-02,23.0,23.0,22.875,23.0,217400,5.9162024234416,5.9162024234416,5.88404914940116,5.9162024234416,845170.540512247,0.0,1.0
1996-02-05,23.5,23.625,23.0,23.25,200200,6.04481551960337,6.07696879364382,5.9162024234416,5.98050897152249,778303.322035657,0.0,1.0
1996-02-06,23.75,23.875,23.625,23.625,165600,6.10912206768426,6.1412753417247,6.07696879364382,6.07696879364382,643791.359286238,0.0,1.0
1996-02-07,24.0,24.125,23.625,24.0,255500,6.17342861576515,6.20558188980559,6.07696879364382,6.17342861576515,993289.204695855,0.0,1.0
1996-02-08,24.0,24.125,24.0,24.0,108900,6.17342861576515,6.20558188980559,6.17342861576515,6.17342861576515,423362.796052363,0.0,1.0
1996-02-09,23.875,24.125,23.875,23.875,94200,6.1412753417247,6.20558188980559,6.1412753417247,6.1412753417247,366214.650028766,0.0,1.0
1996-02-12,24.0,24.125,23.875,24.0,105500,6.17342861576515,6.20558188980559,6.1412753417247,6.17342861576515,410144.857516292,0.0,1.0
1996-02-13,23.5,24.125,23.5,24.0,105100,6.04481551960337,6.20558188980559,6.04481551960337,6.17342861576515,408589.805923814,0.0,1.0
1996-02-14,23.875,24.0,23.25,23.5,161200,6.1412753417247,6.17342861576515,5.98050897152249,6.04481551960337,626685.791768971,0.0,1.0
1996-02-15,23.625,23.75,23.5,23.75,79200,6.07696879364382,6.10912206768426,6.04481551960337,6.10912206768426,307900.215310809,0.0,1.0
1996-02-16,23.75,23.875,23.25,23.375,204900,6.10912206768426,6.1412753417247,5.98050897152249,6.01266224556293,796575.178247283,0.0,1.0
1996-02-20,23.625,23.75,23.5,23.5,98100,6.07696879364382,6.10912206768426,6.04481551960337,6.04481551960337,381376.403055434,0.0,1.0
1996-02-21,24.125,24.125,23.625,23.625,122800,6.20558188980559,6.20558188980559,6.07696879364382,6.07696879364382,477400.838891002,0.0,1.0
1996-02-22,24.25,24.25,24.0,24.125,201300,6.23773516384603,6.23773516384603,6.17342861576515,6.20558188980559,782579.713914974,0.0,1.0
1996-02-23,24.0,24.125,24.0,24.125,49600,6.17342861576515,6.20558188980559,6.17342861576515,6.20558188980559,192826.397467375,0.0,1.0
1996-02-26,24.125,24.25,24.0,24.0,77400,6.20558188980559,6.23773516384603,6.17342861576515,6.17342861576515,300902.483144655,0.0,1.0
1996-02-27,24.0,24.125,24.0,24.0,61400,6.17342861576515,6.20558188980559,6.17342861576515,6.17342861576515,238700.419445501,0.0,1.0
1996-02-28,23.75,24.0,23.75,23.75,70500,6.10912206768426,6.17342861576515,6.10912206768426,6.10912206768426,274077.843174395,0.0,1.0
1996-02-29,23.375,23.75,23.375,23.75,35100,6.01266224556293,6.10912206768426,6.01266224556293,6.10912206768426,136455.777240018,0.0,1.0
1996-03-01,23.62,23.75,23.25,23.38,48100,6.0756826626822,6.10912206768426,5.98050897152249,6.01394837652455,186994.95399558,0.0,1.0
1996-03-04,24.0,24.0,23.5,23.5,51900,6.17342861576515,6.17342861576515,6.04481551960337,6.04481551960337,201767.944124129,0.0,1.0
1996-03-05,24.38,24.38,23.62,23.88,68300,6.2711745688481,6.2711745688481,6.0756826626822,6.14256147268632,265525.059415761,0.0,1.0
1996-03-06,24.0,24.0,23.5,23.5,54800,6.17342861576515,6.17342861576515,6.04481551960337,6.04481551960337,213042.0681696,0.0,1.0
1996-03-07,24.375,24.375,23.625,23.875,49100,6.26988843788648,6.26988843788648,6.07696879364382,6.1412753417247,190882.582976777,0.0,1.0
1996-03-08,24.25,24.375,24.0,24.0,58800,6.23773516384603,6.26988843788648,6.17342861576515,6.17342861576515,228592.584094389,0.0,1.0
1996-03-11,23.88,23.88,23.38,23.5,59000,6.14256147268632,6.14256147268632,6.01394837652455,6.04481551960337,229370.109890628,0.0,1.0
1996-03-12,23.88,23.88,23.5,23.88,40100,6.14256147268632,6.14256147268632,6.04481551960337,6.14256147268632,155893.922146003,0.0,1.0
1996-03-13,23.875,23.875,23.375,23.5,35900,6.1412753417247,6.1412753417247,6.01266224556293,6.04481551960337,139565.880424975,0.0,1.0
1996-03-14,23.875,23.875,23.5,23.875,29800,6.1412753417247,6.1412753417247,6.04481551960337,6.1412753417247,115851.343639673,0.0,1.0
1996-03-15,23.5,23.75,23.5,23.625,118900,6.04481551960337,6.10912206768426,6.04481551960337,6.07696879364382,462239.085864334,0.0,1.0
1996-03-18,24.5,24.5,24.0,24.0,39600,6.30204171192692,6.30204171192692,6.17342861576515,6.17342861576515,153950.107655405,0.0,1.0
1996-03-19,24.5,25.0,24.38,24.5,147000,6.30204171192692,6.4306548080887,6.2711745688481,6.30204171192692,571481.460235972,0.0,1.0
1996-03-20,24.5,24.5,24.0,24.0,23200,6.30204171192692,6.30204171192692,6.17342861576515,6.17342861576515,90192.9923637724,0.0,1.0
1996-03-21,24.5,25.0,24.375,24.5,83800,6.30204171192692,6.4306548080887,6.26988843788648,6.30204171192692,325783.308624316,0.0,1.0
1996-03-22,24.5,24.625,24.5,24.5,20100,6.30204171192692,6.33419498596736,6.30204171192692,6.30204171192692,78141.3425220615,0.0,1.0
1996-03-25,24.0,24.25,23.75,23.75,33300,6.17342861576515,6.23773516384603,6.10912206768426,6.10912206768426,129458.045073863,0.0,1.0
1996-03-26,23.75,23.88,23.62,23.88,75300,6.10912206768426,6.14256147268632,6.0756826626822,6.14256147268632,292738.462284141,0.0,1.0
1996-03-27,24.0,24.25,23.75,23.875,51900,6.29882638452288,6.36443915936166,6.2332136096841,6.26601999710349,197751.12440956,0.4875,1.0
1996-03-28,23.75,24.0,23.625,24.0,261000,6.2332136096841,6.29882638452288,6.20040722226471,6.29882638452288,994470.972464259,0.0,1.0
1996-03-29,23.125,23.625,23.0,23.5,769600,6.06918167258715,6.20040722226471,6.03637528516776,6.16760083484532,2932355.78700572,0.0,1.0
1996-04-01,22.88,23.12,22.75,23.0,40600,6.00488115324514,6.06786941709037,5.97076251032898,6.03637528516776,154695.484605551,0.0,1.0
1996-04-02,22.875,23.125,22.75,23.0,31400,6.00356889774837,6.06918167258715,5.97076251032898,6.03637528516776,119641.335384589,0.0,1.0
1996-04-03,23.125,23.125,22.875,23.0,18000,6.06918167258715,6.06918167258715,6.00356889774837,6.03637528516776,68584.2049975351,0.0,1.0
1996-04-04,23.25,23.375,23.0,23.125,62400,6.10198806000654,6.13479444742593,6.03637528516776,6.06918167258715,237758.577324788,0.0,1.0
1996-04-08,22.12,22.75,21.75,22.75,71700,5.80541831773525,5.97076251032898,5.70831141097386,5.97076251032898,273193.749906848,0.0,1.0
1996-04-09,22.125,22.75,21.75,22.75,35100,5.80673057323203,5.97076251032898,5.70831141097386,5.97076251032898,133739.199745193,0.0,1.0
1996-04-10,22.0,22.25,22.0,22.0,129500,5.77392418581264,5.83953696065142,5.77392418581264,5.77392418581264,493425.252621155,0.0,1.0
1996-04-11,22.375,22.375,22.0,22.0,53400,5.87234334807081,5.87234334807081,5.77392418581264,5.77392418581264,203466.474826021,0.0,1.0
1996-04-12,22.5,22.875,22.5,22.625,13700,5.9051497354902,6.00356889774837,5.9051497354902,5.93795612290959,52200.2004703462,0.0,1.0
1996-04-15,23.25,23.38,22.62,22.62,51700,6.10198806000654,6.1361067029227,5.93664386741281,5.93664386741281,196989.077687365,0.0,1.0
1996-04-16,23.25,23.375,22.625,22.625,89100,6.10198806000654,6.13479444742593,5.93795612290959,5.93795612290959,339491.814737799,0.0,1.0
1996-04-17,23.0,23.375,23.0,23.25,101600,6.03637528516776,6.13479444742593,6.03637528516776,6.10198806000654,387119.734874976,0.0,1.0
1996-04-18,22.5,23.125,22.5,23.0,29400,5.9051497354902,6.06918167258715,5.9051497354902,6.03637528516776,112020.868162641,0.0,1.0
1996-04-19,22.625,22.625,22.375,22.625,69900,5.93795612290959,5.93795612290959,5.87234334807081,5.93795612290959,266335.329407095,0.0,1.0
1996-04-22,22.5,22.62,22.5,22.62,66700,5.9051497354902,5.93664386741281,5.9051497354902,5.93664386741281,254142.581851977,0.0,1.0
1996-04-23,22.5,22.625,22.5,22.625,142200,5.9051497354902,5.93795612290959,5.9051497354902,5.93795612290959,541815.219480527,0.0,1.0
1996-04-24,23.0,23.0,22.5,22.625,91500,6.03637528516776,6.03637528516776,5.9051497354902,5.93795612290959,348636.375404137,0.0,1.0
1996-04-25,22.875,23.0,22.75,23.0,15900,6.00356889774837,6.03637528516776,5.97076251032898,6.03637528516776,60582.7144144893,0.0,1.0
1996-04-26,22.75,23.0,22.75,22.875,76300,5.97076251032898,6.03637528516776,5.97076251032898,6.00356889774837,290720.824517329,0.0,1.0
1996-04-29,24.0,24.0,23.25,23.25,172600,6.29882638452288,6.29882638452288,6.10198806000654,6.10198806000654,657646.321254142,0.0,1.0
1996-04-30,24.0,24.0,23.25,23.25,51200,6.29882638452288,6.29882638452288,6.10198806000654,6.10198806000654,195083.960881878,0.0,1.0
1996-05-01,23.875,24.125,23.875,24.125,43200,6.26601999710349,6.33163277194227,6.26601999710349,6.33163277194227,164602.091994084,0.0,1.0
1996-05-02,23.5,23.88,23.38,23.88,44500,6.16760083484532,6.26733225260026,6.1361067029227,6.26733225260026,169555.395688351,0.0,1.0
1996-05-03,23.75,24.0,23.75,23.875,33400,6.2332136096841,6.29882638452288,6.2332136096841,6.26601999710349,127261.802606537,0.0,1.0
1996-05-06,23.62,23.75,23.5,23.62,34400,6.19909496676793,6.2332136096841,6.16760083484532,6.19909496676793,131072.036217512,0.0,1.0
1996-05-07,23.38,23.62,23.38,23.62,12000,6.1361067029227,6.19909496676793,6.1361067029227,6.19909496676793,45722.8033316901,0.0,1.0
1996-05-08,23.625,23.75,23.5,23.625,71000,6.20040722226471,6.2332136096841,6.16760083484532,6.20040722226471,270526.586379166,0.0,1.0
1996-05-09,23.375,23.625,23.375,23.625,78300,6.13479444742593,6.20040722226471,6.13479444742593,6.20040722226471,298341.291739278,0.0,1.0
1996-05-10,23.375,23.375,23.0,23.125,165400,6.13479444742593,6.13479444742593,6.03637528516776,6.06918167258715,630212.639255128,0.0,1.0
1996-05-13,23.62,23.75,23.38,23.5,65200,6.19909496676793,6.2332136096841,6.1361067029227,6.16760083484532,248427.231435516,0.0,1.0
1996-05-14,23.62,23.75,23.5,23.62,119100,6.19909496676793,6.2332136096841,6.16760083484532,6.19909496676793,453798.823067024,0.0,1.0
1996-05-15,23.625,23.75,23.375,23.5,68400,6.20040722226471,6.2332136096841,6.13479444742593,6.16760083484532,260619.978990633,0.0,1.0
1996-05-16,23.625,23.75,23.5,23.625,121800,6.20040722226471,6.2332136096841,6.16760083484532,6.20040722226471,464086.453816654,0.0,1.0
1996-05-17,23.875,24.0,23.5,23.5,21300,6.26601999710349,6.29882638452288,6.16760083484532,6.16760083484532,81157.9759137499,0.0,1.0
1996-05-20,23.88,24.0,23.5,23.5,23500,6.26733225260026,6.29882638452288,6.16760083484532,6.16760083484532,89540.4898578931,0.0,1.0
1996-05-21,23.75,23.75,23.62,23.75,71800,6.2332136096841,6.2332136096841,6.19909496676793,6.2332136096841,273574.773267946,0.0,1.0
1996-05-22,23.875,24.0,23.5,23.5,16500,6.26601999710349,6.29882638452288,6.16760083484532,6.16760083484532,62868.8545810738,0.0,1.0
1996-05-23,23.75,23.75,23.625,23.75,15800,6.2332136096841,6.2332136096841,6.20040722226471,6.2332136096841,60201.6910533919,0.0,1.0
1996-05-24,23.5,23.75,23.5,23.625,27000,6.16760083484532,6.2332136096841,6.16760083484532,6.20040722226471,102876.307496303,0.0,1.0
1996-05-28,23.62,23.62,23.38,23.38,24900,6.19909496676793,6.19909496676793,6.1361067029227,6.1361067029227,94874.8169132569,0.0,1.0
1996-05-29,23.5,23.62,23.25,23.5,40800,6.16760083484532,6.19909496676793,6.10198806000654,6.16760083484532,155457.531327746,0.0,1.0
1996-05-30,23.625,23.625,23.375,23.375,22000,6.20040722226471,6.20040722226471,6.13479444742593,6.13479444742593,83825.1394414318,0.0,1.0
1996-05-31,23.5,23.625,23.25,23.5,36600,6.16760083484532,6.20040722226471,6.10198806000654,6.16760083484532,139454.550161655,0.0,1.0
1996-06-03,23.5,23.62,23.38,23.62,50600,6.16760083484532,6.19909496676793,6.1361067029227,6.19909496676793,192797.820715293,0.0,1.0
1996-06-04,23.5,23.625,23.375,23.5,48500,6.16760083484532,6.20040722226471,6.13479444742593,6.16760083484532,184796.330132247,0.0,1.0
1996-06-05,23.375,23.5,23.25,23.5,56400,6.13479444742593,6.16760083484532,6.10198806000654,6.16760083484532,214897.175658943,0.0,1.0
1996-06-06,23.375,23.75,23.25,23.5,38800,6.13479444742593,6.2332136096841,6.10198806000654,6.16760083484532,147837.064105798,0.0,1.0
1996-06-07,23.75,23.75,23.0,23.375,13900,6.2332136096841,6.2332136096841,6.03637528516776,6.13479444742593,52962.247192541,0.0,1.0
1996-06-10,23.5,23.62,23.38,23.5,12700,6.16760083484532,6.19909496676793,6.1361067029227,6.16760083484532,48389.966859372,0.0,1.0
1996-06-11,23.88,24.0,23.5,23.5,49800,6.26733225260026,6.29882638452288,6.16760083484532,6.16760083484532,189749.633826514,0.0,1.0
1996-06-12,23.875,24.0,23.5,23.5,102400,6.26601999710349,6.29882638452288,6.16760083484532,6.16760083484532,390167.921763755,0.0,1.0
1996-06-13,23.375,23.875,23.375,23.75,25700,6.13479444742593,6.26601999710349,6.13479444742593,6.2332136096841,97923.0038020362,0.0,1.0
1996-06-14,23.375,23.5,23.25,23.375,39200,6.13479444742593,6.16760083484532,6.10198806000654,6.13479444742593,149361.157550188,0.0,1.0
1996-06-17,24.12,24.12,23.62,23.88,93100,6.33032051644549,6.33032051644549,6.19909496676793,6.26733225260026,354732.749181696,0.0,1.0
1996-06-18,24.125,24.125,23.625,23.875,57200,6.33163277194227,6.33163277194227,6.20040722226471,6.26601999710349,217945.362547723,0.0,1.0
1996-06-19,24.0,24.125,23.875,24.125,305200,6.29882638452288,6.33163277194227,6.26601999710349,6.33163277194227,1162883.29806932,0.0,1.0
1996-06-20,24.0,24.625,24.0,24.0,65700,6.29882638452288,6.46285832161983,6.29882638452288,6.29882638452288,250332.348241003,0.0,1.0
1996-06-21,23.875,24.125,23.75,24.0,37600,6.26601999710349,6.33163277194227,6.2332136096841,6.29882638452288,143264.783772629,0.0,1.0
1996-06-24,24.38,24.62,24.12,24.12,65000,6.39855780227782,6.46154606612305,6.33032051644549,6.33032051644549,247665.184713321,0.0,1.0
1996-06-25,24.375,24.625,24.125,24.125,69700,6.39724554678105,6.46285832161983,6.33163277194227,6.33163277194227,265573.2826849,0.0,1.0
1996-06-26,24.375,24.5,24.125,24.5,79000,6.52519045771667,6.55865297288445,6.45826542738111,6.55865297288445,295106.328693098,0.4875,1.0
1996-06-27,23.5,23.875,23.125,23.875,38400,6.29095285154222,6.39134039704556,6.19056530603889,6.39134039704556,143444.088883734,0.0,1.0
1996-06-28,23.625,23.625,23.25,23.25,86900,6.32441536671,6.32441536671,6.22402782120667,6.22402782120667,324616.961562408,0.0,1.0
1996-07-01,23.75,23.75,23.38,23.62,20000,6.35787788187778,6.35787788187778,6.25882883698116,6.32307686610329,74710.4629602779,0.0,1.0
1996-07-02,23.62,23.75,23.5,23.75,45000,6.32307686610329,6.35787788187778,6.29095285154222,6.35787788187778,168098.541660625,0.0,1.0
1996-07-03,23.75,23.75,23.375,23.625,26100,6.35787788187778,6.35787788187778,6.25749033637445,6.32441536671,97497.1541631627,0.0,1.0
1996-07-05,23.625,23.75,23.625,23.625,13600,6.32441536671,6.35787788187778,6.32441536671,6.32441536671,50803.114812989,0.0,1.0
1996-07-08,23.0,23.0,22.75,23.0,42300,6.15710279087111,6.15710279087111,6.09017776053556,6.15710279087111,158012.629160988,0.0,1.0
1996-07-09,22.88,23.0,22.5,22.88,28100,6.12497877631005,6.15710279087111,6.0232527302,6.12497877631005,104968.20045919,0.0,1.0
1996-07-10,23.0,23.0,22.75,23.0,28000,6.15710279087111,6.15710279087111,6.09017776053556,6.15710279087111,104594.648144389,0.0,1.0
1996-07-11,22.875,23.0,22.5,22.875,22400,6.12364027570333,6.15710279087111,6.0232527302,6.12364027570333,83675.7185155113,0.0,1.0
1996-07-12,22.875,22.875,22.625,22.875,102700,6.12364027570333,6.12364027570333,6.05671524536778,6.12364027570333,383638.227301027,0.0,1.0
1996-07-15,23.0,23.0,22.75,22.88,15400,6.15710279087111,6.15710279087111,6.09017776053556,6.12497877631005,57527.056479414,0.0,1.0
1996-07-16,22.5,22.88,22.0,22.88,63700,6.0232527302,6.12497877631005,5.88940266952889,6.12497877631005,237952.824528485,0.0,1.0
1996-07-17,23.0,23.0,22.75,22.875,57900,6.15710279087111,6.15710279087111,6.09017776053556,6.12364027570333,216286.790270005,0.0,1.0
1996-07-18,22.5,23.0,22.0,23.0,98200,6.0232527302,6.15710279087111,5.88940266952889,6.15710279087111,366828.373134965,0.0,1.0
1996-07-19,23.0,23.0,22.5,23.0,150500,6.15710279087111,6.15710279087111,6.0232527302,6.15710279087111,562196.233776091,0.0,1.0
1996-07-22,22.88,23.25,22.75,23.12,157900,6.12497877631005,6.22402782120667,6.09017776053556,6.18922680543218,589839.105071394,0.0,1.0
1996-07-23,22.75,23.12,22.75,23.12,40400,6.09017776053556,6.18922680543218,6.09017776053556,6.18922680543218,150915.135179761,0.0,1.0
1996-07-24,22.875,23.25,22.75,23.125,15200,6.12364027570333,6.22402782120667,6.09017776053556,6.19056530603889,56779.9518498113,0.0,1.0
1996-07-25,22.75,23.125,22.75,22.875,11000,6.09017776053556,6.19056530603889,6.09017776053556,6.12364027570333,41090.7546281528,0.0,1.0
1996-07-26,22.625,22.75,22.5,22.75,18100,6.05671524536778,6.09017776053556,6.0232527302,6.09017776053556,67612.9689790515,0.0,1.0
1996-07-29,23.5,23.5,22.75,23.0,156300,6.29095285154222,6.29095285154222,6.09017776053556,6.15710279087111,583862.268034572,0.0,1.0
1996-07-30,23.5,23.62,23.38,23.38,43700,6.29095285154222,6.32307686610329,6.25882883698116,6.25882883698116,163242.361568207,0.0,1.0
1996-07-31,23.5,23.5,22.75,23.0,75200,6.29095285154222,6.29095285154222,6.09017776053556,6.15710279087111,280911.340730645,0.0,1.0
1996-08-01,23.5,23.625,23.375,23.375,57300,6.29095285154222,6.32441536671,6.25749033637445,6.25749033637445,214045.476381196,0.0,1.0
1996-08-02,24.25,24.38,23.5,23.62,143800,6.49172794254889,6.52652895832338,6.29095285154222,6.32307686610329,537168.228684398,0.0,1.0
1996-08-05,24.5,24.5,24.25,24.38,43600,6.55865297288445,6.55865297288445,6.49172794254889,6.52652895832338,162868.809253406,0.0,1.0
1996-08-06,24.12,24.38,24.12,24.38,36000,6.4569269267744,6.52652895832338,6.4569269267744,6.52652895832338,134478.8333285,0.0,1.0
1996-08-07,24.5,24.5,24.25,24.375,101600,6.55865297288445,6.55865297288445,6.49172794254889,6.52519045771667,379529.151838212,0.0,1.0
1996-08-08,24.125,24.375,24.125,24.375,49300,6.45826542738111,6.52519045771667,6.45826542738111,6.52519045771667,184161.291197085,0.0,1.0
1996-08-09,24.0,24.25,23.75,24.25,35500,6.42480291221333,6.49172794254889,6.35787788187778,6.49172794254889,132611.071754493,0.0,1.0
1996-08-12,23.88,24.0,23.75,24.0,12500,6.39267889765227,6.42480291221333,6.35787788187778,6.42480291221333,46694.0393501737,0.0,1.0
1996-08-13,23.88,23.88,23.62,23.88,96300,6.39267889765227,6.39267889765227,6.32307686610329,6.39267889765227,359730.879153738,0.0,1.0
1996-08-14,23.875,24.0,23.75,24.0,18200,6.39134039704556,6.42480291221333,6.35787788187778,6.42480291221333,67986.5212938529,0.0,1.0
1996-08-15,23.875,23.875,23.625,23.875,133800,6.39134039704556,6.39134039704556,6.32441536671,6.39134039704556,499812.997204259,0.0,1.0
1996-08-16,23.875,23.875,23.625,23.875,64700,6.39134039704556,6.39134039704556,6.32441536671,6.39134039704556,241688.347676499,0.0,1.0
1996-08-19,24.0,24.0,23.88,23.88,143500,6.42480291221333,6.42480291221333,6.39267889765227,6.39267889765227,536047.571739994,0.0,1.0
1996-08-20,24.5,24.5,23.88,23.88,88900,6.55865297288445,6.55865297288445,6.39267889765227,6.39267889765227,332088.007858435,0.0,1.0
1996-08-21,24.0,24.0,23.875,23.875,135800,6.42480291221333,6.42480291221333,6.39134039704556,6.39134039704556,507284.043500287,0.0,1.0
1996-08-22,24.5,24.5,23.875,23.875,81200,6.55865297288445,6.55865297288445,6.39134039704556,6.39134039704556,303324.479618728,0.0,1.0
1996-08-23,24.875,25.0,24.375,24.625,245200,6.65904051838778,6.69250303355556,6.52519045771667,6.59211548805222,915950.275893007,0.0,1.0
1996-08-26,25.12,25.25,24.88,25.12,55200,6.72462704811662,6.75942806389111,6.66037901899449,6.72462704811662,206200.877770367,0.0,1.0
1996-08-27,25.25,25.25,24.88,24.88,107100,6.75942806389111,6.75942806389111,6.66037901899449,6.66037901899449,400074.529152288,0.0,1.0
1996-08-28,25.125,25.25,24.875,25.125,63300,6.72596554872333,6.75942806389111,6.65904051838778,6.72596554872333,236458.61526928,0.0,1.0
1996-08-29,25.25,25.25,24.875,24.875,74900,6.75942806389111,6.75942806389111,6.65904051838778,6.65904051838778,279790.683786241,0.0,1.0
1996-08-30,25.125,25.25,24.875,25.25,19700,6.72596554872333,6.75942806389111,6.65904051838778,6.75942806389111,73589.8060158738,0.0,1.0
1996-09-03,24.38,24.62,24.25,24.62,16900,6.52652895832338,6.59077698744551,6.49172794254889,6.59077698744551,63130.3412014348,0.0,1.0
1996-09-04,24.375,24.625,24.25,24.5,33800,6.52519045771667,6.59211548805222,6.49172794254889,6.55865297288445,126260.68240287,0.0,1.0
1996-09-05,24.0,24.375,24.0,24.375,60700,6.42480291221333,6.52519045771667,6.42480291221333,6.52519045771667,226746.255084444,0.0,1.0
1996-09-06,24.25,24.5,24.0,24.0,24600,6.49172794254889,6.55865297288445,6.42480291221333,6.42480291221333,91893.8694411418,0.0,1.0
1996-09-09,25.5,25.5,24.62,24.62,22000,6.82635309422667,6.82635309422667,6.59077698744551,6.59077698744551,82181.5092563057,0.0,1.0
1996-09-10,25.5,25.5,24.625,24.625,108100,6.82635309422667,6.82635309422667,6.59211548805222,6.59211548805222,403810.052300302,0.0,1.0
1996-09-11,25.375,25.625,25.125,25.5,21700,6.79289057905889,6.85981560939445,6.72596554872333,6.82635309422667,81060.8523119015,0.0,1.0
1996-09-12,25.25,25.25,24.875,25.125,53300,6.75942806389111,6.75942806389111,6.65904051838778,6.72596554872333,199103.383789141,0.0,1.0
1996-09-13,25.375,25.375,25.0,25.125,126800,6.79289057905889,6.79289057905889,6.69250303355556,6.72596554872333,473664.335168162,0.0,1.0
1996-09-16,26.0,27.0,25.62,25.75,51800,6.96020315489778,7.22790327624,6.85847710878773,6.89327812456222,193500.09906712,0.0,1.0
1996-09-17,26.0,27.0,25.625,25.75,45600,6.96020315489778,7.22790327624,6.85981560939445,6.89327812456222,170339.855549434,0.0,1.0
1996-09-18,25.875,26.0,25.375,25.875,32400,6.92674063973,6.96020315489778,6.79289057905889,6.92674063973,121030.94999565,0.0,1.0
1996-09-19,25.625,25.75,25.25,25.75,39000,6.85981560939445,6.89327812456222,6.75942806389111,6.89327812456222,145685.402772542,0.0,1.0
1996-09-20,25.875,26.0,25.25,25.375,24400,6.92674063973,6.96020315489778,6.75942806389111,6.79289057905889,91146.7648115391,0.0,1.0
1996-09-23,25.62,25.62,25.5,25.5,52500,6.85847710878773,6.85847710878773,6.82635309422667,6.82635309422667,196114.96527073,0.0,1.0
1996-09-24,25.625,25.625,25.5,25.5,514800,6.85981560939445,6.85981560939445,6.82635309422667,6.82635309422667,1923047.31659755,0.0,1.0
1996-09-25,25.375,25.5,25.125,25.5,69500,6.92339438821322,6.95749977928817,6.85518360606334,6.95749977928817,254725.124861064,0.4875,1.0
1996-09-26,24.875,25.125,24.75,25.125,41700,6.78697282391346,6.85518360606334,6.75286743283851,6.85518360606334,152835.074916638,0.0,1.0
1996-09-27,25.375,25.375,24.75,24.875,2237700,6.92339438821322,6.92339438821322,6.75286743283851,6.78697282391346,8201415.9985842,0.0,1.0
1996-09-30,25.88,25.88,25.5,25.5,21600,7.06118016815599,7.06118016815599,6.95749977928817,6.95749977928817,79166.3697409924,0.0,1.0
1996-10-01,25.875,25.875,25.5,25.5,174900,7.05981595251299,7.05981595251299,6.95749977928817,6.95749977928817,641027.688319425,0.0,1.0
1996-10-02,25.12,25.38,25.0,25.25,153100,6.85381939042034,6.92475860385622,6.8210782149884,6.88928899713828,561128.296636386,0.0,1.0
1996-10-03,25.5,25.625,25.375,25.5,177300,6.95749977928817,6.99160517036311,6.92339438821322,6.95749977928817,649823.951623979,0.0,1.0
1996-10-04,25.125,25.375,25.0,25.25,28100,6.85518360606334,6.92339438821322,6.8210782149884,6.88928899713828,102989.582857495,0.0,1.0
1996-10-07,25.38,25.62,25.38,25.38,23400,6.92475860385622,6.99024095472011,6.92475860385622,6.92475860385622,85763.5672194084,0.0,1.0
1996-10-08,25.62,25.62,25.38,25.38,22300,6.99024095472011,6.99024095472011,6.92475860385622,6.92475860385622,81731.9465381542,0.0,1.0
1996-10-09,25.375,25.625,25.375,25.375,19300,6.92339438821322,6.99160517036311,6.92339438821322,6.92339438821322,70736.6174074608,0.0,1.0
1996-10-10,25.625,25.625,25.375,25.375,16500,6.99160517036311,6.99160517036311,6.92339438821322,6.92339438821322,60474.3102188136,0.0,1.0
1996-10-11,25.375,25.5,25.25,25.375,50900,6.92339438821322,6.95749977928817,6.88928899713828,6.92339438821322,186554.084250765,0.0,1.0
1996-10-14,25.12,25.12,24.88,25.0,27100,6.85381939042034,6.85381939042034,6.78833703955645,6.8210782149884,99324.4731472636,0.0,1.0
1996-10-15,25.5,25.5,25.0,25.12,21200,6.95749977928817,6.95749977928817,6.8210782149884,6.85381939042034,77700.3258568999,0.0,1.0
1996-10-16,25.125,25.125,24.875,25.0,28500,6.85518360606334,6.85518360606334,6.78697282391346,6.8210782149884,104455.626741587,0.0,1.0
1996-10-17,25.5,25.5,25.0,25.125,10800,6.95749977928817,6.95749977928817,6.8210782149884,6.85518360606334,39583.1848704962,0.0,1.0
1996-10-18,25.125,25.5,24.875,25.375,24200,6.85518360606334,6.95749977928817,6.78697282391346,6.92339438821322,88695.6549875933,0.0,1.0
1996-10-21,25.62,25.62,25.5,25.5,24200,6.99024095472011,6.99024095472011,6.95749977928817,6.95749977928817,88695.6549875933,0.0,1.0
1996-10-22,26.12,26.25,25.62,25.62,974900,7.12666251901988,7.16213212573782,6.99024095472011,6.99024095472011,3573115.45650433,0.0,1.0
1996-10-23,25.625,25.625,25.5,25.5,292900,6.99160517036311,6.99160517036311,6.95749977928817,6.95749977928817,1073510.6341267,0.0,1.0
1996-10-24,26.125,26.25,25.625,26.0,234800,7.12802673466288,7.16213212573782,6.99160517036311,7.09392134358793,860567.759962269,0.0,1.0
1996-10-25,26.0,26.125,26.0,26.125,110000,7.09392134358793,7.12802673466288,7.09392134358793,7.12802673466288,403162.068125425,0.0,1.0
1996-10-28,25.5,26.0,25.5,25.62,68400,6.95749977928817,7.09392134358793,6.95749977928817,6.99024095472011,250693.504179809,0.0,1.0
1996-10-29,25.88,25.88,25.5,25.62,105500,7.06118016815599,7.06118016815599,6.95749977928817,6.99024095472011,386669.074429384,0.0,1.0
1996-10-30,25.5,26.0,25.5,25.625,116800,6.95749977928817,7.09392134358793,6.95749977928817,6.99160517036311,428084.814154996,0.0,1.0
1996-10-31,25.875,25.875,25.5,25.625,81900,7.05981595251299,7.05981595251299,6.95749977928817,6.99160517036311,300172.48526793,0.0,1.0
1996-11-01,25.875,26.375,25.625,26.125,116700,7.05981595251299,7.19623751681276,6.99160517036311,7.12802673466288,427718.303183973,0.0,1.0
1996-11-04,27.0,27.12,26.5,26.5,229300,7.36676447218747,7.39950564761941,7.2303429078877,7.2303429078877,840409.656555998,0.0,1.0
1996-11-05,27.0,27.125,26.5,26.5,159100,7.36676447218747,7.40086986326241,7.2303429078877,7.2303429078877,583118.954897773,0.0,1.0
1996-11-06,27.375,27.5,26.875,26.875,317600,7.4690806454123,7.50318603648724,7.33265908111253,7.33265908111253,1164038.84396941,0.0,1.0
1996-11-07,28.0,28.0,27.25,27.5,141200,7.63960760078701,7.63960760078701,7.43497525433735,7.50318603648724,517513.491084635,0.0,1.0
1996-11-08,27.375,28.125,27.125,28.0,196800,7.4690806454123,7.67371299186195,7.40086986326241,7.63960760078701,721293.590973486,0.0,1.0
1996-11-11,27.75,28.25,27.75,28.12,90600,7.57139681863712,7.70781838293689,7.57139681863712,7.67234877621895,332058.93974694,0.0,1.0
1996-11-12,27.75,28.25,27.75,28.125,206300,7.57139681863712,7.70781838293689,7.57139681863712,7.67371299186195,756112.133220682,0.0,1.0
1996-11-13,28.5,28.5,27.375,27.875,137100,7.77602916508677,7.77602916508677,7.4690806454123,7.60550220971206,502486.541272688,0.0,1.0
1996-11-14,28.875,29.125,28.375,28.375,119000,7.8783453383116,7.94655612046148,7.74192377401183,7.74192377401183,436148.055517504,0.0,1.0
1996-11-15,27.75,28.625,27.625,28.375,61800,7.57139681863712,7.81013455616172,7.53729142756218,7.74192377401183,226503.780092284,0.0,1.0
1996-11-18,28.0,28.25,27.75,28.25,57400,7.63960760078701,7.70781838293689,7.57139681863712,7.70781838293689,210377.297367267,0.0,1.0
1996-11-19,28.0,28.25,27.75,28.0,47000,7.63960760078701,7.70781838293689,7.57139681863712,7.63960760078701,172260.156380863,0.0,1.0
1996-11-20,27.875,28.0,27.75,27.875,42800,7.60550220971206,7.63960760078701,7.57139681863712,7.60550220971206,156866.695597892,0.0,1.0
1996-11-21,27.625,27.875,27.5,27.75,36700,7.53729142756218,7.60550220971206,7.50318603648724,7.57139681863712,134509.526365482,0.0,1.0
1996-11-22,27.25,27.75,27.125,27.625,27500,7.43497525433735,7.57139681863712,7.40086986326241,7.53729142756218,100790.517031356,0.0,1.0
1996-11-25,28.5,28.5,27.5,27.5,103300,7.77602916508677,7.77602916508677,7.50318603648724,7.50318603648724,378605.833066876,0.0,1.0
1996-11-26,28.5,28.5,27.5,27.75,54700,7.77602916508677,7.77602916508677,7.50318603648724,7.57139681863712,200481.501149643,0.0,1.0
1996-11-27,28.75,28.75,28.375,28.5,41800,7.84423994723666,7.84423994723666,7.74192377401183,7.77602916508677,153201.585887661,0.0,1.0
1996-11-29,28.62,28.62,28.38,28.5,8700,7.80877034051872,7.80877034051872,7.74328798965483,7.77602916508677,31886.4544790108,0.0,1.0
1996-12-02,27.88,28.62,27.88,28.62,46700,7.60686642535506,7.80877034051872,7.60686642535506,7.80877034051872,171160.623467794,0.0,1.0
1996-12-03,28.62,28.75,28.12,28.12,110400,7.80877034051872,7.84423994723666,7.67234877621895,7.67234877621895,404628.112009517,0.0,1.0
1996-12-04,28.5,28.75,28.5,28.5,57800,7.77602916508677,7.84423994723666,7.77602916508677,7.77602916508677,211843.341251359,0.0,1.0
1996-12-05,29.12,29.38,28.62,28.75,122500,7.94519190481849,8.01613111825437,7.80877034051872,7.84423994723666,448975.939503313,0.0,1.0
1996-12-06,28.62,28.75,28.12,28.62,48800,7.80877034051872,7.84423994723666,7.67234877621895,7.80877034051872,178857.353859279,0.0,1.0
1996-12-09,29.0,29.0,28.62,28.75,105000,7.91245072938654,7.91245072938654,7.80877034051872,7.84423994723666,384836.519574269,0.0,1.0
1996-12-10,30.0,30.0,29.12,29.12,102700,8.18529385798608,8.18529385798608,7.94519190481849,7.94519190481849,376406.767240737,0.0,1.0
1996-12-11,29.38,30.0,29.12,29.75,65700,8.01613111825437,8.18529385798608,7.94519190481849,8.11708307583619,240797.707962185,0.0,1.0
1996-12-12,28.62,29.62,28.62,29.5,114200,7.80877034051872,8.08161346911825,7.80877034051872,8.04887229368631,418555.528908395,0.0,1.0
1996-12-13,28.88,29.12,28.38,28.88,100300,7.8797095539546,7.94519190481849,7.74328798965483,7.8797095539546,367610.503936182,0.0,1.0
1996-12-16,28.38,28.75,28.25,28.75,62200,7.74328798965483,7.84423994723666,7.70781838293689,7.84423994723666,227969.823976376,0.0,1.0
1996-12-17,28.75,28.75,28.12,28.12,43900,7.84423994723666,7.84423994723666,7.67234877621895,7.67234877621895,160898.316279147,0.0,1.0
1996-12-18,29.12,29.25,28.62,28.62,28900,7.94519190481849,7.98066151153643,7.80877034051872,7.80877034051872,105921.67062568,0.0,1.0
1996-12-19,30.75,30.75,29.25,29.38,102800,8.38992620443573,8.38992620443573,7.98066151153643,8.01613111825437,376773.27821176,0.0,1.0
1996-12-20,30.0,31.0,29.62,31.0,56800,8.18529385798608,8.45813698658561,8.08161346911825,8.45813698658561,208178.231541128,0.0,1.0
1996-12-23,30.25,30.25,29.62,29.88,48800,8.25350464013596,8.25350464013596,8.08161346911825,8.15255268255413,178857.353859279,0.0,1.0
1996-12-24,30.5,30.88,30.38,30.38,15900,8.32171542228585,8.42539581115367,8.2889742468539,8.2889742468539,58275.2443926749,0.0,1.0
1996-12-26,30.88,31.0,30.5,30.5,36100,8.42539581115367,8.45813698658561,8.32171542228585,8.32171542228585,132310.460539344,0.0,1.0
1996-12-27,30.88,30.88,30.25,30.75,42600,8.56318159109643,8.56318159109643,8.38847937599311,8.52713192766242,153621.406483751,0.505,1.0
1996-12-30,30.0,30.88,29.88,30.88,122000,8.31915310015845,8.56318159109643,8.28587648775782,8.56318159109643,439948.628897128,0.0,1.0
1996-12-31,30.38,30.5,29.75,30.12,67600,8.42452903942713,8.45780565182776,8.2498268243238,8.35242971255909,243774.814044638,0.0,1.0
1997-01-02,29.38,30.13,29.0,30.13,136700,8.14722393608851,8.35520276359247,8.04184799681984,8.35520276359247,492958.832542929,0.0,1.0
1997-01-03,29.63,29.88,29.13,29.25,164700,8.21655021192317,8.28587648775782,8.07789766025386,8.11117427265449,593930.649011122,0.0,1.0
1997-01-06,29.38,29.88,29.38,29.5,42300,8.14722393608851,8.28587648775782,8.14722393608851,8.18050054848915,152539.56559302,0.0,1.0
1997-01-07,30.13,30.25,29.13,29.5,204300,8.35520276359247,8.38847937599311,8.07789766025386,8.18050054848915,736733.646587567,0.0,1.0
1997-01-08,30.88,30.88,30.13,30.13,206700,8.56318159109643,8.56318159109643,8.35520276359247,8.35520276359247,745388.373713412,0.0,1.0
1997-01-09,31.0,31.0,30.63,30.75,72900,8.59645820349707,8.59645820349707,8.49385531526178,8.52713192766242,262887.336447546,0.0,1.0
1997-01-10,30.88,31.0,30.63,30.75,128700,8.56318159109643,8.59645820349707,8.49385531526178,8.52713192766242,464109.742123445,0.0,1.0
1997-01-13,30.88,31.0,30.75,31.0,49500,8.56318159109643,8.59645820349707,8.52713192766242,8.59645820349707,178503.746970556,0.0,1.0
1997-01-14,31.0,31.13,30.75,30.88,190100,8.59645820349707,8.63250786693109,8.52713192766242,8.56318159109643,685526.511092983,0.0,1.0
1997-01-15,31.25,31.25,30.88,30.88,48700,8.66578447933172,8.66578447933172,8.56318159109643,8.56318159109643,175618.837928608,0.0,1.0
1997-01-16,31.63,31.88,31.0,31.13,92600,8.7711604186004,8.84048669443505,8.59645820349707,8.63250786693109,333928.221605525,0.0,1.0
1997-01-17,31.5,31.5,31.25,31.38,48400,8.73511075516638,8.73511075516638,8.66578447933172,8.70183414276574,174536.997037877,0.0,1.0
1997-01-20,30.88,31.5,30.75,31.38,61100,8.56318159109643,8.73511075516638,8.52713192766242,8.70183414276574,220334.928078807,0.0,1.0
1997-01-21,31.63,32.25,30.75,31.0,74500,8.7711604186004,8.94308958267034,8.52713192766242,8.59645820349707,268657.154531443,0.0,1.0
1997-01-22,31.5,31.88,31.5,31.63,59000,8.73511075516638,8.84048669443505,8.73511075516638,8.7711604186004,212762.041843693,0.0,1.0
1997-01-23,31.5,31.75,31.38,31.63,64600,8.73511075516638,8.80443703100103,8.70183414276574,8.7711604186004,232956.405137331,0.0,1.0
1997-01-24,31.0,31.25,30.5,31.25,60800,8.59645820349707,8.66578447933172,8.45780565182776,8.66578447933172,219253.087188077,0.0,1.0
1997-01-27,30.88,31.13,30.75,31.0,60600,8.56318159109643,8.63250786693109,8.52713192766242,8.59645820349707,218531.85992759,0.0,1.0
1997-01-28,30.0,31.0,29.75,31.0,68700,8.31915310015845,8.59645820349707,8.2498268243238,8.59645820349707,247741.563977317,0.0,1.0
1997-01-29,29.75,30.25,29.5,30.25,48200,8.2498268243238,8.38847937599311,8.18050054848915,8.38847937599311,173815.76977739,0.0,1.0
1997-01-30,29.63,29.88,29.5,29.88,37200,8.21655021192317,8.28587648775782,8.18050054848915,8.28587648775782,134148.270450599,0.0,1.0
1997-01-31,29.0,29.25,28.75,29.0,218300,8.04184799681984,8.11117427265449,7.97252172098518,8.04184799681984,787219.554821663,0.0,1.0
1997-02-03,29.5,29.75,29.13,29.13,150900,8.18050054848915,8.2498268243238,8.07789766025386,8.07789766025386,544165.968037513,0.0,1.0
1997-02-04,29.38,29.75,29.13,29.63,125600,8.14722393608851,8.2498268243238,8.07789766025386,8.21655021192317,452930.719585895,0.0,1.0
1997-02-05,29.88,29.88,29.63,29.63,22500,8.28587648775782,8.28587648775782,8.21655021192317,8.21655021192317,81138.0668047981,0.0,1.0
1997-02-06,30.25,30.38,29.63,30.0,50300,8.38847937599311,8.42452903942713,8.21655021192317,8.31915310015845,181388.656012504,0.0,1.0
1997-02-07,30.5,30.63,30.0,30.38,96600,8.45780565182776,8.49385531526178,8.31915310015845,8.42452903942713,348352.766815267,0.0,1.0
1997-02-10,29.75,30.75,29.38,30.63,128000,8.2498268243238,8.52713192766242,8.14722393608851,8.49385531526178,461585.44671174,0.0,1.0
1997-02-11,29.88,30.25,29.63,30.0,224500,8.28587648775782,8.38847937599311,8.21655021192317,8.31915310015845,809577.599896763,0.0,1.0
1997-02-12,29.5,29.75,29.25,29.63,69200,8.18050054848915,8.2498268243238,8.11117427265449,8.21655021192317,249544.632128535,0.0,1.0
1997-02-13,29.63,29.88,29.5,29.75,16500,8.21655021192317,8.28587648775782,8.18050054848915,8.2498268243238,59501.2489901853,0.0,1.0
1997-02-14,29.75,29.75,29.0,29.75,69200,8.2498268243238,8.2498268243238,8.04184799681984,8.2498268243238,249544.632128535,0.0,1.0
1997-02-18,29.75,29.88,29.38,29.75,29400,8.2498268243238,8.28587648775782,8.14722393608851,8.2498268243238,106020.407291603,0.0,1.0
1997-02-19,29.88,30.0,29.5,29.88,50900,8.28587648775782,8.31915310015845,8.18050054848915,8.28587648775782,183552.337793966,0.0,1.0
1997-02-20,30.0,30.0,29.5,29.88,33600,8.31915310015845,8.31915310015845,8.18050054848915,8.28587648775782,121166.179761832,0.0,1.0
1997-02-21,30.0,30.0,29.63,30.0,55800,8.31915310015845,8.31915310015845,8.21655021192317,8.31915310015845,201222.405675899,0.0,1.0
1997-02-24,30.25,30.25,29.88,30.13,32700,8.38847937599311,8.38847937599311,8.28587648775782,8.35520276359247,117920.65708964,0.0,1.0
1997-02-25,30.25,30.25,30.0,30.0,46300,8.38847937599311,8.38847937599311,8.31915310015845,8.31915310015845,166964.110802762,0.0,1.0
1997-02-26,29.75,30.25,29.5,30.13,39400,8.2498268243238,8.38847937599311,8.18050054848915,8.35520276359247,142081.770315958,0.0,1.0
1997-02-27,29.75,29.75,29.5,29.75,14800,8.2498268243238,8.2498268243238,8.18050054848915,8.2498268243238,53370.817276045,0.0,1.0
1997-02-28,29.88,30.0,29.38,29.63,49300,8.28587648775782,8.31915310015845,8.14722393608851,8.21655021192317,177782.519710069,0.0,1.0
1997-03-03,29.75,29.75,29.13,29.63,70800,8.2498268243238,8.2498268243238,8.07789766025386,8.21655021192317,255314.450212431,0.0,1.0
1997-03-04,29.0,30.13,29.0,29.75,125600,8.04184799681984,8.35520276359247,8.04184799681984,8.2498268243238,452930.719585895,0.0,1.0
1997-03-05,29.75,30.0,29.13,29.25,217100,8.2498268243238,8.31915310015845,8.07789766025386,8.11117427265449,782892.191258741,0.0,1.0
1997-03-06,30.5,30.5,29.88,30.13,51800,8.45780565182776,8.45780565182776,8.28587648775782,8.35520276359247,186797.860466157,0.0,1.0
1997-03-07,31.25,31.38,31.0,31.25,60400,8.66578447933172,8.70183414276574,8.59645820349707,8.66578447933172,217810.632667103,0.0,1.0
1997-03-10,32.13,32.13,31.5,31.88,70100,8.90981297026971,8.90981297026971,8.73511075516638,8.84048669443505,252790.154800726,0.0,1.0
1997-03-11,31.88,32.13,31.63,31.88,112400,8.84048669443505,8.90981297026971,8.7711604186004,8.84048669443505,405329.720393747,0.0,1.0
1997-03-12,31.75,31.75,31.5,31.5,78300,8.80443703100103,8.80443703100103,8.73511075516638,8.73511075516638,282360.472480697,0.0,1.0
1997-03-13,31.38,31.75,30.75,31.5,88900,8.70183414276574,8.80443703100103,8.52713192766242,8.73511075516638,320585.517286514,0.0,1.0
1997-03-14,31.13,31.25,30.75,31.13,144000,8.63250786693109,8.66578447933172,8.52713192766242,8.63250786693109,519283.627550708,0.0,1.0
1997-03-17,31.13,31.5,31.0,31.0,31900,8.63250786693109,8.73511075516638,8.59645820349707,8.59645820349707,115035.748047692,0.0,1.0
1997-03-18,31.13,31.25,31.0,31.13,14500,8.63250786693109,8.66578447933172,8.59645820349707,8.63250786693109,52288.9763853143,0.0,1.0
1997-03-19,31.25,31.38,31.13,31.25,53900,8.66578447933172,8.70183414276574,8.63250786693109,8.66578447933172,194370.746701272,0.0,1.0
1997-03-20,31.38,31.5,31.38,31.38,84700,8.70183414276574,8.73511075516638,8.70183414276574,8.70183414276574,305439.744816285,0.0,1.0
1997-03-21,31.63,31.63,31.38,31.5,33800,8.7711604186004,8.7711604186004,8.70183414276574,8.73511075516638,121887.407022319,0.0,1.0
1997-03-24,31.63,32.0,31.38,31.5,134000,8.7711604186004,8.87376330683568,8.70183414276574,8.73511075516638,483222.264526353,0.0,1.0
1997-03-25,32.38,32.38,31.5,31.63,579000,8.97913924610436,8.97913924610436,8.73511075516638,8.7711604186004,2087952.91911014,0.0,1.0
1997-03-26,32.25,32.38,31.5,31.5,52500,9.08312865985634,9.11974282189607,8.87189310962712,8.87189310962712,186403.282767854,0.505,1.0
1997-03-27,31.75,32.38,31.63,32.13,89800,8.94230495970353,9.11974282189607,8.90850727166685,9.04933097181967,318838.377001015,0.0,1.0
1997-03-31,31.63,31.88,31.5,31.63,43700,8.90850727166685,8.97891912174326,8.87189310962712,8.90850727166685,155158.542037242,0.0,1.0
1997-04-01,31.0,31.25,30.63,30.75,90500,8.73106940947431,8.80148125955072,8.62685987136123,8.6606575593979,321323.754104586,0.0,1.0
1997-04-02,30.75,31.0,30.63,31.0,88800,8.6606575593979,8.73106940947431,8.62685987136123,8.73106940947431,315287.838281628,0.0,1.0
1997-04-03,30.38,30.88,30.38,30.75,108700,8.55644802128482,8.69727172143764,8.55644802128482,8.6606575593979,385943.558797443,0.0,1.0
1997-04-04,30.38,30.5,30.13,30.13,87600,8.55644802128482,8.5902457093215,8.48603617120842,8.48603617120842,311027.191818362,0.0,1.0
1997-04-07,31.0,31.0,30.5,30.5,35800,8.73106940947431,8.73106940947431,8.5902457093215,8.5902457093215,127109.286154079,0.0,1.0
1997-04-08,31.13,31.25,30.88,30.88,56900,8.76768357151404,8.80148125955072,8.69727172143764,8.69727172143764,202025.65313316,0.0,1.0
1997-04-09,31.13,31.25,31.0,31.13,28300,8.76768357151404,8.80148125955072,8.73106940947431,8.76768357151404,100480.245758672,0.0,1.0
1997-04-10,30.88,31.25,30.75,31.0,70200,8.69727172143764,8.80148125955072,8.6606575593979,8.73106940947431,249247.818101016,0.0,1.0
1997-04-11,29.88,30.63,29.75,30.5,68700,8.41562432113201,8.62685987136123,8.37901015909228,8.5902457093215,243922.010021935,0.0,1.0
1997-04-14,29.88,29.88,29.38,29.88,96500,8.41562432113201,8.41562432113201,8.2748006209792,8.41562432113201,342626.986420913,0.0,1.0
1997-04-15,30.38,30.75,30.0,30.5,77900,8.55644802128482,8.6606575593979,8.44942200916869,8.5902457093215,276586.966240302,0.0,1.0
1997-04-16,31.0,31.0,30.0,30.38,87100,8.73106940947431,8.73106940947431,8.44942200916869,8.55644802128482,309251.922458668,0.0,1.0
1997-04-17,30.13,30.88,29.88,30.88,114000,8.48603617120842,8.69727172143764,8.41562432113201,8.69727172143764,404761.414010197,0.0,1.0
1997-04-18,30.75,30.88,30.0,30.5,52200,8.6606575593979,8.69727172143764,8.44942200916869,8.5902457093215,185338.121152038,0.0,1.0
1997-04-21,30.63,30.88,30.63,30.88,13400,8.62685987136123,8.69727172143764,8.62685987136123,8.69727172143764,47577.2188397951,0.0,1.0
1997-04-22,30.13,30.88,30.0,30.63,15700,8.48603617120842,8.69727172143764,8.44942200916869,8.62685987136123,55743.4578943868,0.0,1.0
1997-04-23,30.13,30.13,29.63,30.13,48700,8.48603617120842,8.48603617120842,8.34521247105561,8.48603617120842,172911.235634181,0.0,1.0
1997-04-24,30.13,30.25,30.0,30.0,14600,8.48603617120842,8.51983385924509,8.44942200916869,8.44942200916869,51837.8653030603,0.0,1.0
1997-04-25,30.0,30.13,30.0,30.0,20100,8.44942200916869,8.48603617120842,8.44942200916869,8.44942200916869,71365.8282596927,0.0,1.0
1997-04-28,29.75,30.13,29.5,30.0,30600,8.37901015909228,8.48603617120842,8.30859830901588,8.44942200916869,108646.484813263,0.0,1.0
1997-04-29,30.0,30.13,29.63,29.75,50000,8.44942200916869,8.48603617120842,8.34521247105561,8.37901015909228,177526.935969385,0.0,1.0
1997-04-30,29.5,30.0,29.25,30.0,61500,8.30859830901588,8.44942200916869,8.23818645893947,8.44942200916869,218358.131242343,0.0,1.0
1997-05-01,29.38,29.5,28.75,29.5,201900,8.2748006209792,8.30859830901588,8.09736275878666,8.30859830901588,716853.767444376,0.0,1.0
1997-05-02,29.5,29.5,29.25,29.38,43500,8.30859830901588,8.30859830901588,8.23818645893947,8.2748006209792,154448.434293365,0.0,1.0
1997-05-05,29.88,29.88,29.38,29.38,64200,8.41562432113201,8.41562432113201,8.2748006209792,8.2748006209792,227944.58578469,0.0,1.0
1997-05-06,30.13,30.13,29.5,29.88,326500,8.48603617120842,8.48603617120842,8.30859830901588,8.41562432113201,1159250.89188008,0.0,1.0
1997-05-07,29.88,30.25,29.75,30.0,53000,8.41562432113201,8.51983385924509,8.37901015909228,8.44942200916869,188178.552127548,0.0,1.0
1997-05-08,29.5,30.38,29.5,29.88,31100,8.30859830901588,8.55644802128482,8.30859830901588,8.41562432113201,110421.754172957,0.0,1.0
1997-05-09,29.75,29.88,29.5,29.63,121100,8.37901015909228,8.41562432113201,8.30859830901588,8.34521247105561,429970.23891785,0.0,1.0
1997-05-12,29.88,29.88,29.63,29.63,57000,8.41562432113201,8.41562432113201,8.34521247105561,8.34521247105561,202380.707005099,0.0,1.0
1997-05-13,30.38,30.38,29.75,30.0,47300,8.55644802128482,8.55644802128482,8.37901015909228,8.44942200916869,167940.481427038,0.0,1.0
1997-05-14,30.5,30.88,30.38,30.88,108200,8.5902457093215,8.69727172143764,8.55644802128482,8.69727172143764,384168.289437749,0.0,1.0
1997-05-15,30.13,30.5,30.0,30.25,21700,8.48603617120842,8.5902457093215,8.44942200916869,8.51983385924509,77046.690210713,0.0,1.0
1997-05-16,30.25,30.25,29.88,30.13,90000,8.51983385924509,8.51983385924509,8.41562432113201,8.48603617120842,319548.484744893,0.0,1.0
1997-05-19,30.5,30.63,30.0,30.38,24400,8.5902457093215,8.62685987136123,8.44942200916869,8.55644802128482,86633.1447530598,0.0,1.0
1997-05-20,30.38,30.63,30.0,30.5,32500,8.55644802128482,8.62685987136123,8.44942200916869,8.5902457093215,115392.5083801,0.0,1.0
1997-05-21,30.13,30.5,30.0,30.5,42600,8.48603617120842,8.5902457093215,8.44942200916869,8.5902457093215,151252.949445916,0.0,1.0
1997-05-22,30.0,30.13,29.88,30.0,10800,8.44942200916869,8.48603617120842,8.41562432113201,8.44942200916869,38345.8181693871,0.0,1.0
1997-05-23,30.0,30.0,29.88,30.0,38700,8.44942200916869,8.44942200916869,8.41562432113201,8.44942200916869,137405.848440304,0.0,1.0
1997-05-27,29.75,29.88,29.38,29.88,57500,8.37901015909228,8.41562432113201,8.2748006209792,8.41562432113201,204155.976364793,0.0,1.0
1997-05-28,29.75,30.0,29.63,29.63,30600,8.37901015909228,8.44942200916869,8.34521247105561,8.34521247105561,108646.484813263,0.0,1.0
1997-05-29,29.5,29.75,29.25,29.75,14300,8.30859830901588,8.37901015909228,8.23818645893947,8.37901015909228,50772.703687244,0.0,1.0
1997-05-30,29.5,29.5,29.38,29.5,23500,8.30859830901588,8.30859830901588,8.2748006209792,8.30859830901588,83437.6599056108,0.0,1.0
1997-06-02,29.75,30.0,29.63,29.63,20200,8.37901015909228,8.44942200916869,8.34521247105561,8.34521247105561,71720.8821316315,0.0,1.0
1997-06-03,29.63,29.75,29.38,29.63,32900,8.34521247105561,8.37901015909228,8.2748006209792,8.34521247105561,116812.723867855,0.0,1.0
1997-06-04,29.75,29.75,29.5,29.5,13700,8.37901015909228,8.37901015909228,8.30859830901588,8.30859830901588,48642.3804556114,0.0,1.0
1997-06-05,29.75,29.75,29.63,29.63,13800,8.37901015909228,8.37901015909228,8.34521247105561,8.34521247105561,48997.4343275502,0.0,1.0
1997-06-06,30.0,30.0,29.88,29.88,32100,8.44942200916869,8.44942200916869,8.41562432113201,8.41562432113201,113972.292892345,0.0,1.0
1997-06-09,30.25,30.25,29.75,29.88,40400,8.51983385924509,8.51983385924509,8.37901015909228,8.41562432113201,143441.764263263,0.0,1.0
1997-06-10,30.0,30.25,29.88,30.25,33900,8.44942200916869,8.51983385924509,8.41562432113201,8.51983385924509,120363.262587243,0.0,1.0
1997-06-11,29.75,30.0,29.63,30.0,97600,8.37901015909228,8.44942200916869,8.34521247105561,8.44942200916869,346532.579012239,0.0,1.0
1997-06-12,29.88,30.0,29.63,29.88,25100,8.41562432113201,8.44942200916869,8.34521247105561,8.41562432113201,89118.5218566312,0.0,1.0
1997-06-13,30.38,30.75,29.75,29.88,145500,8.55644802128482,8.6606575593979,8.37901015909228,8.41562432113201,516603.38367091,0.0,1.0
1997-06-16,30.75,31.0,30.25,30.38,158000,8.6606575593979,8.73106940947431,8.51983385924509,8.55644802128482,560985.117663256,0.0,1.0
1997-06-17,30.63,30.75,30.38,30.75,35100,8.62685987136123,8.6606575593979,8.55644802128482,8.6606575593979,124623.909050508,0.0,1.0
1997-06-18,30.38,30.63,30.38,30.5,37200,8.55644802128482,8.62685987136123,8.55644802128482,8.5902457093215,132080.040361222,0.0,1.0
1997-06-19,30.25,30.75,30.25,30.5,94900,8.51983385924509,8.6606575593979,8.51983385924509,8.5902457093215,336946.124469892,0.0,1.0
1997-06-20,30.0,30.13,29.88,30.0,92100,8.44942200916869,8.48603617120842,8.41562432113201,8.44942200916869,327004.616055607,0.0,1.0
1997-06-23,30.0,30.13,29.88,30.0,33000,8.44942200916869,8.48603617120842,8.41562432113201,8.44942200916869,117167.777739794,0.0,1.0
1997-06-24,29.63,30.0,29.38,29.88,120600,8.34521247105561,8.44942200916869,8.2748006209792,8.41562432113201,428194.969558156,0.0,1.0
1997-06-25,30.0,30.19,29.63,29.75,45500,8.44942200916869,8.50293501522676,8.34521247105561,8.37901015909228,161549.51173214,0.0,1.0
1997-06-26,29.38,29.38,28.88,29.38,90700,8.41703255813354,8.41703255813354,8.2737883008474,8.41703255813354,316592.098414183,0.505,1.0
1997-06-27,29.5,29.63,29.25,29.5,56300,8.45141117988221,8.48865468677661,8.37978905123915,8.45141117988221,196517.476744416,0.0,1.0
1997-06-30,29.25,29.5,28.88,29.5,240500,8.37978905123915,8.45141117988221,8.2737883008474,8.45141117988221,839475.189290089,0.0,1.0
1997-07-01,29.31,29.44,29.06,29.13,208200,8.39697836211348,8.43422186900788,8.32535623347041,8.34541042949047,726730.704408302,0.0,1.0
1997-07-02,29.94,29.94,29.25,29.31,96400,8.57746612629402,8.57746612629402,8.37978905123915,8.39697836211348,336488.183981558,0.0,1.0
1997-07-03,29.75,30.06,29.56,30.0,65300,8.52303330852528,8.61184474804269,8.46860049075655,8.59465543716835,227932.348692902,0.0,1.0
1997-07-07,29.75,30.0,29.5,29.63,22000,8.52303330852528,8.59465543716835,8.45141117988221,8.48865468677661,76791.9092074095,0.0,1.0
1997-07-08,29.63,29.88,29.38,29.63,163000,8.48865468677661,8.56027681541968,8.41703255813354,8.48865468677661,568958.236400352,0.0,1.0
1997-07-09,29.25,29.63,29.19,29.5,177300,8.37978905123915,8.48865468677661,8.36259974036481,8.45141117988221,618872.977385167,0.0,1.0
1997-07-10,28.75,29.63,28.5,29.5,317900,8.236544793953,8.48865468677661,8.16492266530994,8.45141117988221,1109643.08804707,0.0,1.0
1997-07-11,28.88,29.06,28.25,28.25,443600,8.2737883008474,8.32535623347041,8.09330053666687,8.09330053666687,1548404.13292758,0.0,1.0
1997-07-14,29.06,29.25,29.06,29.13,96300,8.32535623347041,8.37978905123915,8.32535623347041,8.34541042949047,336139.129848797,0.0,1.0
1997-07-15,29.0,29.0,29.0,29.0,172800,8.30816692259608,8.30816692259608,8.30816692259608,8.30816692259608,603165.541410925,0.0,1.0
1997-07-16,29.06,29.13,28.94,29.0,244200,8.32535623347041,8.34541042949047,8.29097761172174,8.30816692259608,852390.192202245,0.0,1.0
1997-07-17,29.06,29.5,29.0,29.13,184900,8.32535623347041,8.45141117988221,8.30816692259608,8.34541042949047,645401.091475,0.0,1.0
1997-07-18,28.75,28.88,28.63,28.63,211100,8.236544793953,8.2737883008474,8.20216617220433,8.20216617220433,736853.27425837,0.0,1.0
1997-07-21,29.38,29.5,28.88,28.88,60700,8.41703255813354,8.45141117988221,8.2737883008474,8.2737883008474,211875.858585898,0.0,1.0
1997-07-22,29.69,29.94,29.56,29.63,44800,8.50584399765095,8.57746612629402,8.46860049075655,8.48865468677661,156376.251476906,0.0,1.0
1997-07-23,29.94,30.0,29.88,30.0,118100,8.57746612629402,8.59465543716835,8.56027681541968,8.59465543716835,412232.930790684,0.0,1.0
1997-07-24,30.19,30.38,29.88,30.38,68300,8.64908825493709,8.70352107270582,8.56027681541968,8.70352107270582,238403.97267573,0.0,1.0
1997-07-25,29.38,30.19,29.25,30.0,83300,8.41703255813354,8.64908825493709,8.37978905123915,8.59465543716835,290762.092589873,0.0,1.0
1997-07-28,29.63,29.63,29.31,29.38,115400,8.48865468677661,8.48865468677661,8.39697836211348,8.41703255813354,402808.469206139,0.0,1.0
1997-07-29,29.81,29.81,29.69,29.69,56000,8.54022261939962,8.54022261939962,8.50584399765095,8.50584399765095,195470.314346133,0.0,1.0
1997-07-30,29.88,30.13,29.69,29.69,57700,8.56027681541968,8.63189894406275,8.50584399765095,8.50584399765095,201404.234603069,0.0,1.0
1997-07-31,30.94,31.5,30.94,31.0,146200,8.8639546408663,9.02438820902677,8.8639546408663,8.88114395174063,510317.142096511,0.0,1.0
1997-08-01,31.13,31.31,30.75,30.94,77100,8.91838745863503,8.96995539125804,8.80952182309756,8.8639546408663,269120.736358694,0.0,1.0
1997-08-04,30.94,31.25,30.88,31.0,50900,8.8639546408663,8.9527660803837,8.84676532999196,8.88114395174063,177668.553575324,0.0,1.0
1997-08-05,31.13,31.31,30.63,30.94,33200,8.91838745863503,8.96995539125804,8.77514320134889,8.8639546408663,115885.972076636,0.0,1.0
1997-08-06,31.38,31.38,31.13,31.25,80600,8.9900095872781,8.9900095872781,8.91838745863503,8.9527660803837,281337.631005327,0.0,1.0
1997-08-07,32.13,32.38,31.38,31.38,151000,9.20487597320731,9.27649810185038,8.9900095872781,8.9900095872781,527071.740469037,0.0,1.0
1997-08-08,31.75,32.25,31.5,32.0,32800,9.09601033766984,9.23925459495598,9.02438820902677,9.16763246631291,114489.755545592,0.0,1.0
1997-08-11,31.75,31.75,31.38,31.75,40900,9.09601033766984,9.09601033766984,8.9900095872781,9.09601033766984,142763.140299229,0.0,1.0
1997-08-12,32.0,32.0,31.5,31.5,85200,9.16763246631291,9.16763246631291,9.02438820902677,9.02438820902677,297394.121112331,0.0,1.0
1997-08-13,31.75,32.13,31.5,32.0,125800,9.09601033766984,9.20487597320731,9.02438820902677,9.16763246631291,439110.099013278,0.0,1.0
1997-08-14,31.63,31.75,31.5,31.69,112600,9.06163171592117,9.09601033766984,9.02438820902677,9.0788210267955,393034.953488832,0.0,1.0
1997-08-15,31.25,31.69,31.19,31.63,53600,8.9527660803837,9.0788210267955,8.93557676950937,9.06163171592117,187093.01515987,0.0,1.0
1997-08-18,31.31,31.63,31.13,31.44,21000,8.96995539125804,9.06163171592117,8.91838745863503,9.00719889815243,73301.3678797999,0.0,1.0
1997-08-19,31.31,31.44,31.06,31.44,29600,8.96995539125804,9.00719889815243,8.89833326261497,9.00719889815243,103320.023297242,0.0,1.0
1997-08-20,31.38,31.44,31.13,31.31,48200,8.9900095872781,9.00719889815243,8.91838745863503,8.96995539125804,168244.091990779,0.0,1.0
1997-08-21,31.38,31.5,31.13,31.5,34300,8.9900095872781,9.02438820902677,8.91838745863503,9.02438820902677,119725.567537006,0.0,1.0
1997-08-22,31.38,31.5,31.19,31.25,28700,8.9900095872781,9.02438820902677,8.93557676950937,8.9527660803837,100178.536102393,0.0,1.0
1997-08-25,30.75,31.5,30.75,31.38,87200,8.80952182309756,9.02438820902677,8.80952182309756,8.9900095872781,304375.20376755,0.0,1.0
1997-08-26,30.0,30.94,30.0,30.94,62900,8.59465543716835,8.8639546408663,8.59465543716835,8.8639546408663,219555.049506639,0.0,1.0
1997-08-27,30.5,30.5,30.06,30.25,27100,8.73789969445449,8.73789969445449,8.61184474804269,8.66627756581142,94593.669978218,0.0,1.0
1997-08-28,30.75,30.75,30.5,30.56,29000,8.80952182309756,8.80952182309756,8.73789969445449,8.75508900532883,101225.698500676,0.0,1.0
1997-08-29,30.88,31.0,30.5,30.5,16100,8.84676532999196,8.88114395174063,8.73789969445449,8.73789969445449,56197.7153745132,0.0,1.0
1997-09-02,31.19,31.38,30.88,31.0,38700,8.93557676950937,8.9900095872781,8.84676532999196,8.88114395174063,135083.949378488,0.0,1.0
1997-09-03,31.38,31.5,31.0,31.13,38100,8.9900095872781,9.02438820902677,8.88114395174063,8.91838745863503,132989.624581923,0.0,1.0
1997-09-04,31.5,31.56,31.38,31.38,55700,9.02438820902677,9.04157751990111,8.9900095872781,8.9900095872781,194423.15194785,0.0,1.0
1997-09-05,31.56,31.81,31.56,31.75,36900,9.04157751990111,9.11319964854418,9.04157751990111,9.09601033766984,128800.974988791,0.0,1.0
1997-09-08,31.38,31.5,31.38,31.44,43000,8.9900095872781,9.02438820902677,8.9900095872781,9.00719889815243,150093.277087209,0.0,1.0
1997-09-09,31.56,31.63,31.38,31.5,27200,9.04157751990111,9.06163171592117,8.9900095872781,9.02438820902677,94942.7241109789,0.0,1.0
1997-09-10,31.44,31.56,31.38,31.56,13000,9.00719889815243,9.04157751990111,8.9900095872781,9.04157751990111,45377.0372589238,0.0,1.0
1997-09-11,31.38,31.63,31.31,31.44,27000,8.9900095872781,9.06163171592117,8.96995539125804,9.00719889815243,94244.615845457,0.0,1.0
1997-09-12,31.75,31.75,31.38,31.56,18200,9.09601033766984,9.09601033766984,8.9900095872781,9.04157751990111,63527.8521624933,0.0,1.0
1997-09-15,32.63,32.63,31.5,31.56,36000,9.34812023049345,9.34812023049345,9.02438820902677,9.04157751990111,125659.487793943,0.0,1.0
1997-09-16,33.25,34.25,32.5,32.75,79600,9.52574310952826,9.81223162410054,9.31087672359905,9.38249885224212,277847.089677718,0.0,1.0
1997-09-17,32.88,33.75,32.88,33.63,43500,9.41974235913652,9.6689873668144,9.41974235913652,9.63460874506572,151838.547751014,0.0,1.0
1997-09-18,33.0,33.0,32.63,32.88,53200,9.45412098088519,9.45412098088519,9.34812023049345,9.41974235913652,185696.798628826,0.0,1.0
1997-09-19,33.0,33.0,32.0,32.25,82300,9.45412098088519,9.45412098088519,9.16763246631291,9.23925459495598,287271.551262263,0.0,1.0
1997-09-22,33.0,33.0,32.63,33.0,35600,9.45412098088519,9.45412098088519,9.34812023049345,9.45412098088519,124263.271262899,0.0,1.0
1997-09-23,32.88,33.13,32.5,33.13,47400,9.41974235913652,9.49136448777959,9.31087672359905,9.49136448777959,165451.658928691,0.0,1.0
1997-09-24,33.0,33.0,32.75,32.88,38800,9.45412098088519,9.45412098088519,9.38249885224212,9.41974235913652,135433.003511249,0.0,1.0
1997-09-25,33.13,33.38,32.88,33.0,76700,9.49136448777959,9.56298661642266,9.41974235913652,9.45412098088519,267724.51982765,0.0,1.0
1997-09-26,32.75,33.0,32.5,32.75,23800,9.52717555210112,9.59990208303319,9.45444902116905,9.52717555210112,81813.3344701621,0.505,1.0
1997-09-29,33.63,33.63,32.63,32.75,43200,9.78317294098201,9.78317294098201,9.49226681725373,9.52717555210112,148501.514668529,0.0,1.0
1997-09-30,34.0,34.5,33.13,33.5,117900,9.89080820676147,10.0362612686256,9.63771987911787,9.74535514489733,405285.383782862,0.0,1.0
1997-10-01,34.13,34.25,33.0,34.0,55900,9.92862600284615,9.96353473769354,9.59990208303319,9.89080820676147,192158.209953028,0.0,1.0
1997-10-02,34.0,34.5,34.0,34.13,86000,9.89080820676147,10.0362612686256,9.89080820676147,9.92862600284615,295628.01531235,0.0,1.0
1997-10-03,34.5,34.63,34.13,34.25,34000,10.0362612686256,10.0740790647103,9.92862600284615,9.96353473769354,116876.192100232,0.0,1.0
1997-10-06,34.38,34.63,34.13,34.5,74800,10.0013525337782,10.0740790647103,9.92862600284615,10.0362612686256,257127.62262051,0.0,1.0
1997-10-07,34.13,34.38,34.13,34.38,158300,9.92862600284615,10.0013525337782,9.92862600284615,10.0013525337782,544161.800278431,0.0,1.0
1997-10-08,33.88,34.0,32.63,33.88,229500,9.85589947191407,9.89080820676147,9.49226681725373,9.85589947191407,788914.296676563,0.0,1.0
1997-10-09,33.38,33.63,33.13,33.25,43400,9.71044641004994,9.78317294098201,9.63771987911787,9.67262861396526,149189.021680884,0.0,1.0
1997-10-10,32.75,33.38,32.63,32.63,30100,9.52717555210112,9.71044641004994,9.49226681725373,9.49226681725373,103469.805359323,0.0,1.0
1997-10-13,32.13,32.25,31.88,32.13,147600,9.34681375538959,9.38172249023698,9.27408722445752,9.34681375538959,507380.175117476,0.0,1.0
1997-10-14,33.13,33.63,32.13,32.38,114300,9.63771987911787,9.78317294098201,9.34681375538959,9.41954028632166,392910.257560484,0.0,1.0
1997-10-15,34.0,34.0,33.0,33.38,55700,9.89080820676147,9.89080820676147,9.59990208303319,9.71044641004994,191470.702940673,0.0,1.0
1997-10-16,33.75,34.38,33.5,34.13,43900,9.8180816758294,10.0013525337782,9.74535514489733,9.92862600284615,150907.78921177,0.0,1.0
1997-10-17,33.88,34.25,33.38,33.5,53000,9.85589947191407,9.96353473769354,9.71044641004994,9.74535514489733,182189.35827389,0.0,1.0
1997-10-20,33.0,33.63,33.0,33.5,159200,9.59990208303319,9.78317294098201,9.59990208303319,9.74535514489733,547255.581834025,0.0,1.0
1997-10-21,33.63,33.63,33.25,33.5,76500,9.78317294098201,9.78317294098201,9.67262861396526,9.74535514489733,262971.432225521,0.0,1.0
1997-10-22,33.63,33.63,33.38,33.5,14200,9.78317294098201,9.78317294098201,9.71044641004994,9.74535514489733,48812.9978771555,0.0,1.0
1997-10-23,33.25,33.38,33.0,33.38,32000,9.67262861396526,9.71044641004994,9.59990208303319,9.71044641004994,110001.121976688,0.0,1.0
1997-10-24,34.38,34.38,32.88,33.25,132300,10.0013525337782,10.0013525337782,9.5649933481858,9.67262861396526,454785.888672372,0.0,1.0
1997-10-27,33.13,34.38,33.13,34.38,65500,9.63771987911787,10.0013525337782,9.63771987911787,10.0013525337782,225158.546546034,0.0,1.0
1997-10-28,32.5,32.5,31.63,32.38,66600,9.45444902116905,9.45444902116905,9.20136069352545,9.41954028632166,228939.835113983,0.0,1.0
1997-10-29,33.75,33.75,33.0,33.38,84300,9.8180816758294,9.8180816758294,9.59990208303319,9.71044641004994,289784.205707339,0.0,1.0
1997-10-30,33.75,33.88,33.25,33.5,38100,9.8180816758294,9.85589947191407,9.67262861396526,9.74535514489733,130970.085853495,0.0,1.0
1997-10-31,34.63,34.75,33.25,33.38,37000,10.0740790647103,10.1089877995577,9.67262861396526,9.71044641004994,127188.797285546,0.0,1.0
1997-11-03,36.13,36.88,34.5,34.75,204700,10.5104382503027,10.7286178430989,10.0362612686256,10.1089877995577,703663.427144629,0.0,1.0
1997-11-04,36.5,36.63,35.5,35.88,101400,10.6180735160822,10.6558913121668,10.3271673923539,10.4377117193706,348566.055263631,0.0,1.0
1997-11-05,36.75,36.88,35.88,36.5,70600,10.6908000470142,10.7286178430989,10.4377117193706,10.6180735160822,242689.97536107,0.0,1.0
1997-11-06,37.38,37.5,36.25,36.63,263200,10.874070904963,10.9089796398104,10.5453469851501,10.6558913121668,904759.228258267,0.0,1.0
1997-11-07,36.88,37.0,36.13,36.88,91600,10.7286178430989,10.7635265779463,10.5104382503027,10.7286178430989,314878.211658271,0.0,1.0
1997-11-10,36.31,36.75,35.94,36.63,72100,10.5628013525738,10.6908000470142,10.4551660867943,10.6558913121668,247846.277953726,0.0,1.0
1997-11-11,35.38,36.38,35.25,36.25,117100,10.2922586575065,10.5831647812348,10.2544408614218,10.5453469851501,402535.355733444,0.0,1.0
1997-11-12,34.88,35.13,34.25,35.0,121000,10.1468055956424,10.2195321265744,9.96353473769354,10.1817143304897,415941.742474352,0.0,1.0
1997-11-13,34.44,34.94,34.25,34.94,145800,10.0188069012019,10.164259963066,9.96353473769354,10.164259963066,501192.612006288,0.0,1.0
1997-11-14,36.0,36.0,33.94,34.0,41800,10.472620454218,10.472620454218,9.87335383933777,9.89080820676147,143688.96558205,0.0,1.0
1997-11-17,35.88,36.0,35.63,35.88,91100,10.4377117193706,10.472620454218,10.3649851884386,10.4377117193706,313159.444127386,0.0,1.0
1997-11-18,35.38,35.94,35.06,35.63,146700,10.2922586575065,10.4551660867943,10.1991686979134,10.3649851884386,504286.393561881,0.0,1.0
1997-11-19,34.63,35.5,34.63,35.5,47700,10.0740790647103,10.3271673923539,10.0740790647103,10.3271673923539,163970.422446501,0.0,1.0
1997-11-20,34.69,34.88,34.38,34.75,155800,10.091533432134,10.1468055956424,10.0013525337782,10.1089877995577,535567.962624001,0.0,1.0
1997-11-21,34.88,35.06,34.63,34.94,149300,10.1468055956424,10.1991686979134,10.0740790647103,10.164259963066,513223.984722485,0.0,1.0
1997-11-24,35.5,35.75,34.94,34.94,273000,10.3271673923539,10.399893923286,10.164259963066,10.164259963066,938447.071863623,0.0,1.0
1997-11-25,35.63,35.75,35.31,35.5,57100,10.3649851884386,10.399893923286,10.2718952288455,10.3271673923539,196283.252027153,0.0,1.0
1997-11-26,34.94,35.63,34.81,35.63,214600,10.164259963066,10.3649851884386,10.1264421669814,10.3649851884386,737695.024256171,0.0,1.0
1997-11-28,35.31,35.38,34.94,34.94,66900,10.2718952288455,10.2922586575065,10.164259963066,10.164259963066,229971.095632515,0.0,1.0
1997-12-01,35.38,35.63,35.25,35.25,66400,10.2922586575065,10.3649851884386,10.2544408614218,10.2544408614218,228252.328101629,0.0,1.0
1997-12-02,35.0,35.38,34.94,35.31,40800,10.1817143304897,10.2922586575065,10.164259963066,10.2718952288455,140251.430520278,0.0,1.0
1997-12-03,34.75,35.13,34.75,35.0,127300,10.1089877995577,10.2195321265744,10.1089877995577,10.1817143304897,437598.213363513,0.0,1.0
1997-12-04,35.19,35.38,34.63,34.75,59900,10.2369864939981,10.2922586575065,10.0740790647103,10.1089877995577,205908.350200114,0.0,1.0
1997-12-05,35.0,35.75,34.88,35.75,134400,10.1817143304897,10.399893923286,10.1468055956424,10.399893923286,462004.712302094,0.0,1.0
1997-12-08,35.0,35.31,34.81,35.0,59000,10.1817143304897,10.2718952288455,10.1264421669814,10.1817143304897,202814.56864452,0.0,1.0
1997-12-09,34.81,35.06,34.81,35.0,46400,10.1264421669814,10.1991686979134,10.1264421669814,10.1817143304897,159501.626866198,0.0,1.0
1997-12-10,34.63,35.19,34.63,34.81,138700,10.0740790647103,10.2369864939981,10.0740790647103,10.1264421669814,476786.113067709,0.0,1.0
1997-12-11,34.5,34.75,34.31,34.63,106700,10.0362612686256,10.1089877995577,9.98098910511724,10.0740790647103,366784.991091021,0.0,1.0
1997-12-12,33.81,34.94,33.0,34.63,103200,9.8355360432531,10.164259963066,9.59990208303319,10.0740790647103,354753.61837482,0.0,1.0
1997-12-15,34.25,34.25,33.81,33.81,201700,9.96353473769354,9.96353473769354,9.8355360432531,9.8355360432531,693350.821959315,0.0,1.0
1997-12-16,35.13,35.31,34.19,34.19,139700,10.2195321265744,10.2718952288455,9.94608037026984,9.94608037026984,480223.648129482,0.0,1.0
1997-12-17,35.69,35.81,35.25,35.25,25000,10.3824395558623,10.4173482907097,10.2544408614218,10.2544408614218,85938.3765442876,0.0,1.0
1997-12-18,35.88,36.0,35.75,35.75,92300,10.4377117193706,10.472620454218,10.399893923286,10.399893923286,317284.486201512,0.0,1.0
1997-12-19,35.06,35.25,34.88,35.0,157000,10.1991686979134,10.2544408614218,10.1468055956424,10.1817143304897,539693.00469813,0.0,1.0
1997-12-22,35.38,35.63,35.06,35.06,38300,10.2922586575065,10.3649851884386,10.1991686979134,10.1991686979134,131657.592865849,0.0,1.0
1997-12-23,35.94,36.0,35.5,35.5,105900,10.4551660867943,10.472620454218,10.3271673923539,10.3271673923539,364034.963041604,0.0,1.0
1997-12-24,35.69,36.0,35.5,35.94,63800,10.3824395558623,10.472620454218,10.3271673923539,10.4551660867943,219314.736941022,0.0,1.0
1997-12-26,35.94,36.0,35.75,35.81,61100,10.4551660867943,10.472620454218,10.399893923286,10.4173482907097,210033.39227424,0.0,1.0
1997-12-29,35.88,35.94,35.31,35.44,52200,10.5918919649466,10.6096041588679,10.4236261226941,10.462002542857,176827.332283826,0.53,1.0
1997-12-30,36.5,36.5,35.94,35.94,158400,10.7749179688002,10.7749179688002,10.6096041588679,10.6096041588679,536579.491068162,0.0,1.0
1997-12-31,36.13,36.88,36.13,36.5,62200,10.6656927729521,10.8870951969685,10.6656927729521,10.7749179688002,210702.30015429,0.0,1.0
1998-01-02,35.81,36.25,35.81,36.25,19300,10.5712277387051,10.7011171607947,10.5712277387051,10.7011171607947,65378.6879899968,0.0,1.0
1998-01-05,35.13,36.0,35.13,36.0,99000,10.3704895409302,10.6273163527893,10.3704895409302,10.6273163527893,335362.1819176,0.0,1.0
1998-01-06,35.13,35.81,34.75,35.25,58100,10.3704895409302,10.5712277387051,10.2583123127618,10.4059139287728,196813.5633274,0.0,1.0
1998-01-07,35.69,35.69,35.19,35.31,51900,10.5358033508625,10.5358033508625,10.3882017348515,10.4236261226941,175811.083247711,0.0,1.0
1998-01-08,35.31,36.0,35.31,35.69,31600,10.4236261226941,10.6273163527893,10.4236261226941,10.5358033508625,107044.898470669,0.0,1.0
1998-01-09,35.19,35.31,34.38,35.31,77900,10.3882017348515,10.4236261226941,10.1490871169137,10.4236261226941,263885.99971092,0.0,1.0
1998-01-12,36.0,36.0,35.0,35.13,56100,10.6273163527893,10.6273163527893,10.3321131207673,10.3704895409302,190038.569753306,0.0,1.0
1998-01-13,36.25,36.31,35.63,35.88,32000,10.7011171607947,10.718829354716,10.5180911569411,10.5918919649466,108399.897185487,0.0,1.0
1998-01-14,36.88,37.13,36.25,36.25,82900,10.8870951969685,10.960896004974,10.7011171607947,10.7011171607947,280823.483646154,0.0,1.0
1998-01-15,36.88,37.25,36.63,37.25,70500,10.8870951969685,10.9963203928167,10.8132943889631,10.9963203928167,238818.523486777,0.0,1.0
1998-01-16,37.19,37.44,36.88,36.94,91000,10.9786081988953,11.0524090069008,10.8870951969685,10.9048073908899,308262.20762123,0.0,1.0
1998-01-20,37.69,37.81,37.0,37.06,96400,11.1262098149063,11.1616342027489,10.9225195848112,10.9402317787325,326554.69027128,0.0,1.0
1998-01-21,37.31,37.75,37.31,37.5,63100,11.014032586738,11.1439220088276,11.014032586738,11.0701212008221,213751.047262632,0.0,1.0
1998-01-22,37.38,37.38,37.0,37.19,34900,11.0346968129795,11.0346968129795,10.9225195848112,10.9786081988953,118223.637867922,0.0,1.0
1998-01-23,37.31,37.69,37.25,37.38,15800,11.014032586738,11.1262098149063,10.9963203928167,11.0346968129795,53522.4492353341,0.0,1.0
1998-01-26,37.19,37.31,37.06,37.31,27500,10.9786081988953,11.014032586738,10.9402317787325,11.014032586738,93156.1616437783,0.0,1.0
1998-01-27,36.31,37.31,36.25,37.25,37500,10.718829354716,11.014032586738,10.7011171607947,10.9963203928167,127031.129514243,0.0,1.0
1998-01-28,36.81,37.0,36.31,36.31,90000,10.866430970727,10.9225195848112,10.718829354716,10.718829354716,304874.710834183,0.0,1.0
1998-01-29,36.63,37.0,36.5,36.56,40500,10.8132943889631,10.9225195848112,10.7749179688002,10.7926301627215,137193.619875382,0.0,1.0
1998-01-30,35.88,36.63,35.81,36.38,106600,10.5918919649466,10.8132943889631,10.5712277387051,10.7394935809576,361107.157499154,0.0,1.0
1998-02-02,36.13,36.69,35.69,35.88,126700,10.6656927729521,10.8310065828844,10.5358033508625,10.5918919649466,429195.842918788,0.0,1.0
1998-02-03,36.06,36.25,36.0,36.19,25500,10.6450285467106,10.7011171607947,10.6273163527893,10.6834049668734,86381.1680696847,0.0,1.0
1998-02-04,36.5,36.63,36.0,36.0,38300,10.7749179688002,10.8132943889631,10.6273163527893,10.6273163527893,129741.12694388,0.0,1.0
1998-02-05,36.63,37.0,36.44,36.56,59600,10.8132943889631,10.9225195848112,10.7572057748789,10.7926301627215,201894.808507969,0.0,1.0
1998-02-06,37.25,37.31,36.63,36.63,67700,10.9963203928167,11.014032586738,10.8132943889631,10.8132943889631,229333.532483045,0.0,1.0
1998-02-09,36.69,37.19,36.69,37.13,85100,10.8310065828844,10.9786081988953,10.8310065828844,10.960896004974,288275.976577654,0.0,1.0
1998-02-10,36.81,37.0,36.5,36.56,64100,10.866430970727,10.9225195848112,10.7749179688002,10.7926301627215,217138.544049679,0.0,1.0
1998-02-11,37.0,37.06,36.88,37.0,93800,10.9225195848112,10.9402317787325,10.8870951969685,10.9225195848112,317747.198624958,0.0,1.0
1998-02-12,36.63,37.25,36.56,37.13,133500,10.8132943889631,10.9963203928167,10.7926301627215,10.960896004974,452230.821070702,0.0,1.0
1998-02-13,36.75,36.88,36.56,36.63,44900,10.8487187768057,10.8870951969685,10.7926301627215,10.8132943889631,152098.605738386,0.0,1.0
1998-02-17,36.38,36.81,36.31,36.75,62900,10.7394935809576,10.866430970727,10.718829354716,10.8487187768057,213073.547905223,0.0,1.0
1998-02-18,35.63,36.38,35.56,36.38,67700,10.5180911569411,10.7394935809576,10.4974269306996,10.7394935809576,229333.532483047,0.0,1.0
1998-02-19,36.25,36.25,35.56,35.75,19600,10.7011171607947,10.7011171607947,10.4974269306996,10.5535155447838,66394.937026111,0.0,1.0
1998-02-20,35.38,36.5,35.25,36.0,72600,10.4442903489357,10.7749179688002,10.4059139287728,10.6273163527893,245932.266739573,0.0,1.0
1998-02-23,36.13,36.5,35.13,35.25,53000,10.6656927729521,10.7749179688002,10.3704895409302,10.4059139287728,179537.329713463,0.0,1.0
1998-02-24,36.63,36.63,36.13,36.13,150900,10.8132943889631,10.8132943889631,10.6656927729521,10.6656927729521,511173.265165311,0.0,1.0
1998-02-25,36.63,36.75,36.44,36.44,75500,10.8132943889631,10.8487187768057,10.7572057748789,10.7572057748789,255756.007422008,0.0,1.0
1998-02-26,36.44,37.19,36.25,36.44,34800,10.7572057748789,10.9786081988953,10.7011171607947,10.7572057748789,117884.888189217,0.0,1.0
1998-02-27,36.13,36.69,36.13,36.31,22100,10.6656927729521,10.8310065828844,10.6656927729521,10.718829354716,74863.678993727,0.0,1.0
1998-03-02,35.69,36.31,35.56,35.94,49300,10.5358033508625,10.718829354716,10.4974269306996,10.6096041588679,167003.59160139,0.0,1.0
1998-03-03,35.38,35.69,35.31,35.69,54000,10.4442903489357,10.5358033508625,10.4236261226941,10.5358033508625,182924.826500509,0.0,1.0
1998-03-04,35.25,35.69,35.13,35.13,64200,10.4059139287728,10.5358033508625,10.3704895409302,10.3704895409302,217477.293728384,0.0,1.0
1998-03-05,35.25,35.38,34.81,35.13,37900,10.4059139287728,10.4442903489357,10.2760245066832,10.3704895409302,128386.128229061,0.0,1.0
1998-03-06,35.31,35.5,35.06,35.25,23500,10.4236261226941,10.4797147367783,10.3498253146886,10.4059139287728,79606.1744955922,0.0,1.0
1998-03-09,35.44,35.44,34.81,35.06,41000,10.462002542857,10.462002542857,10.2760245066832,10.3498253146886,138887.368268905,0.0,1.0
1998-03-10,35.31,35.44,35.25,35.44,63000,10.4236261226941,10.462002542857,10.4059139287728,10.462002542857,213412.297583928,0.0,1.0
1998-03-11,35.0,35.5,34.88,35.31,113100,10.3321131207673,10.4797147367783,10.2966887329247,10.4236261226941,383125.886614957,0.0,1.0
1998-03-12,34.75,35.0,34.75,35.0,45000,10.2583123127618,10.3321131207673,10.2583123127618,10.3321131207673,152437.355417092,0.0,1.0
1998-03-13,34.25,34.81,33.88,34.81,67400,10.1107106967509,10.2760245066832,10.0014855009028,10.2760245066832,228317.283446932,0.0,1.0
1998-03-16,33.88,34.31,33.88,34.13,85500,10.0014855009028,10.1284228906722,10.0014855009028,10.0752863089083,289630.975292472,0.0,1.0
1998-03-17,34.63,34.63,34.0,34.0,74500,10.2228879249192,10.2228879249192,10.0369098887454,10.0369098887454,252368.510634962,0.0,1.0
1998-03-18,34.88,35.31,34.5,34.5,52300,10.2966887329247,10.4236261226941,10.1845115047564,10.1845115047564,177166.08196253,0.0,1.0
1998-03-19,35.13,35.5,34.44,34.44,84800,10.3704895409302,10.4797147367783,10.166799310835,10.166799310835,287259.72754154,0.0,1.0
1998-03-20,35.13,35.25,34.88,34.88,24800,10.3704895409302,10.4059139287728,10.2966887329247,10.2966887329247,84009.9203187523,0.0,1.0
1998-03-23,35.44,35.44,35.13,35.13,16900,10.462002542857,10.462002542857,10.3704895409302,10.3704895409302,57248.6957010852,0.0,1.0
1998-03-24,35.13,35.63,35.13,35.44,85600,10.3704895409302,10.5180911569411,10.3704895409302,10.462002542857,289969.724971177,0.0,1.0
1998-03-25,35.44,35.5,35.0,35.13,61700,10.462002542857,10.4797147367783,10.3321131207673,10.3704895409302,209008.551760767,0.0,1.0
1998-03-26,35.88,36.13,35.44,35.44,189000,10.5918919649466,10.6656927729521,10.462002542857,10.462002542857,640236.892751784,0.0,1.0
1998-03-27,35.5,35.56,35.31,35.5,47200,10.6361724497499,10.6541490792424,10.5792464563569,10.6361724497499,157537.874448378,0.53,1.0
1998-03-30,35.75,35.75,35.25,35.25,51500,10.7110750726355,10.7110750726355,10.5612698268643,10.5612698268643,171889.841823971,0.0,1.0
1998-03-31,36.0,36.13,35.5,35.81,42200,10.785977695521,10.8249270594215,10.6361724497499,10.729051702128,140849.540290711,0.0,1.0
1998-04-01,35.5,35.75,35.31,35.75,108300,10.6361724497499,10.7110750726355,10.5792464563569,10.7110750726355,361469.317855071,0.0,1.0
1998-04-02,35.13,35.44,35.06,35.44,45900,10.5253165678793,10.6181958202574,10.5043438334713,10.6181958202574,153198.907567384,0.0,1.0
1998-04-03,34.94,35.06,34.38,34.88,115100,10.4683905744862,10.5043438334713,10.3006086992226,10.4504139449937,384165.4523095,0.0,1.0
1998-04-06,35.06,35.31,35.0,35.13,86100,10.5043438334713,10.5792464563569,10.4863672039788,10.5253165678793,287373.114195029,0.0,1.0
1998-04-07,35.31,35.31,35.06,35.06,89800,10.5792464563569,10.5792464563569,10.5043438334713,10.5043438334713,299722.481471702,0.0,1.0
1998-04-08,35.13,35.38,35.13,35.19,22600,10.5253165678793,10.6002191907648,10.5253165678793,10.5432931973718,75431.2703926555,0.0,1.0
1998-04-09,34.38,35.31,34.31,35.31,147500,10.3006086992226,10.5792464563569,10.2796359648146,10.5792464563569,492305.857651181,0.0,1.0
1998-04-13,33.94,34.44,33.94,34.44,49200,10.168780082944,10.3185853287151,10.168780082944,10.3185853287151,164213.208111445,0.0,1.0
1998-04-14,34.19,34.19,33.81,34.0,46900,10.2436827058296,10.2436827058296,10.1298307190435,10.1867567124365,156536.574398917,0.0,1.0
1998-04-15,34.06,34.25,34.06,34.19,48500,10.2047333419291,10.2616593353221,10.2047333419291,10.2436827058296,161876.841329371,0.0,1.0
1998-04-16,33.75,34.0,33.75,34.0,32000,10.111854089551,10.1867567124365,10.111854089551,10.1867567124365,106805.33860907,0.0,1.0
1998-04-17,33.81,33.94,33.75,33.81,69700,10.1298307190435,10.168780082944,10.111854089551,10.1298307190435,232635.378157881,0.0,1.0
1998-04-20,33.31,33.81,33.31,33.69,91700,9.98002547327238,10.1298307190435,9.98002547327238,10.0938774600584,306064.048451616,0.0,1.0
1998-04-21,32.75,33.88,32.75,33.69,278500,9.81224359800872,10.1508034534515,9.81224359800872,10.0938774600584,929540.212582062,0.0,1.0
1998-04-22,33.06,33.25,32.94,32.94,71900,9.90512285038682,9.96204884377985,9.86916959140175,9.86916959140175,239978.245187254,0.0,1.0
1998-04-23,32.63,33.19,32.38,33.13,295700,9.77629033902365,9.94407221428731,9.70138771613809,9.92609558479478,986948.082084437,0.0,1.0
1998-04-24,32.94,33.69,32.56,32.56,58100,9.86916959140175,10.0938774600584,9.75531760461569,9.75531760461569,193918.442912093,0.0,1.0
1998-04-27,32.38,32.69,32.19,32.69,84000,9.70138771613809,9.79426696851618,9.64446172274506,9.79426696851618,280364.013848808,0.0,1.0
1998-04-28,31.69,32.56,31.56,32.38,155200,9.49465647697393,9.75531760461569,9.45570711307344,9.70138771613809,518005.892253989,0.0,1.0
1998-04-29,32.06,32.25,31.88,32.0,165400,9.60551235884457,9.66243835223759,9.55158247036696,9.58753572935203,552050.09393563,0.0,1.0
1998-04-30,32.5,32.81,32.13,32.13,232500,9.73734097512316,9.83022022750126,9.62648509325252,9.62648509325252,776007.538331523,0.0,1.0
1998-05-01,33.25,33.31,32.69,32.69,210600,9.96204884377985,9.98002547327238,9.79426696851618,9.79426696851618,702912.634720941,0.0,1.0
1998-05-04,33.13,33.25,32.69,33.06,67200,9.92609558479478,9.96204884377985,9.79426696851618,9.90512285038682,224291.211079047,0.0,1.0
1998-05-05,32.81,33.25,32.75,33.0,167200,9.83022022750126,9.96204884377985,9.81224359800872,9.88714622089428,558057.89423239,0.0,1.0
1998-05-06,32.38,32.88,32.25,32.88,231300,9.70138771613809,9.85119296190921,9.66243835223759,9.85119296190921,772002.338133683,0.0,1.0
1998-05-07,32.38,32.56,32.38,32.38,228000,9.70138771613809,9.75531760461569,9.70138771613809,9.70138771613809,760988.037589623,0.0,1.0
1998-05-08,32.19,32.38,32.13,32.38,196300,9.64446172274506,9.70138771613809,9.62648509325252,9.70138771613809,655183.999030013,0.0,1.0
1998-05-11,31.56,32.25,31.56,32.25,134900,9.45570711307344,9.66243835223759,9.45570711307344,9.66243835223759,450251.25557386,0.0,1.0
1998-05-12,31.69,31.75,31.06,31.5,534000,9.49465647697393,9.51263310646647,9.30590186730232,9.43773048358091,1782314.08803886,0.0,1.0
1998-05-13,31.63,32.06,31.5,31.81,42700,9.4766798474814,9.60551235884457,9.43773048358091,9.530609735959,142518.373706478,0.0,1.0
1998-05-14,31.13,31.75,31.13,31.63,34400,9.32687460171027,9.51263310646647,9.32687460171027,9.4766798474814,114815.73900475,0.0,1.0
1998-05-15,31.13,31.5,31.13,31.25,150800,9.32687460171027,9.43773048358091,9.32687460171027,9.36282786069534,503320.158195242,0.0,1.0
1998-05-18,30.88,31.38,30.88,31.38,86400,9.25197197882471,9.40177722459584,9.25197197882471,9.40177722459584,288374.414244489,0.0,1.0
1998-05-19,30.81,31.31,30.69,31.0,132800,9.23099924441675,9.38080449018788,9.19504598543168,9.28792523780978,443242.15522764,0.0,1.0
1998-05-20,30.63,30.88,30.44,30.81,184800,9.17706935593915,9.25197197882471,9.12014336254612,9.23099924441675,616800.830467379,0.0,1.0
1998-05-21,30.63,30.75,30.63,30.63,180400,9.17706935593915,9.21302261492422,9.17706935593915,9.17706935593915,602115.096408632,0.0,1.0
1998-05-22,30.69,30.75,30.25,30.25,200300,9.19504598543168,9.21302261492422,9.06321736915309,9.06321736915309,668534.666356147,0.0,1.0
1998-05-26,30.5,30.63,30.31,30.56,93300,9.13811999203866,9.17706935593915,9.08119399864563,9.15609662153119,311404.315382069,0.0,1.0
1998-05-27,30.5,30.56,30.13,30.25,66800,9.13811999203866,9.15609662153119,9.02726411016802,9.06321736915309,222956.144346433,0.0,1.0
1998-05-28,30.75,31.0,30.56,30.63,199800,9.21302261492422,9.28792523780978,9.15609662153119,9.17706935593915,666865.83294038,0.0,1.0
1998-05-29,31.0,31.25,30.88,30.88,83000,9.28792523780978,9.36282786069534,9.25197197882471,9.25197197882471,277026.347017275,0.0,1.0
1998-06-01,30.88,31.06,30.88,31.0,45500,9.25197197882471,9.30590186730232,9.25197197882471,9.28792523780978,151863.840834771,0.0,1.0
1998-06-02,30.75,30.94,30.75,30.88,133000,9.21302261492422,9.26994860831725,9.21302261492422,9.25197197882471,443909.688593947,0.0,1.0
1998-06-03,30.88,30.94,30.69,30.75,303300,9.25197197882471,9.26994860831725,9.19504598543168,9.21302261492422,1012314.35000409,0.0,1.0
1998-06-04,30.38,30.88,30.38,30.75,56500,9.10216673305358,9.25197197882471,9.10216673305358,9.21302261492422,188578.175981639,0.0,1.0
1998-06-05,30.75,30.94,30.5,30.5,97400,9.21302261492422,9.26994860831725,9.13811999203866,9.13811999203866,325088.749391357,0.0,1.0
1998-06-08,31.19,31.44,30.88,31.0,62900,9.34485123120281,9.41975385408837,9.25197197882471,9.28792523780978,209939.243703453,0.0,1.0
1998-06-09,31.44,31.5,31.13,31.25,117800,9.41975385408837,9.43773048358091,9.32687460171027,9.36282786069534,393177.152754639,0.0,1.0
1998-06-10,31.25,31.31,31.19,31.19,44000,9.36282786069534,9.38080449018788,9.34485123120281,9.34485123120281,146857.340587471,0.0,1.0
1998-06-11,31.13,31.31,31.0,31.25,129200,9.32687460171027,9.38080449018788,9.28792523780978,9.36282786069534,431226.55463412,0.0,1.0
1998-06-12,30.63,31.0,30.56,31.0,59600,9.17706935593915,9.28792523780978,9.15609662153119,9.28792523780978,198924.943159393,0.0,1.0
1998-06-15,30.5,30.81,30.44,30.5,85000,9.13811999203866,9.23099924441675,9.12014336254612,9.13811999203866,283701.680680342,0.0,1.0
1998-06-16,30.5,30.75,30.5,30.63,21800,9.13811999203866,9.21302261492422,9.13811999203866,9.17706935593915,72761.1369274288,0.0,1.0
1998-06-17,30.63,30.75,30.5,30.56,69300,9.17706935593915,9.21302261492422,9.13811999203866,9.15609662153119,231300.311425267,0.0,1.0
1998-06-18,30.69,31.25,30.5,30.63,130100,9.19504598543168,9.36282786069534,9.13811999203866,9.17706935593915,434230.4547825,0.0,1.0
1998-06-19,30.56,30.81,30.56,30.69,53500,9.15609662153119,9.23099924441675,9.15609662153119,9.19504598543168,178565.175487039,0.0,1.0
1998-06-22,29.88,30.63,29.38,30.63,185500,8.95236148728246,9.17706935593915,8.80255624151133,9.17706935593915,619137.197249452,0.0,1.0
1998-06-23,29.63,30.38,29.5,30.0,269500,8.8774588643969,9.10216673305358,8.8385095004964,8.98831474626753,899501.21109826,0.0,1.0
1998-06-24,30.31,30.56,29.38,29.63,247500,9.08119399864563,9.15609662153119,8.80255624151133,8.8774588643969,826072.540804525,0.0,1.0
1998-06-25,30.81,30.94,30.31,30.31,110000,9.23099924441675,9.26994860831725,9.08119399864563,9.08119399864563,367143.351468678,0.0,1.0
1998-06-26,30.94,30.94,30.25,30.25,62800,9.42874216883464,9.42874216883464,9.2184696382433,9.2184696382433,206075.419733336,0.53,1.0
1998-06-29,31.38,31.44,30.81,30.94,121000,9.56282899993636,9.58111356781387,9.38912560510004,9.42874216883464,397056.143116777,0.0,1.0
1998-06-30,31.81,32.19,31.44,31.5,142000,9.69386840305849,9.80967066628271,9.58111356781387,9.59939813569137,465966.713409772,0.0,1.0
1998-07-01,31.25,31.88,31.0,31.81,196100,9.52321243620176,9.71520039891559,9.44702673671214,9.69386840305849,643493.468307438,0.0,1.0
1998-07-02,31.13,31.38,31.06,31.25,69900,9.48664330044674,9.56282899993636,9.46531130458965,9.52321243620176,229373.755403824,0.0,1.0
1998-07-06,31.25,31.25,30.94,31.25,49800,9.52321243620176,9.52321243620176,9.42874216883464,9.52321243620176,163416.495266244,0.0,1.0
1998-07-07,31.75,31.81,31.25,31.25,165400,9.67558383518099,9.69386840305849,9.52321243620176,9.52321243620176,542752.777450537,0.0,1.0
1998-07-08,31.94,32.0,31.38,31.88,75500,9.73348496679309,9.7517695346706,9.56282899993636,9.71520039891559,247749.907481956,0.0,1.0
1998-07-09,32.75,33.06,31.94,32.13,104500,9.98032663313944,10.0747969005066,9.73348496679309,9.7913860984052,342912.123600853,0.0,1.0
1998-07-10,32.31,32.81,32.13,32.75,25400,9.84623980203772,9.99861120101695,9.7913860984052,9.98032663313944,83348.9754972409,0.0,1.0
1998-07-13,31.75,32.25,31.75,32.25,88400,9.67558383518099,9.82795523416022,9.67558383518099,9.82795523416022,290080.686376224,0.0,1.0
1998-07-14,31.69,31.88,31.5,31.63,56200,9.65729926730348,9.71520039891559,9.59939813569137,9.63901469942597,184417.811926966,0.0,1.0
1998-07-15,31.75,31.88,31.63,31.69,66600,9.67558383518099,9.71520039891559,9.63901469942597,9.65729926730348,218544.951500639,0.0,1.0
1998-07-16,32.38,32.38,31.56,31.56,87700,9.86757179789481,9.86757179789481,9.61768270356888,9.61768270356888,287783.667366458,0.0,1.0
1998-07-17,31.94,32.38,31.75,32.25,68100,9.73348496679309,9.86757179789481,9.67558383518099,9.82795523416022,223467.135092996,0.0,1.0
1998-07-20,31.38,32.44,31.25,32.06,52600,9.56282899993636,9.88585636577232,9.52321243620176,9.77005410254811,172604.57130531,0.0,1.0
1998-07-21,30.38,31.63,30.25,31.5,150500,9.2580862019779,9.63901469942597,9.2184696382433,9.59939813569137,493859.087099793,0.0,1.0
1998-07-22,30.13,30.56,29.94,30.38,126400,9.18190050248829,9.31293990561042,9.12399937087618,9.2580862019779,414776.004049262,0.0,1.0
1998-07-23,30.0,30.25,29.81,30.0,147900,9.14228393875369,9.2184696382433,9.08438280714158,9.14228393875369,485327.302206375,0.0,1.0
1998-07-24,29.94,30.25,29.81,29.88,50600,9.12399937087618,9.2184696382433,9.08438280714158,9.10571480299867,166041.659848834,0.0,1.0
1998-07-27,28.94,29.88,28.75,29.81,85200,8.81925657291773,9.10571480299867,8.76135544130562,9.08438280714158,279580.028045863,0.0,1.0
1998-07-28,29.06,29.13,28.88,28.88,44500,8.85582570867274,8.87715770452983,8.80097200504022,8.80097200504022,146024.779906583,0.0,1.0
1998-07-29,28.38,29.19,28.25,29.06,89400,8.64860060606099,8.89544227240734,8.60898404232639,8.85582570867274,293362.142104462,0.0,1.0
1998-07-30,28.88,29.06,28.25,28.31,86400,8.80097200504022,8.85582570867274,8.60898404232639,8.6272686102039,283517.774919748,0.0,1.0
1998-07-31,27.63,28.94,27.0,28.75,176700,8.42004350759215,8.81925657291773,8.22805554487832,8.76135544130562,579833.227179624,0.0,1.0
1998-08-03,26.5,27.75,26.5,27.75,71700,8.07568414589909,8.45661264334716,8.07568414589909,8.45661264334716,235280.375714652,0.0,1.0
1998-08-04,26.25,27.0,26.25,27.0,92000,7.99949844640948,8.22805554487832,7.99949844640948,8.22805554487832,301893.92699788,0.0,1.0
1998-08-05,24.94,26.25,24.44,26.25,183400,7.6002853810839,7.99949844640948,7.44791398210467,7.99949844640948,601818.980558818,0.0,1.0
1998-08-06,26.25,27.19,25.19,25.19,287100,7.99949844640948,8.28595667649043,7.67647108057351,7.67647108057351,942105.939577081,0.0,1.0
1998-08-07,26.69,27.0,26.31,26.31,152000,8.1335852775112,8.22805554487832,8.01778301428698,8.01778301428698,498781.27069215,0.0,1.0
1998-08-10,26.31,26.75,26.0,26.75,70900,8.01778301428698,8.15186984538871,7.92331274691986,8.15186984538871,232655.211132062,0.0,1.0
1998-08-11,25.94,26.25,25.56,26.13,208500,7.90502817904236,7.99949844640948,7.78922591581814,7.96292931065446,684183.519337587,0.0,1.0
1998-08-12,26.13,26.25,25.56,26.13,61600,7.96292931065446,7.99949844640948,7.78922591581814,7.96292931065446,202137.67285945,0.0,1.0
1998-08-13,26.5,26.56,25.94,26.0,79500,8.07568414589909,8.0939687137766,7.90502817904236,7.92331274691986,260875.730394908,0.0,1.0
1998-08-14,26.69,27.75,26.38,26.38,94200,8.1335852775112,8.45661264334716,8.03911501014408,8.03911501014408,309113.129600004,0.0,1.0
1998-08-17,27.06,27.25,26.69,26.81,51700,8.24634011275583,8.30424124436793,8.1335852775112,8.17015441326621,169651.261149896,0.0,1.0
1998-08-18,27.06,27.06,26.75,27.06,52100,8.24634011275583,8.24634011275583,8.15186984538871,8.24634011275583,170963.843441191,0.0,1.0
1998-08-19,26.31,27.13,26.19,26.94,142000,8.01778301428698,8.26767210861292,7.98121387853197,8.20977097700081,465966.713409772,0.0,1.0
1998-08-20,25.75,26.38,25.63,26.38,76700,7.84712704743025,8.03911501014408,7.81055791167523,8.03911501014408,251687.654355842,0.0,1.0
1998-08-21,25.63,25.75,24.75,25.56,83200,7.81055791167523,7.84712704743025,7.54238424947179,7.78922591581814,273017.116589388,0.0,1.0
1998-08-24,25.0,25.88,24.88,25.5,158400,7.61856994896141,7.88674361116485,7.58200081320639,7.77094134794064,519782.587352872,0.0,1.0
1998-08-25,24.69,25.38,24.5,24.81,219000,7.52409968159429,7.73437221218562,7.46619854998218,7.5606688173493,718638.804484084,0.0,1.0
1998-08-26,24.75,24.81,24.5,24.5,90900,7.54238424947179,7.5606688173493,7.46619854998218,7.46619854998218,298284.325696819,0.0,1.0
1998-08-27,24.56,24.88,24.0,24.88,109300,7.48448311785969,7.58200081320639,7.31382715100295,7.58200081320639,358663.111096395,0.0,1.0
1998-08-28,24.0,24.75,24.0,24.56,155800,7.31382715100295,7.54238424947179,7.31382715100295,7.48448311785969,511250.802459454,0.0,1.0
1998-08-31,23.44,24.81,22.94,24.19,134500,7.14317118414622,7.5606688173493,6.99079978516699,7.37172828261506,441355.795447988,0.0,1.0
1998-09-01,23.5,24.19,23.44,23.81,190600,7.16145575202372,7.37172828261506,7.14317118414622,7.25592601939084,625445.461802131,0.0,1.0
1998-09-02,23.38,24.0,23.25,23.56,111500,7.12488661626871,7.31382715100295,7.08527005253411,7.17974031990123,365882.313698518,0.0,1.0
1998-09-03,23.56,23.88,22.56,23.13,51600,7.17974031990123,7.27725801524794,6.87499752194277,7.04870091677909,169323.115577072,0.0,1.0
1998-09-04,23.56,23.69,23.31,23.69,48700,7.17974031990123,7.21935688363583,7.10355462041162,7.21935688363583,159806.893965182,0.0,1.0
1998-09-08,23.75,24.5,23.75,24.13,82600,7.23764145151334,7.46619854998218,7.23764145151334,7.35344371473755,271048.243152445,0.0,1.0
1998-09-09,23.38,23.81,23.25,23.75,54100,7.12488661626871,7.25592601939084,7.08527005253411,7.23764145151334,177526.754897667,0.0,1.0
1998-09-10,22.75,23.5,21.63,23.5,126800,6.93289865355488,7.16145575202372,6.59158671984141,7.16145575202372,416088.586340557,0.0,1.0
1998-09-11,23.25,23.31,22.5,22.63,97900,7.08527005253411,7.10355462041162,6.85671295406527,6.89632951779987,321254.515794483,0.0,1.0
1998-09-14,23.44,23.75,23.25,23.5,99000,7.14317118414622,7.23764145151334,7.08527005253411,7.16145575202372,324864.117095545,0.0,1.0
1998-09-15,23.44,23.44,22.88,23.31,76400,7.14317118414622,7.14317118414622,6.97251521728948,7.10355462041162,250703.21763737,0.0,1.0
1998-09-16,23.94,24.13,23.5,23.56,158700,7.29554258312544,7.35344371473755,7.16145575202372,7.17974031990123,520767.024071344,0.0,1.0
1998-09-17,24.13,24.19,22.94,22.94,76000,7.35344371473755,7.37172828261506,6.99079978516699,6.99079978516699,249390.635346075,0.0,1.0
1998-09-18,25.0,25.44,24.25,24.63,134700,7.61856994896141,7.75265678006313,7.39001285049256,7.50581511371678,442012.086593635,0.0,1.0
1998-09-21,25.88,26.19,24.75,24.88,122400,7.88674361116485,7.98121387853197,7.54238424947179,7.58200081320639,401650.18113631,0.0,1.0
1998-09-22,27.63,27.63,26.0,26.06,186600,8.42004350759215,8.42004350759215,7.92331274691986,7.94159731479737,612319.638889179,0.0,1.0
1998-09-23,27.63,27.81,27.19,27.5,92400,8.42004350759215,8.47489721122467,8.28595667649043,8.38042694385755,303206.509289175,0.0,1.0
1998-09-24,27.63,27.88,27.5,27.5,85500,8.42004350759215,8.49622920708176,8.38042694385755,8.38042694385755,280564.464764334,0.0,1.0
1998-09-25,27.63,27.63,26.5,27.38,67800,8.42004350759215,8.42004350759215,8.07568414589909,8.34385780810253,222482.698374525,0.0,1.0
1998-09-28,26.69,27.06,26.63,27.06,64400,8.29509896042918,8.41009283886151,8.27645130446718,8.41009283886151,207211.030055158,0.53,1.0
1998-09-29,26.19,26.75,26.13,26.69,83800,8.13970182741252,8.31374661639118,8.12105417145052,8.29509896042918,269631.744077985,0.0,1.0
1998-09-30,25.5,26.25,25.25,26.19,149700,7.92525378384954,8.15834948337452,7.84755521734121,8.13970182741252,481669.118000887,0.0,1.0
1998-10-01,24.38,26.0,24.25,25.38,53000,7.57716420589222,8.08065091686619,7.53676095130789,7.88795847192554,170530.816660301,0.0,1.0
1998-10-02,24.69,25.5,23.81,24.44,199400,7.67351042836255,7.92525378384954,7.40001147425323,7.59581186185422,641581.978152151,0.0,1.0
1998-10-05,24.31,24.81,24.13,24.81,238500,7.55540860726989,7.71080574028655,7.49946563938389,7.71080574028655,767388.674971353,0.0,1.0
1998-10-06,24.5,24.69,24.13,24.44,140500,7.61445951781622,7.67351042836255,7.49946563938389,7.59581186185422,452067.542278722,0.0,1.0
1998-10-07,23.94,25.13,23.75,24.56,110500,7.44041472883756,7.81025990541721,7.38136381829123,7.63310717377822,355540.664923835,0.0,1.0
1998-10-08,23.31,23.88,22.5,23.88,177200,7.24461434123658,7.42176707287557,6.99287098574959,7.42176707287557,570152.088909533,0.0,1.0
1998-10-09,23.75,24.0,23.13,23.13,84400,7.38136381829123,7.45906238479956,7.18867137335058,7.18867137335058,271562.281625083,0.0,1.0
1998-10-12,23.94,24.63,23.94,24.0,91900,7.44041472883756,7.65486277240055,7.44041472883756,7.45906238479956,295694.000963805,0.0,1.0
1998-10-13,23.88,24.25,23.5,24.19,65300,7.42176707287557,7.53676095130789,7.30366525178291,7.51811329534589,210106.836375804,0.0,1.0
1998-10-14,24.0,24.13,23.75,23.75,69300,7.45906238479956,7.49946563938389,7.38136381829123,7.38136381829123,222977.08668979,0.0,1.0
1998-10-15,24.94,25.0,23.81,23.88,159400,7.75120899487088,7.76985665083288,7.40001147425323,7.42176707287557,512879.475012301,0.0,1.0
1998-10-16,25.06,26.0,24.75,25.13,102000,7.78850430679488,8.08065091686619,7.69215808432455,7.81025990541721,328191.383006616,0.0,1.0
1998-10-19,25.25,25.38,24.88,25.06,60600,7.84755521734121,7.88795847192554,7.73256133890888,7.78850430679488,194984.292256872,0.0,1.0
1998-10-20,26.13,26.13,25.44,25.44,96800,8.12105417145052,8.12105417145052,7.90660612788754,7.90660612788754,311460.057598436,0.0,1.0
1998-10-21,25.81,26.13,25.44,25.94,116800,8.02160000631986,8.12105417145052,7.90660612788754,8.06200326090419,375811.309168361,0.0,1.0
1998-10-22,25.88,25.88,25.63,25.69,37900,8.04335560494219,8.04335560494219,7.96565703843387,7.98430469439587,121945.621725008,0.0,1.0
1998-10-23,25.88,25.94,25.44,25.94,49900,8.04335560494219,8.06200326090419,7.90660612788754,8.06200326090419,160556.372666963,0.0,1.0
1998-10-26,25.75,25.75,25.38,25.75,42400,8.00295235035786,8.00295235035786,7.88795847192554,8.00295235035786,136424.653328241,0.0,1.0
1998-10-27,25.06,25.88,25.0,25.88,48600,7.78850430679488,8.04335560494219,7.76985665083288,8.04335560494219,156373.541314917,0.0,1.0
1998-10-28,25.25,25.69,25.19,25.31,64700,7.84755521734121,7.98430469439587,7.82890756137921,7.86620287330321,208176.298828707,0.0,1.0
1998-10-29,25.38,25.88,25.38,25.88,36400,7.88795847192554,8.04335560494219,7.88795847192554,8.04335560494219,117119.277857263,0.0,1.0
1998-10-30,25.63,26.0,25.25,25.25,57700,7.96565703843387,8.08065091686619,7.84755521734121,7.84755521734121,185653.360779233,0.0,1.0
1998-11-02,26.13,26.38,25.75,25.88,208500,8.12105417145052,8.19875273795885,8.00295235035786,8.04335560494219,670861.797616466,0.0,1.0
1998-11-03,26.38,26.56,26.0,26.13,95900,8.19875273795885,8.25469570584485,8.08065091686619,8.12105417145052,308564.25127779,0.0,1.0
1998-11-04,27.13,27.31,26.44,26.5,81100,8.43184843748384,8.48779140536984,8.21740039392085,8.23604804988285,260944.325116045,0.0,1.0
1998-11-05,26.94,27.38,26.81,27.13,38500,8.37279752693751,8.50954700399217,8.33239427235318,8.43184843748384,123876.159272105,0.0,1.0
1998-11-06,26.88,27.38,26.75,26.94,69900,8.35414987097551,8.50954700399217,8.31374661639118,8.37279752693751,224907.624236887,0.0,1.0
1998-11-09,26.5,26.94,26.31,26.94,159900,8.23604804988285,8.37279752693751,8.17699713933652,8.37279752693751,514488.256301549,0.0,1.0
1998-11-10,26.38,26.56,26.31,26.5,22400,8.19875273795885,8.25469570584485,8.17699713933652,8.23604804988285,72073.4017583158,0.0,1.0
1998-11-11,26.25,26.75,26.25,26.31,80500,8.15834948337452,8.31374661639118,8.15834948337452,8.17699713933652,259013.787568947,0.0,1.0
1998-11-12,25.94,26.31,25.88,26.25,267700,8.06200326090419,8.17699713933652,8.04335560494219,8.15834948337452,861341.502263444,0.0,1.0
1998-11-13,25.63,25.94,25.63,25.94,49800,7.96565703843387,8.06200326090419,7.96565703843387,8.06200326090419,160234.616409113,0.0,1.0
1998-11-16,26.0,26.06,25.75,25.81,152100,8.08065091686619,8.09929857282819,8.00295235035786,8.02160000631986,489391.268189278,0.0,1.0
1998-11-17,25.38,26.0,25.25,26.0,229700,7.88795847192554,8.08065091686619,7.84755521734121,8.08065091686619,739074.124280586,0.0,1.0
1998-11-18,24.81,25.44,24.75,25.44,68900,7.71080574028655,7.90660612788754,7.69215808432455,7.90660612788754,221690.061658391,0.0,1.0
1998-11-19,24.81,25.0,24.81,24.94,154500,7.71080574028655,7.76985665083288,7.71080574028655,7.75120899487088,497113.418377669,0.0,1.0
1998-11-20,24.69,24.94,24.63,24.81,186800,7.67351042836255,7.75120899487088,7.65486277240055,7.71080574028655,601040.689663098,0.0,1.0
1998-11-23,24.0,24.69,24.0,24.69,179500,7.45906238479956,7.67351042836255,7.45906238479956,7.67351042836255,577552.482840076,0.0,1.0
1998-11-24,24.13,24.25,23.94,24.0,398000,7.49946563938389,7.53676095130789,7.44041472883756,7.45906238479956,1280589.9062415,0.0,1.0
1998-11-25,24.25,24.38,24.06,24.25,107300,7.53676095130789,7.57716420589222,7.47771004076156,7.53676095130789,345244.464672647,0.0,1.0
1998-11-27,24.31,24.31,24.06,24.25,50300,7.55540860726989,7.55540860726989,7.47771004076156,7.53676095130789,161843.397698361,0.0,1.0
1998-11-30,24.19,24.69,24.0,24.31,131000,7.51811329534589,7.67351042836255,7.45906238479956,7.55540860726989,421500.697783008,0.0,1.0
1998-12-01,24.13,24.19,23.94,24.0,323000,7.49946563938389,7.51811329534589,7.44041472883756,7.45906238479956,1039272.71285429,0.0,1.0
1998-12-02,23.94,24.19,23.94,24.19,97400,7.44041472883756,7.51811329534589,7.44041472883756,7.51811329534589,313390.595145534,0.0,1.0
1998-12-03,24.0,24.38,24.0,24.13,1550100,7.45906238479956,7.57716420589222,7.45906238479956,7.49946563938389,4987543.75292702,0.0,1.0
1998-12-04,24.44,24.5,24.0,24.0,1389800,7.59581186185422,7.61445951781622,7.45906238479956,7.45906238479956,4471768.47159408,0.0,1.0
1998-12-07,25.75,25.81,24.94,25.0,146200,8.00295235035786,8.02160000631986,7.75120899487088,7.76985665083288,470407.648976151,0.0,1.0
1998-12-08,25.44,25.69,25.38,25.63,109200,7.90660612788754,7.98430469439587,7.88795847192554,7.96565703843387,351357.833571789,0.0,1.0
1998-12-09,25.25,25.63,25.0,25.44,148200,7.84755521734121,7.96565703843387,7.76985665083288,7.90660612788754,476842.774133143,0.0,1.0
1998-12-10,25.13,25.69,25.06,25.31,145800,7.81025990541721,7.98430469439587,7.78850430679488,7.86620287330321,469120.623944752,0.0,1.0
1998-12-11,24.63,25.06,24.63,25.0,124200,7.65486277240055,7.78850430679488,7.65486277240055,7.76985665083288,399621.272249233,0.0,1.0
1998-12-14,24.38,24.88,24.38,24.44,144300,7.57716420589222,7.73256133890888,7.57716420589222,7.59581186185422,464294.280077008,0.0,1.0
1998-12-15,24.5,24.5,24.06,24.06,154700,7.61445951781622,7.61445951781622,7.47771004076156,7.47771004076156,497756.930893368,0.0,1.0
1998-12-16,24.63,24.81,24.38,24.5,52200,7.65486277240055,7.71080574028655,7.57716420589222,7.61445951781622,167956.766597504,0.0,1.0
1998-12-17,25.38,25.5,24.88,24.88,188100,7.88795847192554,7.92525378384954,7.73256133890888,7.73256133890888,605223.521015143,0.0,1.0
1998-12-18,24.88,26.13,24.88,25.5,205000,7.73256133890888,8.12105417145052,7.73256133890888,7.92525378384954,659600.328591729,0.0,1.0
1998-12-21,25.69,26.31,25.06,25.06,145700,7.98430469439587,8.17699713933652,7.78850430679488,7.78850430679488,468798.867686902,0.0,1.0
1998-12-22,26.25,27.0,25.69,25.69,145800,8.15834948337452,8.39144518289951,7.98430469439587,7.98430469439587,469120.623944752,0.0,1.0
1998-12-23,25.94,26.31,25.75,26.06,221400,8.06200326090419,8.17699713933652,8.00295235035786,8.09929857282819,712368.354879068,0.0,1.0
1998-12-24,25.75,26.0,25.63,26.0,95500,8.00295235035786,8.08065091686619,7.96565703843387,8.08065091686619,307277.226246391,0.0,1.0
1998-12-28,25.63,25.75,25.25,25.75,87700,7.96565703843387,8.00295235035786,7.84755521734121,8.00295235035786,282180.23813412,0.0,1.0
1998-12-29,25.81,25.88,24.56,24.56,82900,8.20807656593985,8.23033791268979,7.81055251683389,7.81055251683389,260676.052764745,0.6,1.0
1998-12-30,26.44,26.56,25.81,25.88,100700,8.40842868668926,8.44659099540343,8.20807656593985,8.23033791268979,316647.509208803,0.0,1.0
1998-12-31,26.81,26.81,26.38,26.44,105100,8.52609580522462,8.52609580522462,8.38934753233217,8.40842868668926,330483.150127559,0.0,1.0
1999-01-04,26.94,27.06,26.44,26.75,149000,8.56743830633164,8.60560061504581,8.40842868668926,8.50701465086753,468525.112930602,0.0,1.0
1999-01-05,27.13,27.38,26.75,26.75,178300,8.62786196179575,8.70736677161694,8.50701465086753,8.50701465086753,560657.903594137,0.0,1.0
1999-01-06,27.13,27.31,26.63,27.13,260900,8.62786196179575,8.685105424867,8.46885234215336,8.62786196179575,820390.617205329,0.0,1.0
1999-01-07,26.63,27.13,26.63,27.13,73600,8.46885234215336,8.62786196179575,8.46885234215336,8.62786196179575,231432.539004647,0.0,1.0
1999-01-08,26.88,27.0,26.38,26.38,98400,8.54835715197455,8.58651946068873,8.38934753233217,8.38934753233217,309415.242364908,0.0,1.0
1999-01-11,26.81,27.0,26.5,26.88,124600,8.52609580522462,8.58651946068873,8.42750984104634,8.54835715197455,391800.19510841,0.0,1.0
1999-01-12,26.44,27.0,26.31,26.94,47000,8.40842868668926,8.58651946068873,8.36708618558224,8.56743830633164,147789.800723076,0.0,1.0
1999-01-13,26.94,27.0,26.06,26.25,61000,8.56743830633164,8.58651946068873,8.28758137576104,8.34800503122515,191812.294555481,0.0,1.0
1999-01-14,26.5,26.94,26.44,26.88,35600,8.42750984104634,8.56743830633164,8.40842868668926,8.54835715197455,111942.912888117,0.0,1.0
1999-01-15,26.75,26.94,26.44,26.44,56900,8.50701465086753,8.56743830633164,8.40842868668926,8.40842868668926,178919.992790277,0.0,1.0
1999-01-19,26.75,26.94,26.38,26.75,66800,8.50701465086753,8.56743830633164,8.38934753233217,8.50701465086753,210050.184857478,0.0,1.0
1999-01-20,26.88,27.0,26.44,26.88,134000,8.54835715197455,8.58651946068873,8.40842868668926,8.54835715197455,421358.155253025,0.0,1.0
1999-01-21,26.69,26.88,26.44,26.88,49600,8.48793349651045,8.54835715197455,8.40842868668926,8.54835715197455,155965.406720523,0.0,1.0
1999-01-22,26.88,27.0,26.63,26.88,41500,8.54835715197455,8.58651946068873,8.46885234215336,8.54835715197455,130495.249574631,0.0,1.0
1999-01-25,26.75,26.88,26.63,26.88,32200,8.50701465086753,8.54835715197455,8.46885234215336,8.54835715197455,101251.735814533,0.0,1.0
1999-01-26,26.69,26.75,26.56,26.63,36700,8.48793349651045,8.50701465086753,8.44659099540343,8.46885234215336,115401.823117806,0.0,1.0
1999-01-27,26.25,26.63,26.13,26.56,50500,8.34800503122515,8.46885234215336,8.30984272251098,8.44659099540343,158795.424181177,0.0,1.0
1999-01-28,25.94,26.19,25.69,26.19,70300,8.24941906704687,8.32892387686807,8.16991425722568,8.32892387686807,221055.80831558,0.0,1.0
1999-01-29,25.69,26.0,25.5,25.94,105600,8.16991425722568,8.26850022140396,8.10949060176157,8.24941906704687,332055.382050145,0.0,1.0
1999-02-01,25.88,25.88,25.44,25.88,95500,8.23033791268979,8.23033791268979,8.09040944740449,8.23033791268979,300296.297213909,0.0,1.0
1999-02-02,26.06,26.19,25.56,26.0,37200,8.28758137576104,8.32892387686807,8.12857175611866,8.26850022140396,116974.055040392,0.0,1.0
1999-02-03,26.44,26.69,26.06,26.06,60200,8.40842868668926,8.48793349651045,8.28758137576104,8.28758137576104,189296.723479344,0.0,1.0
1999-02-04,26.44,26.63,26.25,26.56,53000,8.40842868668926,8.46885234215336,8.34800503122515,8.44659099540343,166656.583794107,0.0,1.0
1999-02-05,26.44,26.63,26.38,26.56,54100,8.40842868668926,8.46885234215336,8.38934753233217,8.44659099540343,170115.494023796,0.0,1.0
1999-02-08,26.13,26.31,25.75,26.25,103100,8.30984272251098,8.36708618558224,8.18899541158277,8.34800503122515,324194.222437215,0.0,1.0
1999-02-09,25.75,26.25,25.63,26.06,40200,8.18899541158277,8.34800503122515,8.15083310286859,8.28758137576104,126407.446575907,0.0,1.0
1999-02-10,25.31,25.88,25.25,25.88,63000,8.04906694629747,8.23033791268979,8.02998579194038,8.23033791268979,198101.222245825,0.0,1.0
1999-02-11,26.0,26.19,25.38,25.5,50300,8.26850022140396,8.32892387686807,8.0713282930474,8.10949060176157,158166.531412143,0.0,1.0
1999-02-12,25.81,26.13,25.56,26.0,45700,8.20807656593985,8.30984272251098,8.12857175611866,8.26850022140396,143701.997724353,0.0,1.0
1999-02-16,25.56,26.25,25.56,26.0,50500,8.12857175611866,8.34800503122515,8.12857175611866,8.26850022140396,158795.424181177,0.0,1.0
1999-02-17,25.63,26.25,25.63,26.13,80300,8.15083310286859,8.34800503122515,8.15083310286859,8.30984272251098,252500.446767298,0.0,1.0
1999-02-18,26.31,26.5,25.63,25.63,94700,8.36708618558224,8.42750984104634,8.15083310286859,8.15083310286859,297780.726137772,0.0,1.0
1999-02-19,25.63,26.38,25.56,26.38,141100,8.15083310286859,8.38934753233217,8.12857175611866,8.38934753233217,443683.848553745,0.0,1.0
1999-02-22,26.25,26.63,25.81,25.81,109700,8.34800503122515,8.46885234215336,8.20807656593985,8.20807656593985,344947.68381535,0.0,1.0
1999-02-23,27.06,27.13,26.25,26.25,207800,8.60560061504581,8.62786196179575,8.34800503122515,8.34800503122515,653419.587026706,0.0,1.0
1999-02-24,26.94,27.06,26.69,27.06,348000,8.56743830633164,8.60560061504581,8.48793349651045,8.60560061504581,1094273.4181198,0.0,1.0
1999-02-25,26.0,27.19,26.0,26.88,151600,8.26850022140396,8.64694311615283,8.26850022140396,8.54835715197455,476700.718928049,0.0,1.0
1999-02-26,25.88,26.56,25.88,26.5,245000,8.23033791268979,8.44659099540343,8.23033791268979,8.42750984104634,770393.642067097,0.0,1.0
1999-03-01,25.88,26.06,25.75,25.94,101500,8.23033791268979,8.28758137576104,8.18899541158277,8.24941906704687,319163.08028494,0.0,1.0
1999-03-02,25.56,25.94,25.5,25.94,109300,8.12857175611866,8.24941906704687,8.10949060176157,8.24941906704687,343689.898277281,0.0,1.0
1999-03-03,25.25,25.63,25.0,25.56,111800,8.02998579194038,8.15083310286859,7.95048098211919,8.12857175611866,351551.05789021,0.0,1.0
1999-03-04,25.13,25.56,25.06,25.38,103900,7.99182348322621,8.12857175611866,7.96956213647628,8.0713282930474,326709.793513353,0.0,1.0
1999-03-05,25.25,25.69,25.19,25.38,109800,8.02998579194038,8.16991425722568,8.0109046375833,8.0713282930474,345262.130199867,0.0,1.0
1999-03-08,25.25,25.38,24.94,25.38,168600,8.02998579194038,8.0713282930474,7.9313998277621,8.0713282930474,530156.60429597,0.0,1.0
1999-03-09,25.94,26.13,25.19,25.19,56000,8.24941906704687,8.30984272251098,8.0109046375833,8.0109046375833,176089.975329622,0.0,1.0
1999-03-10,25.94,26.06,25.69,26.06,327700,8.24941906704687,8.28758137576104,8.16991425722568,8.28758137576104,1030440.80206281,0.0,1.0
1999-03-11,26.06,26.13,25.88,25.94,138700,8.28758137576104,8.30984272251098,8.23033791268979,8.24941906704687,436137.135325333,0.0,1.0
1999-03-12,26.13,26.13,25.94,26.13,80200,8.30984272251098,8.30984272251098,8.24941906704687,8.30984272251098,252186.000382781,0.0,1.0
1999-03-15,25.44,26.13,25.38,26.06,63500,8.09040944740449,8.30984272251098,8.0713282930474,8.28758137576104,199673.454168411,0.0,1.0
1999-03-16,24.81,25.44,24.5,25.44,193500,7.89005732665508,8.09040944740449,7.79147136247681,8.09040944740449,608453.754040749,0.0,1.0
1999-03-17,24.88,24.94,24.44,24.81,63600,7.91231867340502,7.9313998277621,7.77239020811972,7.89005732665508,199987.900552928,0.0,1.0
1999-03-18,24.38,24.69,24.38,24.44,148600,7.75330905376264,7.85189501794091,7.75330905376264,7.77239020811972,467267.327392533,0.0,1.0
1999-03-19,24.63,24.94,24.38,24.38,48100,7.83281386358383,7.9313998277621,7.75330905376264,7.75330905376264,151248.710952765,0.0,1.0
1999-03-22,24.5,24.81,24.5,24.81,52600,7.79147136247681,7.89005732665508,7.79147136247681,7.89005732665508,165398.798256038,0.0,1.0
1999-03-23,24.5,24.69,24.38,24.44,58400,7.79147136247681,7.85189501794091,7.75330905376264,7.77239020811972,183636.688558035,0.0,1.0
1999-03-24,24.63,24.75,24.44,24.56,82800,7.83281386358383,7.870976172298,7.77239020811972,7.81055251683389,260361.606380227,0.0,1.0
1999-03-25,24.31,24.63,24.06,24.56,245200,7.7310477070127,7.83281386358383,7.65154289719151,7.81055251683389,771022.534836132,0.0,1.0
1999-03-26,23.81,24.25,23.56,24.25,598900,7.57203808737032,7.71196655265561,7.49253327754912,7.71196655265561,1883219.39687341,0.0,1.0
1999-03-29,23.44,23.75,23.38,23.44,104000,7.64518251240581,7.74629200809036,7.6256129325959,7.64518251240581,318862.23723819,0.6,1.0
1999-03-30,23.38,23.63,23.38,23.5,160200,7.6256129325959,7.70715284847054,7.6256129325959,7.66475209221573,491170.484668827,0.0,1.0
1999-03-31,23.94,24.5,23.44,23.63,171700,7.80826234415509,7.99091175571427,7.64518251240581,7.70715284847054,526429.289748049,0.0,1.0
1999-04-01,23.5,23.94,23.38,23.94,120000,7.66475209221573,7.80826234415509,7.6256129325959,7.80826234415509,367917.966044065,0.0,1.0
1999-04-05,23.38,23.69,23.25,23.44,136500,7.6256129325959,7.72672242828045,7.58321217634109,7.64518251240581,418506.686375124,0.0,1.0
1999-04-06,23.06,23.44,23.06,23.31,95600,7.52124184027637,7.64518251240581,7.52124184027637,7.602781756151,293107.979615105,0.0,1.0
1999-04-07,23.06,23.19,22.88,23.06,111900,7.52124184027637,7.56364259653118,7.46253310084663,7.52124184027637,343083.50333609,0.0,1.0
1999-04-08,22.81,23.0,22.75,22.88,94600,7.43970192440173,7.50167226046646,7.42013234459182,7.46253310084663,290041.996564738,0.0,1.0
1999-04-09,22.69,22.94,22.5,22.75,42900,7.40056276478191,7.48210268065654,7.33859242871719,7.42013234459182,131530.672860753,0.0,1.0
1999-04-12,23.88,24.06,22.75,22.75,71500,7.78869276434517,7.84740150377491,7.42013234459182,7.42013234459182,219217.788101255,0.0,1.0
1999-04-13,23.63,24.13,23.63,24.06,58400,7.70715284847054,7.87023268021981,7.70715284847054,7.84740150377491,179053.410141445,0.0,1.0
1999-04-14,24.25,24.38,23.81,23.81,73300,7.90937183983963,7.95177259609444,7.76586158790027,7.76586158790027,224736.557591916,0.0,1.0
1999-04-15,24.94,25.19,24.5,24.5,165300,8.13442200765363,8.21596192352826,7.99091175571427,7.99091175571427,506806.998225699,0.0,1.0
1999-04-16,26.44,26.44,25.19,25.19,399700,8.62366150290144,8.62366150290144,8.21596192352826,8.21596192352826,1225473.42523177,0.0,1.0
1999-04-19,26.75,27.06,26.44,26.44,306500,8.72477099858599,8.82588049427054,8.62366150290144,8.62366150290144,939723.804937548,0.0,1.0
1999-04-20,26.75,26.88,26.56,26.88,121100,8.72477099858599,8.7671717548408,8.66280066252126,8.7671717548408,371290.547399469,0.0,1.0
1999-04-21,26.5,26.88,26.38,26.56,54500,8.64323108271135,8.7671717548408,8.60409192309153,8.66280066252126,167096.076245013,0.0,1.0
1999-04-22,26.44,26.5,26.19,26.5,150300,8.62366150290144,8.64323108271135,8.5421215870268,8.64323108271135,460817.252470191,0.0,1.0
1999-04-23,26.31,26.56,26.13,26.56,182000,8.58126074664663,8.66280066252126,8.52255200721689,8.66280066252126,558008.915166831,0.0,1.0
1999-04-26,26.13,26.44,25.88,26.38,61400,8.52255200721689,8.62366150290144,8.44101209134226,8.60409192309153,188251.359292546,0.0,1.0
1999-04-27,26.19,26.44,25.94,26.31,94300,8.5421215870268,8.62366150290144,8.46058167115217,8.58126074664663,289122.201649628,0.0,1.0
1999-04-28,26.44,26.44,26.19,26.19,72000,8.62366150290144,8.62366150290144,8.5421215870268,8.5421215870268,220750.779626439,0.0,1.0
1999-04-29,26.5,26.69,26.25,26.31,179600,8.64323108271135,8.70520141877608,8.56169116683672,8.58126074664663,550650.55584595,0.0,1.0
1999-04-30,26.88,26.88,26.31,26.5,195700,8.7671717548408,8.7671717548408,8.58126074664663,8.64323108271135,600012.882956862,0.0,1.0
1999-05-03,26.88,27.25,26.75,27.0,174400,8.7671717548408,8.88785083033526,8.72477099858599,8.80631091446062,534707.443984041,0.0,1.0
1999-05-04,26.88,27.0,26.75,26.94,57100,8.7671717548408,8.80631091446062,8.72477099858599,8.78674133465071,175067.632175967,0.0,1.0
1999-05-05,26.81,27.0,26.69,27.0,226000,8.7443405783959,8.80631091446062,8.70520141877608,8.80631091446062,692912.169382989,0.0,1.0
1999-05-06,26.94,26.94,26.69,26.88,54100,8.78674133465071,8.78674133465071,8.70520141877608,8.7671717548408,165869.683024866,0.0,1.0
1999-05-07,27.0,27.19,26.75,27.0,42500,8.80631091446062,8.86828125052535,8.72477099858599,8.80631091446062,130304.279640606,0.0,1.0
1999-05-10,27.0,27.0,26.88,26.88,94900,8.80631091446062,8.80631091446062,8.7671717548408,8.7671717548408,290961.791479848,0.0,1.0
1999-05-11,27.13,27.13,26.94,26.94,122300,8.84871167071543,8.84871167071543,8.78674133465071,8.78674133465071,374969.727059909,0.0,1.0
1999-05-12,27.69,27.69,27.06,27.25,97100,9.03136108227462,9.03136108227462,8.82588049427054,8.88785083033526,297706.954190656,0.0,1.0
1999-05-13,27.25,27.63,27.19,27.63,137600,8.88785083033526,9.0117915024647,8.86828125052535,9.0117915024647,421879.267730527,0.0,1.0
1999-05-14,26.94,27.13,26.81,27.13,76900,8.78674133465071,8.84871167071543,8.7443405783959,8.84871167071543,235774.096573238,0.0,1.0
1999-05-17,26.63,26.94,26.5,26.94,60100,8.68563183896616,8.78674133465071,8.64323108271135,8.78674133465071,184265.581327069,0.0,1.0
1999-05-18,26.56,26.88,26.56,26.63,55300,8.66280066252126,8.7671717548408,8.66280066252126,8.68563183896616,169548.862685307,0.0,1.0
1999-05-19,26.75,26.88,26.25,26.56,118400,8.72477099858599,8.7671717548408,8.56169116683672,8.66280066252126,363012.393163477,0.0,1.0
1999-05-20,27.06,27.5,26.88,27.13,187000,8.82588049427054,8.96939074620989,8.7671717548408,8.84871167071543,573338.830418667,0.0,1.0
1999-05-21,27.63,27.88,27.31,27.31,65500,9.0117915024647,9.09333141833934,8.90742041014517,8.90742041014517,200821.889799052,0.0,1.0
1999-05-24,27.31,27.88,27.31,27.81,46200,8.90742041014517,9.09333141833934,8.90742041014517,9.07050024189444,141648.416926965,0.0,1.0
1999-05-25,27.44,27.44,27.25,27.31,42800,8.94982116639998,8.94982116639998,8.88785083033526,8.90742041014517,131224.074555716,0.0,1.0
1999-05-26,27.0,27.44,26.81,27.44,109600,8.80631091446062,8.94982116639998,8.7443405783959,8.94982116639998,336031.742320246,0.0,1.0
1999-05-27,26.63,27.06,26.06,27.0,104300,8.68563183896616,8.82588049427054,8.49972083077199,8.80631091446062,319782.0321533,0.0,1.0
1999-05-28,27.06,27.06,26.56,26.63,43100,8.82588049427054,8.82588049427054,8.66280066252126,8.68563183896616,132143.869470826,0.0,1.0
1999-06-01,27.81,27.81,26.88,27.0,96600,9.07050024189444,9.07050024189444,8.7671717548408,8.80631091446062,296173.962665472,0.0,1.0
1999-06-02,27.75,27.88,27.44,27.63,59600,9.05093066208453,9.09333141833934,8.94982116639998,9.0117915024647,182732.589801885,0.0,1.0
1999-06-03,27.63,27.75,27.44,27.56,60600,9.0117915024647,9.05093066208453,8.94982116639998,8.98896032601981,185798.572852253,0.0,1.0
1999-06-04,27.19,27.56,27.13,27.56,83900,8.86828125052535,8.98896032601981,8.84871167071543,8.98896032601981,257235.977925808,0.0,1.0
1999-06-07,27.25,27.31,27.0,27.31,79700,8.88785083033526,8.90742041014517,8.80631091446062,8.90742041014517,244358.849114266,0.0,1.0
1999-06-08,26.94,27.38,26.81,27.38,153000,8.78674133465071,8.93025158659007,8.7443405783959,8.93025158659007,469095.406706183,0.0,1.0
1999-06-09,26.94,27.06,26.88,26.88,58700,8.78674133465071,8.82588049427054,8.7671717548408,8.7671717548408,179973.205056555,0.0,1.0
1999-06-10,26.75,26.88,26.5,26.75,25300,8.72477099858599,8.7671717548408,8.64323108271135,8.72477099858599,77569.3711742903,0.0,1.0
1999-06-11,26.81,27.06,26.63,27.06,57500,8.7443405783959,8.82588049427054,8.68563183896616,8.82588049427054,176294.025396114,0.0,1.0
1999-06-14,27.38,27.38,26.81,26.81,31300,8.93025158659007,8.93025158659007,8.7443405783959,8.7443405783959,95965.2694764935,0.0,1.0
1999-06-15,27.25,27.38,27.19,27.19,140900,8.88785083033526,8.93025158659007,8.86828125052535,8.86828125052535,431997.011796739,0.0,1.0
1999-06-16,27.88,28.13,27.38,27.38,141900,9.09333141833934,9.17487133421398,8.93025158659007,8.93025158659007,435062.994847107,0.0,1.0
1999-06-17,27.69,27.88,27.56,27.81,130100,9.03136108227462,9.09333141833934,8.98896032601981,9.07050024189444,398884.394852773,0.0,1.0
1999-06-18,27.44,28.06,27.38,28.0,196600,8.94982116639998,9.15204015776908,8.93025158659007,9.13247057795916,602772.267702193,0.0,1.0
1999-06-21,27.94,27.94,27.5,27.5,118600,9.11290099814925,9.11290099814925,8.96939074620989,8.96939074620989,363625.589773551,0.0,1.0
1999-06-22,28.06,28.13,27.63,27.88,79500,9.15204015776908,9.17487133421398,9.0117915024647,9.09333141833934,243745.652504193,0.0,1.0
1999-06-23,28.19,28.25,28.06,28.06,91900,9.19444091402389,9.2140104938338,9.15204015776908,9.15204015776908,281763.842328746,0.0,1.0
1999-06-24,28.06,28.25,28.06,28.19,123700,9.15204015776908,9.2140104938338,9.15204015776908,9.19444091402389,379262.103330423,0.0,1.0
1999-06-25,27.63,28.0,27.63,27.88,98600,9.0117915024647,9.13247057795916,9.0117915024647,9.09333141833934,302305.928766207,0.0,1.0
1999-06-28,27.5,27.75,27.13,27.13,185700,9.16508654430902,9.24840551289365,9.04177447080377,9.04177447080377,557196.047774474,0.6,1.0
1999-06-29,27.63,27.88,27.38,27.63,162500,9.20841240797303,9.29173137655765,9.1250934393884,9.20841240797303,487584.048267916,0.0,1.0
1999-06-30,27.44,28.0,27.44,27.69,121300,9.14508999184871,9.33172448147827,9.14508999184871,9.22840896043334,363962.738799374,0.0,1.0
1999-07-01,27.5,27.69,27.31,27.44,71800,9.16508654430902,9.22840896043334,9.1017641281847,9.14508999184871,215437.136403916,0.0,1.0
1999-07-02,27.69,27.88,27.5,27.69,26500,9.22840896043334,9.29173137655765,9.16508654430902,9.22840896043334,79513.7063329217,0.0,1.0
1999-07-06,27.44,27.69,27.44,27.5,43500,9.14508999184871,9.22840896043334,9.14508999184871,9.16508654430902,130522.499074796,0.0,1.0
1999-07-07,27.13,27.5,27.06,27.5,28700,9.04177447080377,9.16508654430902,9.01844515960008,9.16508654430902,86114.8442171643,0.0,1.0
1999-07-08,27.0,27.25,27.0,27.19,45400,8.99844860713976,9.08176757572439,8.99844860713976,9.06177102326408,136223.481793006,0.0,1.0
1999-07-09,27.44,27.44,27.06,27.19,30900,9.14508999184871,9.14508999184871,9.01844515960008,9.06177102326408,92715.9821014069,0.0,1.0
1999-07-12,27.38,27.5,27.31,27.38,17700,9.1250934393884,9.16508654430902,9.1017641281847,9.1250934393884,53109.1547959515,0.0,1.0
1999-07-13,27.06,27.38,26.94,27.38,75300,9.01844515960008,9.1250934393884,8.97845205467945,9.1250934393884,225938.946674302,0.0,1.0
1999-07-14,27.0,27.19,26.94,27.19,23700,8.99844860713976,9.06177102326408,8.97845205467945,9.06177102326408,71112.2581166131,0.0,1.0
1999-07-15,27.13,27.13,26.81,27.0,30500,9.04177447080377,9.04177447080377,8.93512619101545,8.99844860713976,91515.7752133628,0.0,1.0
1999-07-16,27.38,27.38,27.0,27.0,36800,9.1250934393884,9.1250934393884,8.99844860713976,8.99844860713976,110419.033700057,0.0,1.0
1999-07-19,27.06,27.38,26.88,27.38,30900,9.01844515960008,9.1250934393884,8.95845550221914,9.1250934393884,92715.9821014068,0.0,1.0
1999-07-20,26.81,27.19,26.75,27.19,56900,8.93512619101545,9.06177102326408,8.91512963855514,9.06177102326408,170729.429824273,0.0,1.0
1999-07-21,27.0,27.0,26.63,26.75,26400,8.99844860713976,8.99844860713976,8.87513653363452,8.91512963855514,79213.6546109108,0.0,1.0
1999-07-22,27.19,27.19,26.63,27.0,50800,9.06177102326408,9.06177102326408,8.87513653363452,8.99844860713976,152426.274781601,0.0,1.0
1999-07-23,26.75,27.0,26.38,26.69,47400,8.91512963855514,8.99844860713976,8.79181756504989,8.89513308609483,142224.516233226,0.0,1.0
1999-07-26,26.13,26.81,26.0,26.81,166000,8.70849859646526,8.93512619101545,8.66517273280125,8.93512619101545,498085.858538302,0.0,1.0
1999-07-27,25.88,26.13,25.81,26.13,78500,8.62517962788063,8.70849859646526,8.60185031667694,8.70849859646526,235540.601778655,0.0,1.0
1999-07-28,26.13,26.13,25.81,26.13,64900,8.70849859646526,8.70849859646526,8.60185031667694,8.70849859646526,194733.567585156,0.0,1.0
1999-07-29,25.31,26.13,25.31,26.13,80000,8.43521237950768,8.70849859646526,8.43521237950768,8.70849859646526,240041.37760882,0.0,1.0
1999-07-30,25.88,26.06,25.13,25.19,77900,8.62517962788063,8.68516928526157,8.37522272212675,8.39521927458706,233740.291446589,0.0,1.0
1999-08-02,25.56,26.19,25.5,25.63,39100,8.51853134809231,8.72849514892557,8.498534795632,8.54186065929601,117320.223306311,0.0,1.0
1999-08-03,25.88,26.0,25.19,25.75,43700,8.62517962788063,8.66517273280125,8.39521927458706,8.58185376421663,131122.602518818,0.0,1.0
1999-08-04,25.38,26.06,25.06,26.0,45300,8.45854169071138,8.68516928526157,8.35189341092305,8.66517273280125,135923.430070995,0.0,1.0
1999-08-05,24.75,25.5,24.75,25.5,47800,8.24857788987812,8.498534795632,8.24857788987812,8.498534795632,143424.72312127,0.0,1.0
1999-08-06,24.75,24.75,24.25,24.5,196100,8.24857788987812,8.24857788987812,8.08193995270886,8.16525892129349,588401.426863621,0.0,1.0
1999-08-09,24.5,24.75,24.5,24.69,99500,8.16525892129349,8.24857788987812,8.16525892129349,8.22858133741781,298551.46340097,0.0,1.0
1999-08-10,24.56,24.63,24.31,24.5,54600,8.1852554737538,8.2085847849575,8.10193650516917,8.16525892129349,163828.24021802,0.0,1.0
1999-08-11,24.69,24.75,24.5,24.56,48100,8.22858133741781,8.24857788987812,8.16525892129349,8.1852554737538,144324.878287303,0.0,1.0
1999-08-12,24.63,25.38,24.5,24.5,67100,8.2085847849575,8.45854169071138,8.16525892129349,8.16525892129349,201334.705469398,0.0,1.0
1999-08-13,24.81,25.0,24.5,24.56,48500,8.26857444233843,8.33189685846274,8.16525892129349,8.1852554737538,145525.085175347,0.0,1.0
1999-08-16,24.94,25.0,24.81,24.94,35700,8.31190030600244,8.33189685846274,8.26857444233843,8.31190030600244,107118.464757936,0.0,1.0
1999-08-17,24.94,25.0,24.75,24.94,38500,8.31190030600244,8.33189685846274,8.24857788987812,8.31190030600244,115519.912974245,0.0,1.0
1999-08-18,25.25,25.25,24.94,25.0,167700,8.41521582704737,8.41521582704737,8.31190030600244,8.33189685846274,503186.73781249,0.0,1.0
1999-08-19,25.38,25.44,25.19,25.19,16300,8.45854169071138,8.47853824317169,8.39521927458706,8.39521927458706,48908.4306877971,0.0,1.0
1999-08-20,25.38,25.63,25.31,25.31,13100,8.45854169071138,8.54186065929601,8.43521237950768,8.43521237950768,39306.7755834443,0.0,1.0
1999-08-23,25.25,25.5,25.25,25.25,40700,8.41521582704737,8.498534795632,8.41521582704737,8.41521582704737,122121.050858487,0.0,1.0
1999-08-24,25.31,25.44,25.19,25.38,28600,8.43521237950768,8.47853824317169,8.39521927458706,8.45854169071138,85814.7924951533,0.0,1.0
1999-08-25,25.44,25.44,24.75,25.44,160100,8.47853824317169,8.47853824317169,8.24857788987812,8.47853824317169,480382.806939652,0.0,1.0
1999-08-26,25.06,25.25,25.06,25.19,19400,8.35189341092305,8.41521582704737,8.35189341092305,8.39521927458706,58210.034070139,0.0,1.0
1999-08-27,25.25,25.38,25.06,25.06,26200,8.41521582704737,8.45854169071138,8.35189341092305,8.35189341092305,78613.5511668887,0.0,1.0
1999-08-30,24.81,25.44,24.81,25.44,55700,8.26857444233843,8.47853824317169,8.26857444233843,8.47853824317169,167128.809160141,0.0,1.0
1999-08-31,25.63,25.63,24.94,24.94,73700,8.54186065929601,8.54186065929601,8.31190030600244,8.31190030600244,221138.119122126,0.0,1.0
1999-09-01,25.06,25.63,25.06,25.63,83100,8.35189341092305,8.54186065929601,8.35189341092305,8.54186065929601,249342.980991162,0.0,1.0
1999-09-02,25.06,25.19,24.31,25.13,66200,8.35189341092305,8.39521927458706,8.10193650516917,8.37522272212675,198634.239971299,0.0,1.0
1999-09-03,25.25,25.31,24.88,25.25,111400,8.41521582704737,8.43521237950768,8.29190375354212,8.41521582704737,334257.618320282,0.0,1.0
1999-09-07,25.13,25.25,25.0,25.0,108900,8.37522272212675,8.41521582704737,8.33189685846274,8.33189685846274,326756.325270007,0.0,1.0
1999-09-08,25.31,25.31,25.06,25.06,25200,8.43521237950768,8.43521237950768,8.35189341092305,8.35189341092305,75613.0339467784,0.0,1.0
1999-09-09,25.06,25.31,25.0,25.31,124000,8.35189341092305,8.43521237950768,8.33189685846274,8.43521237950768,372064.135293672,0.0,1.0
1999-09-10,25.13,25.25,25.06,25.06,28000,8.37522272212675,8.41521582704737,8.35189341092305,8.35189341092305,84014.4821630871,0.0,1.0
1999-09-13,25.25,25.31,25.19,25.31,36500,8.41521582704737,8.43521237950768,8.39521927458706,8.43521237950768,109518.878534024,0.0,1.0
1999-09-14,25.31,25.5,25.25,25.25,27800,8.43521237950768,8.498534795632,8.41521582704737,8.41521582704737,83414.3787190651,0.0,1.0
1999-09-15,25.44,25.63,25.31,25.31,43400,8.47853824317169,8.54186065929601,8.43521237950768,8.43521237950768,130222.447352785,0.0,1.0
1999-09-16,25.38,25.56,25.19,25.31,42100,8.45854169071138,8.51853134809231,8.39521927458706,8.43521237950768,126321.774966642,0.0,1.0
1999-09-17,25.31,25.5,25.13,25.44,182100,8.43521237950768,8.498534795632,8.37522272212675,8.47853824317169,546394.185782078,0.0,1.0
1999-09-20,25.44,25.5,25.25,25.31,95700,8.47853824317169,8.498534795632,8.41521582704737,8.43521237950768,287149.497964551,0.0,1.0
1999-09-21,25.06,25.5,25.06,25.5,39000,8.35189341092305,8.498534795632,8.35189341092305,8.498534795632,117020.1715843,0.0,1.0
1999-09-22,25.0,25.13,24.94,25.0,57700,8.33189685846274,8.37522272212675,8.31190030600244,8.33189685846274,173129.843600362,0.0,1.0
1999-09-23,25.19,25.25,25.06,25.13,31600,8.39521927458706,8.41521582704737,8.35189341092305,8.37522272212675,94816.3441554841,0.0,1.0
1999-09-24,24.38,25.19,24.38,25.19,122800,8.12526581637287,8.39521927458706,8.12526581637287,8.39521927458706,368463.514629539,0.0,1.0
1999-09-27,24.63,24.63,24.5,24.56,99700,8.2085847849575,8.2085847849575,8.16525892129349,8.1852554737538,299151.566844992,0.0,1.0
1999-09-28,24.31,24.5,24.13,24.25,42300,8.30190202977228,8.36678731918638,8.2404317555905,8.28141193837835,123864.747658099,0.6,1.0
1999-09-29,24.13,24.38,24.06,24.31,54000,8.2404317555905,8.32580713639853,8.21652664896425,8.30190202977228,158125.209776296,0.0,1.0
1999-09-30,24.75,24.81,24.25,24.25,95900,8.4521626999944,8.47265279138833,8.28141193837835,8.28141193837835,280818.6595842,0.0,1.0
1999-10-01,24.25,24.5,24.25,24.5,50400,8.28141193837835,8.36678731918638,8.28141193837835,8.36678731918638,147583.529124543,0.0,1.0
1999-10-04,24.31,24.63,24.25,24.25,53100,8.30190202977228,8.41118251720655,8.28141193837835,8.28141193837835,155489.789613358,0.0,1.0
1999-10-05,24.63,24.69,24.31,24.56,47900,8.41118251720655,8.43167260860048,8.30190202977228,8.3872774105803,140262.917560826,0.0,1.0
1999-10-06,24.44,24.75,24.25,24.63,50200,8.34629722779245,8.4521626999944,8.28141193837835,8.41118251720655,146997.880199446,0.0,1.0
1999-10-07,24.38,24.5,24.31,24.31,50900,8.32580713639853,8.36678731918638,8.30190202977228,8.30190202977228,149047.651437286,0.0,1.0
1999-10-08,24.25,24.44,24.25,24.38,31100,8.28141193837835,8.34629722779245,8.28141193837835,8.32580713639853,91068.4078526446,0.0,1.0
1999-10-11,24.56,24.69,24.31,24.38,28700,8.3872774105803,8.43167260860048,8.30190202977228,8.32580713639853,84040.6207514759,0.0,1.0
1999-10-12,24.38,24.88,24.38,24.56,220200,8.32580713639853,8.49655789801457,8.32580713639853,8.3872774105803,644799.466532229,0.0,1.0
1999-10-13,24.13,24.5,24.13,24.5,60300,8.2404317555905,8.36678731918638,8.2404317555905,8.36678731918638,176573.150916864,0.0,1.0
1999-10-14,23.81,24.25,23.75,24.25,51900,8.13115126815623,8.28141193837835,8.1106611767623,8.28141193837835,151975.896062773,0.0,1.0
1999-10-15,23.69,24.0,23.5,24.0,52300,8.09017108536838,8.19603655757033,8.02528579595428,8.19603655757033,153147.193912968,0.0,1.0
1999-10-18,23.63,24.0,23.56,23.75,45700,8.06968099397445,8.19603655757033,8.04577588734821,8.1106611767623,133820.779384754,0.0,1.0
1999-10-19,23.94,24.0,23.69,24.0,156200,8.1755464661764,8.19603655757033,8.09017108536838,8.19603655757033,457391.810501064,0.0,1.0
1999-10-20,23.69,23.88,23.63,23.75,177200,8.09017108536838,8.15505637478248,8.06968099397445,8.1106611767623,518884.94763629,0.0,1.0
1999-10-21,23.56,23.63,23.25,23.63,97700,8.04577588734821,8.06968099397445,7.93991041514626,8.06968099397445,286089.499910076,0.0,1.0
1999-10-22,23.88,24.5,23.56,23.56,87100,8.15505637478248,8.36678731918638,8.04577588734821,8.04577588734821,255050.106879914,0.0,1.0
1999-10-25,24.31,24.31,23.75,23.88,80700,8.30190202977228,8.30190202977228,8.1106611767623,8.15505637478248,236309.341276798,0.0,1.0
1999-10-26,24.13,24.56,24.0,24.56,45800,8.2404317555905,8.3872774105803,8.19603655757033,8.3872774105803,134113.603847303,0.0,1.0
1999-10-27,24.19,24.38,24.13,24.13,27500,8.26092184698443,8.32580713639853,8.2404317555905,8.2404317555905,80526.7272008915,0.0,1.0
1999-10-28,24.25,24.38,24.19,24.25,56800,8.28141193837835,8.32580713639853,8.26092184698443,8.28141193837835,166324.29472766,0.0,1.0
1999-10-29,24.69,25.19,24.19,24.25,120400,8.43167260860048,8.60242337021653,8.26092184698443,8.28141193837835,352560.65290863,0.0,1.0
1999-11-01,24.38,25.5,24.25,24.94,199800,8.32580713639853,8.70828884241847,8.28141193837835,8.5170479894085,585063.276172295,0.0,1.0
1999-11-02,24.75,24.88,24.19,24.25,221800,8.4521626999944,8.49655789801457,8.26092184698443,8.28141193837835,649484.657933009,0.0,1.0
1999-11-03,25.0,25.19,24.44,24.56,48700,8.53753808080243,8.60242337021653,8.34629722779245,8.3872774105803,142605.513261215,0.0,1.0
1999-11-04,24.63,25.25,24.5,25.25,210000,8.41118251720655,8.62291346161045,8.36678731918638,8.62291346161045,614931.371352263,0.0,1.0
1999-11-05,24.5,25.06,24.38,24.81,41900,8.36678731918638,8.55802817219635,8.32580713639853,8.47265279138833,122693.449807904,0.0,1.0
1999-11-08,24.88,25.0,24.5,24.56,34500,8.49655789801457,8.53753808080243,8.36678731918638,8.3872774105803,101024.4395793,0.0,1.0
1999-11-09,24.63,25.0,24.5,25.0,97300,8.41118251720655,8.53753808080243,8.36678731918638,8.53753808080243,284918.202059882,0.0,1.0
1999-11-10,24.5,24.75,24.5,24.56,41500,8.36678731918638,8.4521626999944,8.36678731918638,8.3872774105803,121522.151957709,0.0,1.0
1999-11-11,24.56,24.75,24.56,24.63,40500,8.3872774105803,8.4521626999944,8.3872774105803,8.41118251720655,118593.907332222,0.0,1.0
1999-11-12,24.56,24.75,24.56,24.56,38800,8.3872774105803,8.4521626999944,8.3872774105803,8.3872774105803,113615.891468894,0.0,1.0
1999-11-15,24.75,24.81,24.56,24.63,109900,8.4521626999944,8.47265279138833,8.3872774105803,8.41118251720655,321814.084341018,0.0,1.0
1999-11-16,24.81,24.88,24.63,24.69,78100,8.47265279138833,8.49655789801457,8.41118251720655,8.43167260860048,228695.905250532,0.0,1.0
1999-11-17,24.81,25.0,24.75,24.81,89100,8.47265279138833,8.53753808080243,8.4521626999944,8.47265279138833,260906.596130889,0.0,1.0
1999-11-18,24.88,25.06,24.63,24.88,210500,8.49655789801457,8.55802817219635,8.41118251720655,8.49655789801457,616395.493665006,0.0,1.0
1999-11-19,25.25,25.25,24.75,24.94,121800,8.62291346161045,8.62291346161045,8.4521626999944,8.5170479894085,356660.195384312,0.0,1.0
1999-11-22,25.13,25.5,25.0,25.31,112300,8.5819332788226,8.70828884241847,8.53753808080243,8.64340355300438,328841.871442186,0.0,1.0
1999-11-23,24.63,25.19,24.5,25.13,349600,8.41118251720655,8.60242337021653,8.36678731918638,8.5819332788226,1023714.32107024,0.0,1.0
1999-11-24,24.88,24.94,24.56,24.63,61400,8.49655789801457,8.5170479894085,8.3872774105803,8.41118251720655,179794.2200049,0.0,1.0
1999-11-26,24.63,24.88,24.63,24.69,30100,8.41118251720655,8.49655789801457,8.41118251720655,8.43167260860048,88140.1632271576,0.0,1.0
1999-11-29,24.81,24.88,24.63,24.63,59500,8.47265279138833,8.49655789801457,8.41118251720655,8.41118251720655,174230.555216474,0.0,1.0
1999-11-30,25.5,25.5,24.75,24.94,134200,8.70828884241847,8.70828884241847,8.4521626999944,8.5170479894085,392970.428740351,0.0,1.0
1999-12-01,25.06,25.31,24.88,25.19,51600,8.55802817219635,8.64340355300438,8.49655789801457,8.60242337021653,151097.422675127,0.0,1.0
1999-12-02,25.06,25.25,25.0,25.19,40400,8.55802817219635,8.62291346161045,8.53753808080243,8.60242337021653,118301.082869673,0.0,1.0
1999-12-03,24.75,25.25,24.63,25.13,93800,8.4521626999944,8.62291346161045,8.41118251720655,8.5819332788226,274669.345870677,0.0,1.0
1999-12-06,24.75,25.25,24.75,24.94,99700,8.4521626999944,8.62291346161045,8.4521626999944,8.5170479894085,291945.98916105,0.0,1.0
1999-12-07,24.81,25.06,24.75,25.0,44200,8.47265279138833,8.55802817219635,8.4521626999944,8.53753808080243,129428.412446524,0.0,1.0
1999-12-08,24.56,24.81,24.56,24.69,129400,8.3872774105803,8.47265279138833,8.3872774105803,8.43167260860048,378914.854538013,0.0,1.0
1999-12-09,24.69,25.0,24.69,24.69,61000,8.43167260860048,8.53753808080243,8.43167260860048,8.43167260860048,178622.922154705,0.0,1.0
1999-12-10,24.56,24.88,24.5,24.56,84400,8.3872774105803,8.49655789801457,8.36678731918638,8.3872774105803,247143.8463911,0.0,1.0
1999-12-13,25.25,25.25,24.5,24.5,85400,8.62291346161045,8.62291346161045,8.36678731918638,8.36678731918638,250072.091016587,0.0,1.0
1999-12-14,24.5,25.13,24.38,24.69,211700,8.36678731918638,8.5819332788226,8.32580713639853,8.43167260860048,619909.38721559,0.0,1.0
1999-12-15,24.81,25.25,24.75,25.25,227700,8.47265279138833,8.62291346161045,8.4521626999944,8.62291346161045,666761.301223382,0.0,1.0
1999-12-16,24.94,25.0,24.56,24.88,129600,8.5170479894085,8.53753808080243,8.3872774105803,8.49655789801457,379500.503463111,0.0,1.0
1999-12-17,26.5,27.88,25.56,25.75,865700,9.04979036565057,9.52106246771087,8.7287789338124,8.7936642232265,2534981.37228407,0.0,1.0
1999-12-20,26.69,27.5,26.69,27.5,392900,9.11467565506467,9.39129188888267,9.11467565506467,9.39129188888267,1150507.31335383,0.0,1.0
1999-12-21,26.75,26.94,26.44,26.5,206100,9.1351657464586,9.2000510358727,9.02930027425665,9.04979036565057,603511.217312863,0.0,1.0
1999-12-22,27.13,27.13,26.75,26.94,140200,9.26493632528679,9.26493632528679,9.1351657464586,9.2000510358727,410539.896493273,0.0,1.0
1999-12-23,27.69,27.75,26.88,27.13,212000,9.45617717829677,9.47666726969069,9.17956094447877,9.26493632528679,620787.860603236,0.0,1.0
1999-12-27,28.0,28.13,27.69,27.69,143400,9.56204265049872,9.60643784851889,9.45617717829677,9.45617717829677,419910.279294831,0.0,1.0
1999-12-28,28.31,28.63,27.94,28.25,176400,9.66790812270067,9.77718861013494,9.54155255910479,9.64741803130674,516542.3519359,0.0,1.0
1999-12-29,27.88,27.94,27.56,27.69,115600,9.73279341211476,9.75373916551243,9.62108272732722,9.66646519302216,331141.108573034,0.62,1.0
1999-12-30,27.63,28.19,27.56,27.94,99500,9.6455194396245,9.8410131380027,9.62108272732722,9.75373916551243,285021.974939592,0.0,1.0
1999-12-31,27.44,27.69,27.31,27.44,66900,9.57919122053189,9.66646519302216,9.53380875483695,9.57919122053189,191637.890688027,0.0,1.0
2000-01-03,26.88,27.44,26.75,27.44,152400,9.38369752215369,9.57919122053189,9.33831505645875,9.57919122053189,436556.271163757,0.0,1.0
2000-01-04,26.5,26.88,26.06,26.88,117400,9.25104108396848,9.38369752215369,9.09743889238561,9.38369752215369,336297.285004102,0.0,1.0
2000-01-05,26.94,26.94,26.38,26.56,123300,9.40464327555136,9.40464327555136,9.20914957717315,9.27198683736615,353198.085528157,0.0,1.0
2000-01-06,27.56,27.69,26.88,26.88,301700,9.62108272732722,9.66646519302216,9.38369752215369,9.38369752215369,864232.46069623,0.0,1.0
2000-01-07,27.94,28.0,27.56,27.56,200600,9.75373916551243,9.77468491891009,9.62108272732722,9.62108272732722,574627.217817911,0.0,1.0
2000-01-10,28.19,28.38,28.0,28.0,269000,9.8410131380027,9.9073413570953,9.77468491891009,9.77468491891009,770561.922198495,0.0,1.0
2000-01-11,28.25,28.44,28.19,28.19,266100,9.86195889140036,9.92828711049297,9.8410131380027,9.8410131380027,762254.749059552,0.0,1.0
2000-01-12,27.75,28.25,27.75,28.25,89000,9.68741094641983,9.86195889140036,9.68741094641983,9.86195889140036,254944.279091695,0.0,1.0
2000-01-13,27.63,28.06,27.63,27.75,163400,9.6455194396245,9.79563067230776,9.6455194396245,9.68741094641983,468066.238242506,0.0,1.0
2000-01-14,27.63,28.06,27.5,27.69,135700,9.6455194396245,9.79563067230776,9.60013697392956,9.66646519302216,388718.412053293,0.0,1.0
2000-01-18,27.81,27.94,27.31,27.75,132400,9.70835669981749,9.75373916551243,9.53380875483695,9.68741094641983,379265.421929668,0.0,1.0
2000-01-19,27.88,28.38,27.88,27.94,82100,9.73279341211476,9.9073413570953,9.73279341211476,9.75373916551243,235178.936105935,0.0,1.0
2000-01-20,27.69,28.0,27.5,27.94,98900,9.66646519302216,9.77468491891009,9.60013697392956,9.75373916551243,283303.249462569,0.0,1.0
2000-01-21,27.38,27.75,27.31,27.56,109200,9.55824546713423,9.68741094641983,9.53380875483695,9.62108272732722,312808.036818125,0.0,1.0
2000-01-24,27.13,27.5,27.06,27.25,107900,9.47097149464396,9.60013697392956,9.44653478234668,9.51286300143929,309084.131617909,0.0,1.0
2000-01-25,27.25,27.75,27.0,27.75,128200,9.51286300143929,9.68741094641983,9.42558902894902,9.68741094641983,367234.343590509,0.0,1.0
2000-01-26,27.13,27.5,27.0,27.38,180400,9.47097149464396,9.60013697392956,9.42558902894902,9.55824546713423,516763.460091481,0.0,1.0
2000-01-27,27.31,27.56,27.0,27.0,131900,9.53380875483695,9.62108272732722,9.42558902894902,9.42558902894902,377833.150698816,0.0,1.0
2000-01-28,27.13,27.31,26.94,27.31,102000,9.47097149464396,9.53380875483695,9.40464327555136,9.53380875483695,292183.331093853,0.0,1.0
2000-01-31,27.0,27.44,26.88,27.25,71700,9.42558902894902,9.57919122053189,9.38369752215369,9.51286300143929,205387.694504208,0.0,1.0
2000-02-01,27.0,27.19,26.88,27.0,119700,9.42558902894902,9.49191724804162,9.38369752215369,9.42558902894902,342885.732666022,0.0,1.0
2000-02-02,27.13,27.13,26.94,27.0,193700,9.47097149464396,9.47097149464396,9.40464327555136,9.42558902894902,554861.87483215,0.0,1.0
2000-02-03,27.25,27.44,27.0,27.25,76100,9.51286300143929,9.57919122053189,9.42558902894902,9.51286300143929,217991.681335708,0.0,1.0
2000-02-04,27.06,27.63,27.06,27.06,61900,9.44653478234668,9.6455194396245,9.44653478234668,9.44653478234668,177315.178379505,0.0,1.0
2000-02-07,27.25,27.25,26.75,26.75,53400,9.51286300143929,9.51286300143929,9.33831505645875,9.33831505645875,152966.567455017,0.0,1.0
2000-02-08,26.94,27.56,26.56,27.5,52000,9.40464327555136,9.62108272732722,9.27198683736615,9.60013697392956,148956.208008631,0.0,1.0
2000-02-09,26.94,27.13,26.81,27.0,57000,9.40464327555136,9.47097149464396,9.35926080985641,9.42558902894902,163278.920317153,0.0,1.0
2000-02-10,27.06,27.19,26.81,26.88,157500,9.44653478234668,9.49191724804162,9.35926080985641,9.38369752215369,451165.43771845,0.0,1.0
2000-02-11,26.88,27.13,26.88,27.06,99700,9.38369752215369,9.47097149464396,9.38369752215369,9.44653478234668,285594.883431933,0.0,1.0
2000-02-14,26.25,26.88,26.13,26.88,120000,9.16376711147821,9.38369752215369,9.12187560468288,9.38369752215369,343745.095404533,0.0,1.0
2000-02-15,25.81,26.75,25.63,26.5,102600,9.01016491989534,9.33831505645875,8.94732765970235,9.25104108396848,293902.056570876,0.0,1.0
2000-02-16,25.94,26.06,25.69,25.69,102500,9.05554738559028,9.09743889238561,8.96827341310001,8.96827341310001,293615.602324705,0.0,1.0
2000-02-17,26.25,26.25,25.75,25.94,75800,9.16376711147821,9.16376711147821,8.98921916649768,9.05554738559028,217132.318597197,0.0,1.0
2000-02-18,25.88,25.94,25.75,25.94,54100,9.03460163219262,9.05554738559028,8.98921916649768,9.05554738559028,154971.74717821,0.0,1.0
2000-02-22,26.25,26.5,25.81,25.81,261300,9.16376711147821,9.25104108396848,9.01016491989534,9.01016491989534,748504.945243371,0.0,1.0
2000-02-23,26.19,26.44,26.06,26.44,45900,9.14282135808055,9.23009533057082,9.09743889238561,9.23009533057082,131482.498992234,0.0,1.0
2000-02-24,26.13,26.75,26.0,26.5,68200,9.12187560468288,9.33831505645875,9.07649313898794,9.25104108396848,195361.795888243,0.0,1.0
2000-02-25,26.06,26.5,26.0,26.06,59100,9.09743889238561,9.25104108396848,9.07649313898794,9.09743889238561,169294.459486732,0.0,1.0
2000-02-28,25.94,26.19,25.75,26.19,147400,9.05554738559028,9.14282135808055,8.98921916649768,9.14282135808055,422233.558855235,0.0,1.0
2000-02-29,26.0,26.25,25.88,25.94,207200,9.07649313898794,9.16376711147821,9.03460163219262,9.05554738559028,593533.198065161,0.0,1.0
2000-03-01,26.0,26.13,25.88,26.0,80600,9.07649313898794,9.12187560468288,9.03460163219262,9.07649313898794,230882.122413378,0.0,1.0
2000-03-02,26.06,26.13,25.75,25.88,114400,9.09743889238561,9.12187560468288,8.98921916649768,9.03460163219262,327703.657618988,0.0,1.0
2000-03-03,26.75,26.94,26.31,26.31,78400,9.33831505645875,9.40464327555136,9.18471286487588,9.18471286487588,224580.128997628,0.0,1.0
2000-03-06,26.88,26.88,26.44,26.81,70500,9.38369752215369,9.38369752215369,9.23009533057082,9.35926080985641,201950.243550163,0.0,1.0
2000-03-07,25.88,26.81,25.88,26.81,71300,9.03460163219262,9.35926080985641,9.03460163219262,9.35926080985641,204241.877519527,0.0,1.0
2000-03-08,26.38,26.5,26.13,26.25,92500,9.20914957717315,9.25104108396848,9.12187560468288,9.16376711147821,264970.177707661,0.0,1.0
2000-03-09,26.63,26.75,26.31,26.56,38200,9.29642354966342,9.33831505645875,9.18471286487588,9.27198683736615,109425.52203711,0.0,1.0
2000-03-10,26.0,26.81,26.0,26.63,82300,9.07649313898794,9.35926080985641,9.07649313898794,9.29642354966342,235751.844598276,0.0,1.0
2000-03-13,27.0,27.19,26.0,26.19,239700,9.42558902894902,9.49191724804162,9.07649313898794,9.14282135808055,686630.828070555,0.0,1.0
2000-03-14,26.56,27.38,26.56,27.13,325300,9.27198683736615,9.55824546713423,9.27198683736615,9.47097149464396,931835.662792454,0.0,1.0
2000-03-15,26.81,26.81,25.88,26.5,367200,9.35926080985641,9.35926080985641,9.03460163219262,9.25104108396848,1051859.99193787,0.0,1.0
2000-03-16,26.94,27.5,26.63,26.75,165400,9.40464327555136,9.60013697392956,9.29642354966342,9.33831505645875,473795.323165914,0.0,1.0
2000-03-17,27.94,27.94,26.56,26.69,195400,9.75373916551243,9.75373916551243,9.27198683736615,9.31736930306109,559731.597017048,0.0,1.0
2000-03-20,28.06,28.13,27.63,28.13,333400,9.79563067230776,9.82006738460503,9.6455194396245,9.82006738460503,955038.456732261,0.0,1.0
2000-03-21,27.94,27.94,27.44,27.88,42400,9.75373916551243,9.75373916551243,9.57919122053189,9.73279341211476,121456.600376268,0.0,1.0
2000-03-22,27.88,27.94,27.69,27.94,73800,9.73279341211476,9.75373916551243,9.66646519302216,9.75373916551243,211403.233673788,0.0,1.0
2000-03-23,27.25,27.88,27.13,27.88,289000,9.51286300143929,9.73279341211476,9.47097149464396,9.73279341211476,827852.771432583,0.0,1.0
2000-03-24,27.06,27.38,27.0,27.38,209100,9.44653478234668,9.55824546713423,9.42558902894902,9.55824546713423,598975.828742399,0.0,1.0
2000-03-27,27.19,27.25,27.06,27.19,483500,9.49191724804162,9.51286300143929,9.44653478234668,9.49191724804162,1385006.2802341,0.0,1.0
2000-03-28,27.25,27.5,27.0,27.0,70400,9.51286300143929,9.60013697392956,9.42558902894902,9.42558902894902,201663.789303993,0.0,1.0
2000-03-29,26.88,27.06,26.75,26.88,92900,9.60013697392956,9.66442360545141,9.55370774005267,9.60013697392956,260116.288630188,0.62,1.0
2000-03-30,27.0,27.31,26.63,26.63,114500,9.64299472827746,9.7537105936762,9.51084998570477,9.51084998570477,320595.425706744,0.0,1.0
2000-03-31,27.25,27.31,26.94,27.19,176300,9.73228171650225,9.7537105936762,9.62156585110351,9.7108528393283,493632.956786891,0.0,1.0
2000-04-03,26.94,27.31,26.91,27.25,200800,9.62156585110351,9.7537105936762,9.61085141251653,9.73228171650225,562231.978007984,0.0,1.0
2000-04-04,26.94,26.94,26.25,26.88,99900,9.62156585110351,9.62156585110351,9.37513376360308,9.60013697392956,279716.008979072,0.0,1.0
2000-04-05,27.0,27.0,26.38,26.5,108300,9.64299472827746,9.64299472827746,9.42156299747997,9.46442075182788,303235.673397732,0.0,1.0
2000-04-06,27.13,27.75,26.81,27.0,105300,9.68942396215435,9.91085569295183,9.57513661722662,9.64299472827746,294835.793248211,0.0,1.0
2000-04-07,26.94,27.38,26.56,27.38,83300,9.62156585110351,9.77871095037914,9.48584962900182,9.77871095037914,233236.672151719,0.0,1.0
2000-04-10,27.0,27.38,26.81,27.13,407900,9.64299472827746,9.77871095037914,9.57513661722662,9.68942396215435,1142103.70432996,0.0,1.0
2000-04-11,27.13,27.19,26.81,27.0,359400,9.68942396215435,9.7108528393283,9.57513661722662,9.64299472827746,1006305.6419127,0.0,1.0
2000-04-12,27.38,27.69,27.13,27.25,200600,9.77871095037914,9.88942681577788,9.68942396215435,9.73228171650225,561671.985998016,0.0,1.0
2000-04-13,27.69,27.75,27.25,27.25,144000,9.88942681577788,9.91085569295183,9.73228171650225,9.73228171650225,403194.247177041,0.0,1.0
2000-04-14,27.63,27.88,27.44,27.69,200900,9.86799793860393,9.95728492682872,9.80013982755309,9.88942681577788,562511.974012968,0.0,1.0
2000-04-17,27.75,27.88,26.63,27.31,148400,9.91085569295183,9.95728492682872,9.51084998570477,9.7537105936762,415514.071396339,0.0,1.0
2000-04-18,27.88,28.13,27.75,27.94,251800,9.95728492682872,10.0465719150535,9.91085569295183,9.97871380400267,705029.940549853,0.0,1.0
2000-04-19,27.94,28.06,27.88,27.88,113300,9.97871380400267,10.0215715583506,9.95728492682872,9.95728492682872,317235.473646935,0.0,1.0
2000-04-20,27.88,28.0,27.88,27.94,66700,9.95728492682872,10.0001426811766,9.95728492682872,9.97871380400267,186757.335324365,0.0,1.0
2000-04-24,28.19,28.25,27.88,27.94,91200,10.0680007922275,10.0894296694014,9.95728492682872,9.97871380400267,255356.356545458,0.0,1.0
2000-04-25,28.69,28.69,28.13,28.25,96700,10.246574768677,10.246574768677,10.0465719150535,10.0894296694014,270756.136819583,0.0,1.0
2000-04-26,28.94,29.06,28.44,28.75,163100,10.3358617569018,10.3787195112497,10.1572877804523,10.268003645851,456673.484128997,0.0,1.0
2000-04-27,29.63,29.81,28.63,28.63,203200,10.5822938444023,10.6465804759241,10.2251458915031,10.2251458915031,568951.8821276,0.0,1.0
2000-04-28,30.06,30.13,29.63,29.63,259200,10.7358674641489,10.7608678208518,10.5822938444023,10.5822938444023,725749.644918673,0.0,1.0
2000-05-01,29.69,30.13,28.5,30.0,245300,10.6037227215762,10.7608678208518,10.1787166576262,10.714438586975,686830.20022589,0.0,1.0
2000-05-02,29.38,29.88,29.13,29.56,133400,10.4930068561775,10.6715808326271,10.4037198679527,10.5572934876993,373514.67064873,0.0,1.0
2000-05-03,29.75,30.0,29.38,29.38,116500,10.6251515987502,10.714438586975,10.4930068561775,10.4930068561775,326195.345806424,0.0,1.0
2000-05-04,29.56,29.88,29.25,29.75,77600,10.5572934876993,10.6715808326271,10.4465776223006,10.6251515987502,217276.899867628,0.0,1.0
2000-05-05,30.0,30.0,29.56,29.63,53700,10.714438586975,10.714438586975,10.5572934876993,10.5822938444023,150357.854676437,0.0,1.0
2000-05-08,29.63,30.0,29.31,30.0,59800,10.5822938444023,10.714438586975,10.4680064994745,10.714438586975,167437.610980465,0.0,1.0
2000-05-09,29.5,29.88,29.19,29.88,38900,10.5358646105254,10.6715808326271,10.4251487451266,10.6715808326271,108918.445938797,0.0,1.0
2000-05-10,29.06,29.81,29.06,29.63,62100,10.3787195112497,10.6465804759241,10.3787195112497,10.5822938444023,173877.519095099,0.0,1.0
2000-05-11,29.81,29.81,28.81,28.81,76500,10.6465804759241,10.6465804759241,10.2894325230249,10.2894325230249,214196.943812803,0.0,1.0
2000-05-12,29.94,30.13,29.88,29.94,124200,10.693009709801,10.7608678208518,10.6715808326271,10.693009709801,347755.038190198,0.0,1.0
2000-05-15,30.31,30.38,29.5,29.94,64600,10.8251544523737,10.8501548090766,10.5358646105254,10.693009709801,180877.4192197,0.0,1.0
2000-05-16,30.44,30.5,30.13,30.19,89100,10.8715836862506,10.8930125634245,10.7608678208518,10.7822966980258,249476.440440794,0.0,1.0
2000-05-17,30.0,30.44,29.88,30.19,48700,10.714438586975,10.8715836862506,10.6715808326271,10.7822966980258,136358.054427235,0.0,1.0
2000-05-18,29.75,30.31,29.75,30.25,39100,10.6251515987502,10.8251544523737,10.6251515987502,10.8037255751997,109478.437948765,0.0,1.0
2000-05-19,30.06,30.19,29.38,29.88,54600,10.7358674641489,10.7822966980258,10.4930068561775,10.6715808326271,152877.818721295,0.0,1.0
2000-05-22,29.81,29.94,29.63,29.88,27000,10.6465804759241,10.693009709801,10.5822938444023,10.6715808326271,75598.9213456952,0.0,1.0
2000-05-23,29.63,30.06,29.56,29.94,59500,10.5822938444023,10.7358674641489,10.5572934876993,10.693009709801,166597.622965513,0.0,1.0
2000-05-24,29.56,30.06,29.25,29.88,75800,10.5572934876993,10.7358674641489,10.4465776223006,10.6715808326271,212236.971777915,0.0,1.0
2000-05-25,29.19,29.56,29.19,29.56,51900,10.4251487451266,10.5572934876993,10.4251487451266,10.5572934876993,145317.926586725,0.0,1.0
2000-05-26,29.63,29.63,29.19,29.44,68500,10.5822938444023,10.5822938444023,10.4251487451266,10.5144357333514,191797.263414078,0.0,1.0
2000-05-30,30.06,30.06,29.38,29.5,36000,10.7358674641489,10.7358674641489,10.4930068561775,10.5358646105254,100798.56179426,0.0,1.0
2000-05-31,29.06,30.06,29.06,30.06,67800,10.3787195112497,10.7358674641489,10.3787195112497,10.7358674641489,189837.291379191,0.0,1.0
2000-06-01,28.75,29.19,28.5,29.13,877800,10.268003645851,10.4251487451266,10.1787166576262,10.4037198679527,2457804.93175004,0.0,1.0
2000-06-02,29.31,29.44,28.75,28.88,57500,10.4680064994745,10.5144357333514,10.268003645851,10.3144328797279,160997.702865833,0.0,1.0
2000-06-05,29.19,29.63,29.06,29.5,88700,10.4251487451266,10.5822938444023,10.3787195112497,10.5358646105254,248356.456420858,0.0,1.0
2000-06-06,29.38,29.63,29.25,29.38,137900,10.4930068561775,10.5822938444023,10.4465776223006,10.4930068561775,386114.490873012,0.0,1.0
2000-06-07,29.63,29.88,29.19,29.25,82600,10.5822938444023,10.6715808326271,10.4251487451266,10.4465776223006,231276.700116829,0.0,1.0
2000-06-08,29.63,29.94,29.44,29.88,56000,10.5822938444023,10.693009709801,10.5144357333514,10.6715808326271,156797.762791071,0.0,1.0
2000-06-09,30.13,30.5,30.0,30.0,94100,10.7608678208518,10.8930125634245,10.714438586975,10.714438586975,263476.240689998,0.0,1.0
2000-06-12,30.13,30.56,29.94,29.94,38500,10.7608678208518,10.9144414405985,10.693009709801,10.693009709801,107798.461918862,0.0,1.0
2000-06-13,31.06,31.25,30.25,30.38,124700,11.0930154170481,11.1608735280989,10.8037255751997,10.8501548090766,349155.018215117,0.0,1.0
2000-06-14,31.13,31.44,30.75,31.13,95300,11.118015773751,11.2287316391498,10.9822995516493,11.118015773751,266836.192749806,0.0,1.0
2000-06-15,31.13,31.44,31.06,31.38,91800,11.118015773751,11.2287316391498,11.0930154170481,11.2073027619758,257036.332575364,0.0,1.0
2000-06-16,30.44,31.13,30.25,31.13,117400,10.8715836862506,11.118015773751,10.8037255751997,11.118015773751,328715.309851281,0.0,1.0
2000-06-19,30.25,30.56,30.0,30.5,85300,10.8037255751997,10.9144414405985,10.714438586975,10.8930125634245,238836.592251401,0.0,1.0
2000-06-20,30.38,30.56,30.13,30.5,73400,10.8501548090766,10.9144414405985,10.7608678208518,10.8930125634245,205517.067658298,0.0,1.0
2000-06-21,30.5,30.56,30.0,30.38,97900,10.8930125634245,10.9144414405985,10.714438586975,10.8501548090766,274116.088879392,0.0,1.0
2000-06-22,30.19,30.5,30.13,30.38,75500,10.7822966980258,10.8930125634245,10.7608678208518,10.8501548090766,211396.983762962,0.0,1.0
2000-06-23,30.44,30.94,30.31,30.75,48000,10.8715836862506,11.0501576627002,10.8251544523737,10.9822995516493,134398.082392347,0.0,1.0
2000-06-26,30.75,30.75,30.19,30.25,41000,10.9822995516493,10.9822995516493,10.7822966980258,10.8037255751997,114798.362043463,0.0,1.0
2000-06-27,30.81,31.0,30.5,30.75,148900,11.0037284288233,11.0715865398741,10.8930125634245,10.9822995516493,416914.051421258,0.0,1.0
2000-06-28,30.5,30.56,29.88,29.94,71000,11.114444294222,11.1363087748008,10.8885113282411,10.9103758088199,194836.551668693,0.62,1.0
2000-06-29,30.19,30.56,30.13,30.38,33900,11.0014778112316,11.1363087748008,10.9796133306528,11.0707153330644,93027.5929798405,0.0,1.0
2000-06-30,29.52,30.44,29.5,30.0,173300,10.7573244447683,11.0925798136432,10.7500362845754,10.9322402893987,475565.836678656,0.0,1.0
2000-07-03,30.75,30.75,29.75,29.75,100100,11.2055462966337,11.2055462966337,10.8411382869871,10.8411382869871,274692.096085016,0.0,1.0
2000-07-05,30.75,30.81,30.44,30.56,53000,11.2055462966337,11.2274107772125,11.0925798136432,11.1363087748008,145441.369555503,0.0,1.0
2000-07-06,30.81,30.81,30.63,30.63,168800,11.2274107772125,11.2274107772125,11.1618173354761,11.1618173354761,463217.041150357,0.0,1.0
2000-07-07,31.25,31.38,30.81,30.88,86900,11.387750301457,11.435123342711,11.2274107772125,11.2529193378877,238468.962535344,0.0,1.0
2000-07-10,30.75,31.31,30.5,31.13,66000,11.2055462966337,11.4096147820358,11.114444294222,11.3440213402994,181115.667748362,0.0,1.0
2000-07-11,30.44,30.75,30.44,30.75,181600,11.0925798136432,11.2055462966337,11.0925798136432,11.2055462966337,498342.503986405,0.0,1.0
2000-07-12,30.31,30.5,30.25,30.5,59200,11.0452067723892,11.114444294222,11.0233422918104,11.114444294222,162455.265616713,0.0,1.0
2000-07-13,30.31,30.63,30.19,30.25,116600,11.0452067723892,11.1618173354761,11.0014778112316,11.0233422918104,319971.013022106,0.0,1.0
2000-07-14,30.13,30.44,29.94,30.44,104100,10.9796133306528,11.0925798136432,10.9103758088199,11.0925798136432,285668.80322128,0.0,1.0
2000-07-17,30.25,30.44,30.0,30.25,80700,11.0233422918104,11.0925798136432,10.9322402893987,11.0233422918104,221455.066474134,0.0,1.0
2000-07-18,30.38,30.5,30.19,30.5,47700,11.0707153330644,11.114444294222,11.0014778112316,11.114444294222,130897.232599953,0.0,1.0
2000-07-19,30.38,30.5,29.94,30.25,54900,11.0707153330644,11.114444294222,10.9103758088199,11.0233422918104,150655.305445229,0.0,1.0
2000-07-20,31.0,31.25,30.19,30.25,103700,11.2966482990453,11.387750301457,11.0014778112316,11.0233422918104,284571.132507655,0.0,1.0
2000-07-21,31.56,31.56,30.75,31.0,96700,11.5007167844474,11.5007167844474,11.2055462966337,11.2966482990453,265361.895019193,0.0,1.0
2000-07-24,31.38,31.44,30.75,31.38,120500,11.435123342711,11.4569878232898,11.2055462966337,11.435123342711,330673.302479966,0.0,1.0
2000-07-25,31.31,31.31,31.0,31.25,41100,11.4096147820358,11.4096147820358,11.2966482990453,11.387750301457,112785.665825117,0.0,1.0
2000-07-26,31.63,32.0,31.06,31.44,200800,11.5262253451227,11.661056308692,11.3185127796241,11.4569878232898,551030.698240473,0.0,1.0
2000-07-27,31.88,32.0,31.63,31.75,143600,11.6173273475344,11.661056308692,11.5262253451227,11.5699543062803,394063.786191891,0.0,1.0
2000-07-28,31.63,32.13,31.63,31.75,96100,11.5262253451227,11.708429349946,11.5262253451227,11.5699543062803,263715.388948752,0.0,1.0
2000-07-31,32.0,32.0,31.56,31.56,93100,11.661056308692,11.661056308692,11.5007167844474,11.5007167844474,255482.858596553,0.0,1.0
2000-08-01,31.75,32.13,31.63,31.94,146800,11.5699543062803,11.708429349946,11.5262253451227,11.6391918281132,402845.151900903,0.0,1.0
2000-08-02,31.31,32.0,31.31,31.94,187400,11.4096147820358,11.661056308692,11.4096147820358,11.6391918281132,514258.729333987,0.0,1.0
2000-08-03,30.63,31.38,30.5,31.38,159200,11.1618173354761,11.435123342711,11.114444294222,11.435123342711,436872.944023322,0.0,1.0
2000-08-04,30.19,30.63,30.06,30.63,206900,11.0014778112316,11.1618173354761,10.9541047699775,11.1618173354761,567770.176623274,0.0,1.0
2000-08-07,29.94,30.19,29.69,30.19,241600,10.9103758088199,11.0014778112316,10.8192738064083,11.0014778112316,662993.11103037,0.0,1.0
2000-08-08,29.94,30.13,29.75,30.0,209900,10.9103758088199,10.9796133306528,10.8411382869871,10.9322402893987,576002.706975475,0.0,1.0
2000-08-09,30.38,30.44,29.88,30.0,117200,11.0707153330644,11.0925798136432,10.8885113282411,10.9322402893987,321617.519092548,0.0,1.0
2000-08-10,30.56,30.63,30.25,30.38,88200,11.1363087748008,11.1618173354761,11.0233422918104,11.0707153330644,242036.39235463,0.0,1.0
2000-08-11,30.75,30.75,30.5,30.5,48600,11.2055462966337,11.2055462966337,11.114444294222,11.114444294222,133366.991705612,0.0,1.0
2000-08-14,30.81,31.0,30.56,31.0,115600,11.2274107772125,11.2966482990453,11.1363087748008,11.2966482990453,317226.83623804,0.0,1.0
2000-08-15,30.75,30.88,30.63,30.81,92800,11.2055462966337,11.2529193378877,11.1618173354761,11.2274107772125,254659.605561334,0.0,1.0
2000-08-16,30.69,30.81,30.63,30.63,66800,11.1836818160549,11.2274107772125,11.1618173354761,11.1618173354761,183311.009175615,0.0,1.0
2000-08-17,30.75,30.81,30.63,30.75,101500,11.2055462966337,11.2274107772125,11.1618173354761,11.2055462966337,278533.943582709,0.0,1.0
2000-08-18,30.5,30.63,30.44,30.63,178100,11.114444294222,11.1618173354761,11.0925798136432,11.1618173354761,488737.885242173,0.0,1.0
2000-08-21,30.0,30.38,29.88,30.31,193400,10.9322402893987,11.0707153330644,10.8885113282411,11.0452067723892,530723.790038384,0.0,1.0
2000-08-22,29.5,30.0,29.13,30.0,220600,10.7500362845754,10.9322402893987,10.6152053210061,10.9322402893987,605365.398564982,0.0,1.0
2000-08-23,29.38,29.69,29.38,29.63,138600,10.7063073234178,10.8192738064083,10.7063073234178,10.7974093258295,380342.902271561,0.0,1.0
2000-08-24,29.31,29.56,29.25,29.38,64900,10.6807987627425,10.7719007651542,10.6589342821637,10.7063073234178,178097.073285891,0.0,1.0
2000-08-25,28.94,29.38,28.88,29.25,80100,10.5459677991733,10.7063073234178,10.5241033185945,10.6589342821637,219808.560403694,0.0,1.0
2000-08-28,28.88,29.06,28.75,29.0,99400,10.5241033185945,10.5896967603309,10.4767302773404,10.5678322797521,272771.17233617,0.0,1.0
2000-08-29,29.38,29.56,29.0,29.0,285000,10.7063073234178,10.7719007651542,10.5678322797521,10.5678322797521,782090.383458839,0.0,1.0
2000-08-30,30.06,30.06,29.38,29.38,173300,10.9541047699775,10.9541047699775,10.7063073234178,10.7063073234178,475565.836678655,0.0,1.0
2000-08-31,29.69,30.13,29.63,29.94,117600,10.8192738064083,10.9796133306528,10.7974093258295,10.9103758088199,322715.189806172,0.0,1.0
2000-09-01,30.06,30.31,29.88,29.88,100500,10.9541047699775,11.0452067723892,10.8885113282411,10.8885113282411,275789.766798643,0.0,1.0
2000-09-05,30.13,30.38,30.0,30.31,155100,10.9796133306528,11.0707153330644,10.9322402893987,11.0452067723892,425621.819208651,0.0,1.0
2000-09-06,30.31,30.5,30.06,30.19,55300,11.0452067723892,11.114444294222,10.9541047699775,11.0014778112316,151752.976158855,0.0,1.0
2000-09-07,30.5,30.5,30.06,30.38,54800,11.114444294222,11.114444294222,10.9541047699775,11.0707153330644,150380.887766823,0.0,1.0
2000-09-08,31.31,31.75,30.5,30.63,122400,11.4096147820358,11.5699543062803,11.114444294222,11.1618173354761,335887.23836969,0.0,1.0
2000-09-11,31.69,31.94,31.25,31.44,112800,11.5480898257015,11.6391918281132,11.387750301457,11.4569878232898,309543.141242656,0.0,1.0
2000-09-12,31.56,31.88,31.38,31.63,33900,11.5007167844474,11.6173273475344,11.435123342711,11.5262253451227,93027.5929798411,0.0,1.0
2000-09-13,31.63,31.69,31.5,31.56,38800,11.5262253451227,11.5480898257015,11.4788523038686,11.5007167844474,106474.059221765,0.0,1.0
2000-09-14,31.19,31.63,31.06,31.5,69400,11.3658858208782,11.5262253451227,11.3185127796241,11.4788523038686,190445.868814187,0.0,1.0
2000-09-15,31.0,31.13,30.63,30.63,55200,11.2966482990453,11.3440213402994,11.1618173354761,11.1618173354761,151478.558480449,0.0,1.0
2000-09-18,30.31,31.13,30.31,31.0,139900,11.0452067723892,11.3440213402994,11.0452067723892,11.2966482990453,383910.332090846,0.0,1.0
2000-09-19,31.19,31.19,30.44,30.5,59200,11.3658858208782,11.3658858208782,11.0925798136432,11.114444294222,162455.265616713,0.0,1.0
2000-09-20,31.0,31.38,30.88,31.38,165900,11.2966482990453,11.435123342711,11.2529193378877,11.435123342711,455258.928476567,0.0,1.0
2000-09-21,31.0,31.25,31.0,31.13,48900,11.2966482990453,11.387750301457,11.2966482990453,11.3440213402994,134190.244740833,0.0,1.0
2000-09-22,31.69,31.88,30.94,31.19,147900,11.5480898257015,11.6173273475344,11.2747838184665,11.3658858208782,405863.746363376,0.0,1.0
2000-09-25,31.63,32.13,31.63,31.69,231200,11.5262253451227,11.708429349946,11.5262253451227,11.5480898257015,634453.672476083,0.0,1.0
2000-09-26,31.44,31.94,31.38,31.5,97200,11.4569878232898,11.6391918281132,11.435123342711,11.4788523038686,266733.983411226,0.0,1.0
2000-09-27,30.75,31.31,30.75,31.0,87700,11.4314792626146,11.6396622995923,11.4314792626146,11.5244181184082,235907.78918871,0.62,1.0
2000-09-28,31.31,31.81,30.88,30.88,160100,11.6396622995923,11.8255400111795,11.4798074676273,11.4798074676273,430659.487447121,0.0,1.0
2000-09-29,30.75,31.38,30.69,31.31,195500,11.4314792626146,11.6656851792145,11.4091739372241,11.6396622995923,525883.384109383,0.0,1.0
2000-10-02,30.38,31.25,30.31,30.81,155700,11.29392975604,11.6173569742018,11.2679068764178,11.453784588005,418823.748878932,0.0,1.0
2000-10-03,30.63,30.69,30.38,30.5,107400,11.3868686118336,11.4091739372241,11.29392975604,11.338540406821,288899.618687202,0.0,1.0
2000-10-04,30.56,30.63,30.25,30.63,133500,11.3608457322114,11.3868686118336,11.2456015510274,11.3868686118336,359107.067921243,0.0,1.0
2000-10-05,30.75,31.0,30.25,30.38,47300,11.4314792626146,11.5244181184082,11.2456015510274,11.29392975604,127234.18960805,0.0,1.0
2000-10-06,30.63,30.69,30.38,30.63,97400,11.3868686118336,11.4091739372241,11.29392975604,11.3868686118336,262000.212850405,0.0,1.0
2000-10-09,30.75,30.88,30.5,30.5,88800,11.4314792626146,11.4798074676273,11.338540406821,11.338540406821,238866.723830758,0.0,1.0
2000-10-10,30.63,31.0,30.5,30.81,27000,11.3868686118336,11.5244181184082,11.338540406821,11.453784588005,72628.3957593525,0.0,1.0
2000-10-11,30.5,30.81,30.5,30.5,139300,11.338540406821,11.453784588005,11.338540406821,11.338540406821,374708.723306583,0.0,1.0
2000-10-12,30.19,30.44,30.06,30.38,119400,11.2232962256369,11.3162350814305,11.1749680206242,11.29392975604,321178.905691357,0.0,1.0
2000-10-13,30.13,30.25,29.75,30.0,94600,11.2009909002464,11.2456015510274,11.0597238394401,11.1526626952337,254468.379216101,0.0,1.0
2000-10-16,30.06,30.38,29.75,29.94,456400,11.1749680206242,11.29392975604,11.0597238394401,11.1303573698433,1227688.88239142,0.0,1.0
2000-10-17,29.81,30.13,29.38,30.13,144800,11.0820291648306,11.2009909002464,10.9221743328656,11.2009909002464,389503.396516822,0.0,1.0
2000-10-18,30.06,30.19,29.69,29.75,74300,11.1749680206242,11.2232962256369,11.0374185140497,11.0597238394401,199862.585367403,0.0,1.0
2000-10-19,30.06,30.25,29.81,30.13,47400,11.1749680206242,11.2456015510274,11.0820291648306,11.2009909002464,127503.183666418,0.0,1.0
2000-10-20,30.31,30.44,30.0,30.0,209200,11.2679068764178,11.3162350814305,11.1526626952337,11.1526626952337,562735.570105797,0.0,1.0
2000-10-23,30.38,30.5,30.25,30.44,93100,11.29392975604,11.338540406821,11.2456015510274,11.3162350814305,250433.468340582,0.0,1.0
2000-10-24,30.19,30.44,30.19,30.44,101000,11.2232962256369,11.3162350814305,11.2232962256369,11.3162350814305,271683.998951651,0.0,1.0
2000-10-25,30.13,30.38,30.0,30.0,250600,11.2009909002464,11.29392975604,11.1526626952337,11.1526626952337,674099.110270137,0.0,1.0
2000-10-26,30.19,30.25,30.0,30.13,88300,11.2232962256369,11.2456015510274,11.1526626952337,11.2009909002464,237521.753538918,0.0,1.0
2000-10-27,30.81,30.94,30.13,30.25,124900,11.453784588005,11.5021127930177,11.2009909002464,11.2456015510274,335973.578901598,0.0,1.0
2000-10-30,30.5,30.75,30.38,30.63,177200,11.338540406821,11.4314792626146,11.29392975604,11.3868686118336,476657.471428044,0.0,1.0
2000-10-31,30.88,30.88,30.5,30.5,106900,11.4798074676273,11.4798074676273,11.338540406821,11.338540406821,287554.64839536,0.0,1.0
2000-11-01,30.81,30.94,30.63,30.88,74700,11.453784588005,11.5021127930177,11.3868686118336,11.4798074676273,200938.561600875,0.0,1.0
2000-11-02,30.94,30.94,30.63,30.63,79700,11.5021127930177,11.5021127930177,11.3868686118336,11.3868686118336,214388.264519274,0.0,1.0
2000-11-03,30.88,31.0,30.5,30.94,329700,11.4798074676273,11.5244181184082,11.338540406821,11.5021127930177,886873.410439198,0.0,1.0
2000-11-06,30.88,30.88,30.63,30.63,36900,11.4798074676273,11.4798074676273,11.3868686118336,11.3868686118336,99258.8075377811,0.0,1.0
2000-11-07,30.94,31.0,30.75,30.81,140600,11.5021127930177,11.5244181184082,11.4314792626146,11.453784588005,378205.646065369,0.0,1.0
2000-11-08,31.0,31.0,30.75,30.94,50600,11.5244181184082,11.5244181184082,11.4314792626146,11.5021127930177,136110.993534193,0.0,1.0
2000-11-09,30.94,30.94,30.5,30.88,28600,11.5021127930177,11.5021127930177,11.338540406821,11.4798074676273,76932.30069324,0.0,1.0
2000-11-10,30.75,30.94,30.44,30.81,36300,11.4314792626146,11.5021127930177,11.3162350814305,11.453784588005,97644.8431875734,0.0,1.0
2000-11-13,30.75,30.75,30.5,30.5,63800,11.4314792626146,11.4314792626146,11.338540406821,11.338540406821,171618.209238765,0.0,1.0
2000-11-14,31.0,31.13,30.75,30.94,61200,11.5244181184082,11.5727463234209,11.4314792626146,11.5021127930177,164624.363721198,0.0,1.0
2000-11-15,31.0,31.19,30.75,31.0,34900,11.5244181184082,11.5950516488113,11.4314792626146,11.5244181184082,93878.9263704219,0.0,1.0
2000-11-16,30.94,31.0,30.75,31.0,86700,11.5021127930177,11.5244181184082,11.4314792626146,11.5244181184082,233217.848605032,0.0,1.0
2000-11-17,31.0,31.25,30.75,31.0,70500,11.5244181184082,11.6173569742018,11.4314792626146,11.5244181184082,189640.81114942,0.0,1.0
2000-11-20,31.06,31.25,30.44,30.94,48300,11.5467234437987,11.6173569742018,11.3162350814305,11.5021127930177,129924.13019173,0.0,1.0
2000-11-21,31.44,31.63,31.0,31.13,170200,11.687990504605,11.7586240350081,11.5244181184082,11.5727463234209,457827.887342285,0.0,1.0
2000-11-22,31.19,31.63,31.0,31.25,72200,11.5950516488113,11.7586240350081,11.5244181184082,11.6173569742018,194213.710141676,0.0,1.0
2000-11-24,31.44,31.44,31.06,31.19,22300,11.687990504605,11.687990504605,11.5467234437987,11.5950516488113,59985.6750160574,0.0,1.0
2000-11-27,31.25,31.56,31.0,31.19,39600,11.6173569742018,11.7326011553859,11.5244181184082,11.5950516488113,106521.647113717,0.0,1.0
2000-11-28,31.25,31.38,31.0,31.13,25500,11.6173569742018,11.6656851792145,11.5244181184082,11.5727463234209,68593.4848838327,0.0,1.0
2000-11-29,31.56,31.63,31.25,31.38,39400,11.7326011553859,11.7586240350081,11.6173569742018,11.6656851792145,105983.658996981,0.0,1.0
2000-11-30,32.0,32.25,31.56,31.56,124800,11.8961735415827,11.9891123973763,11.7326011553859,11.7326011553859,335704.584843227,0.0,1.0
2000-12-01,32.38,32.75,32.13,32.13,114900,12.0374406023889,12.1749901089635,11.9445017465953,11.9445017465953,309074.1730648,0.0,1.0
2000-12-04,31.88,32.5,31.88,32.5,99100,11.8515628908017,12.0820512531699,11.8515628908017,12.0820512531699,266573.11184266,0.0,1.0
2000-12-05,32.69,32.69,32.0,32.0,101100,12.152684783573,12.152684783573,11.8961735415827,11.8961735415827,271952.99301002,0.0,1.0
2000-12-06,32.13,32.56,32.0,32.5,126400,11.9445017465953,12.1043565785604,11.8961735415827,12.0820512531699,340008.489777117,0.0,1.0
2000-12-07,32.25,32.44,32.25,32.31,55700,11.9891123973763,12.0597459277794,11.9891123973763,12.0114177227667,149829.69051096,0.0,1.0
2000-12-08,32.5,32.69,32.38,32.5,232000,12.0820512531699,12.152684783573,12.0374406023889,12.0820512531699,624066.215413693,0.0,1.0
2000-12-11,32.63,32.94,32.31,32.31,79400,12.1303794581826,12.2456236393666,12.0114177227667,12.0114177227667,213581.282344169,0.0,1.0
2000-12-12,32.81,32.94,32.5,32.56,78400,12.197295434354,12.2456236393666,12.0820512531699,12.1043565785604,210891.341760489,0.0,1.0
2000-12-13,33.31,33.5,32.75,32.88,81900,12.3831731459412,12.4538066763443,12.1749901089635,12.2233183139762,220306.133803368,0.0,1.0
2000-12-14,33.38,33.44,33.19,33.25,95300,12.4091960255634,12.4315013509539,12.3385624951603,12.3608678205507,256351.337624677,0.0,1.0
2000-12-15,33.5,33.63,33.25,33.5,114800,12.4538066763443,12.502134881357,12.3608678205507,12.4538066763443,308805.179006432,0.0,1.0
2000-12-18,34.13,34.13,33.38,33.5,137700,12.6880125929443,12.6880125929443,12.4091960255634,12.4538066763443,370404.818372695,0.0,1.0
2000-12-19,34.69,34.69,34.06,34.13,263400,12.8961956299219,12.8961956299219,12.661989713322,12.6880125929443,708530.349741239,0.0,1.0
2000-12-20,34.25,34.63,33.81,34.31,236100,12.7326232437252,12.8738903045315,12.5690508575284,12.7549285691157,635094.971806779,0.0,1.0
2000-12-21,34.25,34.44,34.06,34.31,100500,12.7326232437252,12.8032567741283,12.661989713322,12.7549285691157,270339.028659811,0.0,1.0
2000-12-22,34.31,34.5,34.25,34.38,79700,12.7549285691157,12.8255620995188,12.7326232437252,12.7809514487379,214388.264519272,0.0,1.0
2000-12-26,34.75,34.75,34.38,34.38,87300,12.9185009553124,12.9185009553124,12.7809514487379,12.7809514487379,234831.812955239,0.0,1.0
2000-12-27,34.5,34.75,34.13,34.13,146100,13.069991290256,13.1647013720695,12.9298203691721,12.9298203691721,385650.601294416,0.6575,1.0
2000-12-28,34.94,34.94,34.38,34.38,97800,13.2366810342477,13.2366810342477,13.0245304509856,13.0245304509856,258156.254665255,0.0,1.0
2000-12-29,34.0,35.0,33.94,34.81,93000,12.8805711266291,13.2594114538829,12.8578407069939,13.1874317917047,245486.009037513,0.0,1.0
2001-01-02,33.69,34.38,33.5,34.25,113300,12.7631306251804,13.0245304509856,12.6911509630022,12.9752812084426,299070.589504842,0.0,1.0
2001-01-03,34.5,34.88,33.31,33.31,193000,13.069991290256,13.2139506146125,12.619171300824,12.619171300824,509449.459615484,0.0,1.0
2001-01-04,34.38,34.81,34.25,34.25,136300,13.0245304509856,13.1874317917047,12.9752812084426,12.9752812084426,359782.183137773,0.0,1.0
2001-01-05,33.75,34.38,33.56,34.25,91000,12.7858610448157,13.0245304509856,12.7138813826374,12.9752812084426,240206.740025953,0.0,1.0
2001-01-08,33.38,34.0,33.25,33.56,249000,12.6456901237318,12.8805711266291,12.5964408811888,12.7138813826374,657268.991939145,0.0,1.0
2001-01-09,33.13,33.88,33.06,33.63,81200,12.5509800419183,12.8351102873587,12.5244612190105,12.7404002055452,214338.321869312,0.0,1.0
2001-01-10,33.5,33.75,33.0,33.13,97000,12.6911509630022,12.7858610448157,12.5017307993753,12.5509800419183,256044.547060632,0.0,1.0
2001-01-11,33.81,34.94,33.5,33.5,111300,12.8085914644509,13.2366810342477,12.6911509630022,12.6911509630022,293791.320493281,0.0,1.0
2001-01-12,33.88,34.0,33.75,33.94,82200,12.8351102873587,12.8805711266291,12.7858610448157,12.8578407069939,216977.956375091,0.0,1.0
2001-01-16,33.69,33.94,33.25,33.94,77400,12.7631306251804,12.8578407069939,12.5964408811888,12.8578407069939,204307.71074735,0.0,1.0
2001-01-17,33.38,34.0,33.31,33.81,78400,12.6456901237318,12.8805711266291,12.619171300824,12.8085914644509,206947.345253128,0.0,1.0
2001-01-18,33.13,33.38,32.81,33.38,103000,12.5509800419183,12.6456901237318,12.4297511371971,12.6456901237318,271882.35409531,0.0,1.0
2001-01-19,32.88,33.38,32.88,33.13,47100,12.4562699601049,12.6456901237318,12.4562699601049,12.5509800419183,124326.785222224,0.0,1.0
2001-01-22,33.13,33.38,32.88,32.94,54000,12.5509800419183,12.6456901237318,12.4562699601049,12.4790003797401,142540.263312104,0.0,1.0
2001-01-23,33.13,33.31,33.0,33.25,71400,12.5509800419183,12.619171300824,12.5017307993753,12.5964408811888,188469.903712671,0.0,1.0
2001-01-24,33.06,33.31,33.0,33.0,85400,12.5244612190105,12.619171300824,12.5017307993753,12.5017307993753,225424.786793588,0.0,1.0
2001-01-25,33.13,33.38,33.06,33.13,96700,12.5509800419183,12.6456901237318,12.5244612190105,12.5509800419183,255252.656708898,0.0,1.0
2001-01-26,33.13,33.31,33.13,33.13,47200,12.5509800419183,12.619171300824,12.5509800419183,12.5509800419183,124590.748672802,0.0,1.0
2001-01-29,33.27,33.4,33.0,33.12,60400,12.6040176877338,12.6532669302768,12.5017307993753,12.5471916386458,159433.924149095,0.0,1.0
2001-01-30,33.15,33.4,33.0,33.1,98700,12.5585568484634,12.6532669302768,12.5017307993753,12.5396148321007,260531.925720457,0.0,1.0
2001-01-31,32.85,33.24,32.76,33.0,91400,12.4449047502872,12.5926524779162,12.4108091208344,12.5017307993753,241262.593828266,0.0,1.0
2001-02-01,32.9,33.24,32.8,32.85,71700,12.4638467666499,12.5926524779162,12.4259627339245,12.4449047502872,189261.794064406,0.0,1.0
2001-02-02,33.0,33.06,32.75,32.75,63100,12.5017307993753,12.5244612190105,12.4070207175619,12.4070207175619,166560.9373147,0.0,1.0
2001-02-05,32.82,33.2,32.5,33.2,97600,12.4335395404696,12.5774988648261,12.3123106357484,12.5774988648261,257628.3277641,0.0,1.0
2001-02-06,32.9,33.09,32.52,32.8,81500,12.4638467666499,12.5358264288282,12.3198874422935,12.4259627339245,215130.212221047,0.0,1.0
2001-02-07,33.34,33.44,32.76,32.76,230500,12.6305365106416,12.668420543367,12.4108091208344,12.4108091208344,608435.753582223,0.0,1.0
2001-02-08,33.09,33.32,32.98,33.1,48200,12.5358264288282,12.6229597040965,12.4941539928302,12.5396148321007,127230.383178581,0.0,1.0
2001-02-09,32.93,33.44,32.86,33.2,84100,12.4752119764675,12.668420543367,12.4486931535598,12.5774988648261,221993.261936074,0.0,1.0
2001-02-12,33.05,33.22,32.9,32.9,131300,12.520672815738,12.5850756713711,12.4638467666499,12.4638467666499,346584.010608876,0.0,1.0
2001-02-13,33.01,33.15,33.0,33.05,71700,12.5055192026478,12.5585568484634,12.5017307993753,12.520672815738,189261.794064406,0.0,1.0
2001-02-14,33.1,33.29,33.01,33.1,74200,12.5396148321007,12.6115944942789,12.5055192026478,12.5396148321007,195860.880328854,0.0,1.0
2001-02-15,33.0,33.37,33.0,33.05,77800,12.5017307993753,12.6419017204592,12.5017307993753,12.520672815738,205363.564549661,0.0,1.0
2001-02-16,33.3,33.37,32.85,32.95,49300,12.6153828975514,12.6419017204592,12.4449047502872,12.4827887830126,130133.98113494,0.0,1.0
2001-02-20,33.03,33.3,32.95,33.3,56600,12.5130960091929,12.6153828975514,12.4827887830126,12.6153828975514,149403.313027132,0.0,1.0
2001-02-21,32.75,33.19,32.75,33.0,44800,12.4070207175619,12.5737104615535,12.4070207175619,12.5017307993753,118255.625858931,0.0,1.0
2001-02-22,32.53,32.95,32.4,32.95,58100,12.323675845566,12.4827887830126,12.274426603023,12.4827887830126,153362.764785801,0.0,1.0
2001-02-23,32.5,32.84,32.35,32.4,76200,12.3123106357484,12.4411163470147,12.2554845866603,12.274426603023,201140.149340414,0.0,1.0
2001-02-26,32.85,32.88,32.4,32.55,66200,12.4449047502872,12.4562699601049,12.274426603023,12.3312526521111,174743.804282617,0.0,1.0
2001-02-27,32.86,32.99,32.6,32.7,49400,12.4486931535598,12.4979423961028,12.3501946684738,12.3880787011992,130397.944585517,0.0,1.0
2001-02-28,32.85,32.98,32.58,32.61,72300,12.4449047502872,12.4941539928302,12.3426178619287,12.3539830717463,190845.574767874,0.0,1.0
2001-03-01,33.1,33.12,32.75,32.8,104000,12.5396148321007,12.5471916386458,12.4070207175619,12.4259627339245,274521.988601089,0.0,1.0
2001-03-02,33.33,33.38,32.83,33.0,109000,12.6267481073691,12.6456901237318,12.4373279437422,12.5017307993753,287720.161129987,0.0,1.0
2001-03-05,33.17,33.3,32.5,32.8,117300,12.5661336550085,12.6153828975514,12.3123106357484,12.4259627339245,309629.127527959,0.0,1.0
2001-03-06,33.23,33.25,33.0,33.15,44800,12.5888640746437,12.5964408811888,12.5017307993753,12.5585568484634,118255.625858931,0.0,1.0
2001-03-07,33.12,33.37,32.9,33.15,115300,12.5471916386458,12.6419017204592,12.4638467666499,12.5585568484634,304349.8585164,0.0,1.0
2001-03-08,33.23,33.37,33.0,33.0,54500,12.5888640746437,12.6419017204592,12.5017307993753,12.5017307993753,143860.080564994,0.0,1.0
2001-03-09,33.31,33.38,33.2,33.23,76600,12.619171300824,12.6456901237318,12.5774988648261,12.5888640746437,202196.003142725,0.0,1.0
2001-03-12,33.26,33.56,33.1,33.56,91600,12.6002292844613,12.7138813826374,12.5396148321007,12.7138813826374,241790.520729421,0.0,1.0
2001-03-13,33.26,33.45,33.0,33.36,74700,12.6002292844613,12.6722089466395,12.5017307993753,12.6381133171867,197180.697581744,0.0,1.0
2001-03-14,33.0,33.23,32.9,33.0,222600,12.5017307993753,12.5888640746437,12.4638467666499,12.5017307993753,587582.640986564,0.0,1.0
2001-03-15,32.55,33.0,32.51,32.9,152500,12.3312526521111,12.5017307993753,12.3160990390209,12.4638467666499,402544.262131405,0.0,1.0
2001-03-16,31.95,32.85,31.7,32.85,97100,12.1039484557588,12.4449047502872,12.0092383739454,12.4449047502872,256308.51051121,0.0,1.0
2001-03-19,32.26,32.26,31.45,31.7,123600,12.2213889572075,12.2213889572075,11.9145282921319,12.0092383739454,326258.824914372,0.0,1.0
2001-03-20,32.1,32.9,32.1,32.35,117000,12.1607745048469,12.4638467666499,12.1607745048469,12.2554845866603,308837.237176226,0.0,1.0
2001-03-21,31.64,32.01,31.5,32.0,141800,11.9865079543101,12.1266788753941,11.9334703084946,12.1228904721215,374300.172919564,0.0,1.0
2001-03-22,31.55,31.68,30.5,31.0,190700,11.9524123248573,12.0016615674003,11.5546299812408,11.7440501448677,503378.300252191,0.0,1.0
2001-03-23,31.83,32.5,31.65,31.9,157000,12.0584876164884,12.3123106357484,11.9902963575827,12.0850064393961,414422.617407413,0.0,1.0
2001-03-26,32.5,32.5,31.82,31.9,130100,12.3123106357484,12.3123106357484,12.0546992132158,12.0850064393961,343416.44920194,0.0,1.0
2001-03-27,32.46,32.6,32.05,32.6,270100,12.2971570226583,12.3501946684738,12.1418324884842,12.3501946684738,712965.280011097,0.0,1.0
2001-03-28,31.34,31.7,30.95,31.3,104100,12.1219433713034,12.2611871368959,11.9710959585782,12.1064718417931,269139.51831547,0.6575,1.0
2001-03-29,31.75,31.75,31.27,31.35,168300,12.2805265487837,12.2805265487837,12.0948681946604,12.1258112536809,435121.814913485,0.0,1.0
2001-03-30,31.64,31.89,31.2,31.75,190500,12.2379798426305,12.3346769020697,12.0677930180174,12.2805265487837,492517.562335226,0.0,1.0
2001-04-02,31.5,31.75,31.2,31.55,81100,12.1838294893445,12.2805265487837,12.0677930180174,12.2031689012323,209675.455671322,0.0,1.0
2001-04-03,31.0,31.35,30.52,31.25,166600,11.990435370466,12.1258112536809,11.8047770163427,12.0871324299053,430726.645065873,0.0,1.0
2001-04-04,30.74,31.0,30.2,30.5,161100,11.8898704286492,11.990435370466,11.6810047802604,11.7970412515875,416506.977911837,0.0,1.0
2001-04-05,31.25,31.25,30.92,30.94,87200,12.0871324299053,12.0871324299053,11.9594923114455,11.9672280762006,225446.359242161,0.0,1.0
2001-04-06,31.0,31.4,30.7,31.4,144200,11.990435370466,12.1451506655688,11.8743988991389,12.1451506655688,372813.818838529,0.0,1.0
2001-04-09,31.15,31.21,30.85,30.9,102700,12.0484536061296,12.071660900395,11.9324171348025,11.9517565466903,265519.96667626,0.0,1.0
2001-04-10,31.34,31.45,31.09,31.2,64100,12.1219433713034,12.1644900774566,12.0252463118641,12.0677930180174,165723.757195212,0.0,1.0
2001-04-11,30.9,31.3,30.65,31.25,190300,11.9517565466903,12.1064718417931,11.8550594872511,12.0871324299053,492000.483529626,0.0,1.0
2001-04-12,30.76,30.96,29.88,30.9,209400,11.8976061934043,11.9749638409557,11.5572325441782,11.9517565466903,541381.50946455,0.0,1.0
2001-04-16,30.6,30.96,30.37,30.85,161500,11.8357200753632,11.9749638409557,11.7467587806791,11.9324171348025,417541.135523041,0.0,1.0
2001-04-17,30.6,30.8,30.0,30.7,202300,11.8357200753632,11.9130777229146,11.603647132709,11.8743988991389,523025.211865704,0.0,1.0
2001-04-18,30.82,31.0,30.35,30.9,152300,11.9208134876698,11.990435370466,11.739023015924,11.9517565466903,393755.510465379,0.0,1.0
2001-04-19,30.59,30.95,30.4,30.95,152100,11.8318521929857,11.9710959585782,11.7583624278118,11.9710959585782,393238.431659778,0.0,1.0
2001-04-20,30.15,30.5,30.02,30.39,159900,11.6616653683726,11.7970412515875,11.6113828974642,11.7544945454343,413404.505078229,0.0,1.0
2001-04-23,30.09,30.41,30.07,30.25,105600,11.6384580741072,11.7622303101894,11.630722309352,11.7003441921483,273017.609357479,0.0,1.0
2001-04-24,30.04,30.21,29.8,30.15,176600,11.6191186622193,11.684872662638,11.5262894851576,11.6616653683726,456580.585345938,0.0,1.0
2001-04-25,30.05,30.07,29.85,30.04,286300,11.6229865445969,11.630722309352,11.5456288970455,11.6191186622193,740198.310218243,0.0,1.0
2001-04-26,30.99,31.4,30.28,30.3,182400,11.9865674880884,12.1451506655688,11.711947839281,11.7196836040361,471575.870708376,0.0,1.0
2001-04-27,31.4,31.42,30.85,30.85,115600,12.1451506655688,12.1528864303239,11.9324171348025,11.9324171348025,298871.549637544,0.0,1.0
2001-04-30,30.75,31.44,30.75,31.25,104900,11.8937383110268,12.1606221950791,11.8937383110268,12.0871324299053,271207.833537875,0.0,1.0
2001-05-01,31.05,31.13,30.81,30.81,113800,12.0097747823539,12.0407178413744,11.9169456052922,11.9169456052922,294217.840387132,0.0,1.0
2001-05-02,30.6,31.05,30.6,31.0,163900,11.8357200753632,12.0097747823539,11.8357200753632,11.990435370466,423746.081190256,0.0,1.0
2001-05-03,31.12,31.25,30.65,30.7,162200,12.0368499589968,12.0871324299053,11.8550594872511,11.8743988991389,419350.911342646,0.0,1.0
2001-05-04,31.21,31.24,31.05,31.12,103900,12.071660900395,12.0832645475277,12.0097747823539,12.0368499589968,268622.439509868,0.0,1.0
2001-05-07,30.78,31.22,30.65,31.22,151000,11.9053419581595,12.0755287827725,11.8550594872511,12.0755287827725,390394.498228972,0.0,1.0
2001-05-08,31.02,31.1,30.9,31.0,91000,11.9981711352211,12.0291141942417,11.9517565466903,11.990435370466,235270.856548587,0.0,1.0
2001-05-09,31.0,31.24,30.91,30.98,100300,11.990435370466,12.0832645475277,11.9556244290679,11.9826996057109,259315.021009046,0.0,1.0
2001-05-10,30.9,31.1,30.84,31.04,86700,11.9517565466903,12.0291141942417,11.9285492524249,12.0059068999763,224153.662228159,0.0,1.0
2001-05-11,30.98,31.04,30.83,31.0,50200,11.9826996057109,12.0059068999763,11.9246813700473,11.990435370466,129786.780205923,0.0,1.0
2001-05-14,31.04,31.05,30.84,30.99,135200,12.0059068999763,12.0097747823539,11.9285492524249,11.9865674880884,349545.27258647,0.0,1.0
2001-05-15,31.12,31.2,30.85,31.04,136600,12.0368499589968,12.0677930180174,11.9324171348025,12.0059068999763,353164.824225681,0.0,1.0
2001-05-16,31.05,31.2,30.99,31.12,162900,12.0097747823539,12.0677930180174,11.9865674880884,12.0368499589968,421160.687162248,0.0,1.0
2001-05-17,31.0,31.24,31.0,31.13,85500,11.990435370466,12.0832645475277,11.990435370466,12.0407178413744,221051.189394551,0.0,1.0
2001-05-18,31.15,31.2,30.75,31.01,470200,12.0484536061296,12.0677930180174,11.8937383110268,11.9943032528436,1215652.27196862,0.0,1.0
2001-05-21,31.1,31.17,30.95,31.17,131700,12.0291141942417,12.0561893708847,11.9710959585782,12.0561893708847,340496.393488448,0.0,1.0
2001-05-22,31.1,31.18,31.1,31.12,150600,12.0291141942417,12.0600572532623,12.0291141942417,12.0368499589968,389360.34061777,0.0,1.0
2001-05-23,31.25,31.25,31.01,31.15,153600,12.0871324299053,12.0871324299053,11.9943032528436,12.0484536061296,397116.522701788,0.0,1.0
2001-05-24,31.35,31.35,31.07,31.25,132100,12.1258112536809,12.1258112536809,12.017510547109,12.0871324299053,341530.551099652,0.0,1.0
2001-05-25,31.42,31.5,31.25,31.35,100700,12.1528864303239,12.1838294893445,12.0871324299053,12.1258112536809,260349.178620249,0.0,1.0
2001-05-29,31.23,31.42,31.19,31.42,114700,12.0793966651501,12.1528864303239,12.0639251356398,12.1528864303239,296544.695012339,0.0,1.0
2001-05-30,31.15,31.25,31.0,31.05,82800,12.0484536061296,12.0871324299053,11.990435370466,12.0097747823539,214070.625518932,0.0,1.0
2001-05-31,31.25,31.4,31.13,31.15,541900,12.0871324299053,12.1451506655688,12.0407178413744,12.0484536061296,1401025.02377668,0.0,1.0
2001-06-01,31.66,31.71,31.15,31.25,83700,12.2457156073856,12.2650550192735,12.0484536061296,12.0871324299053,216397.480144139,0.0,1.0
2001-06-04,31.6,31.7,31.45,31.55,69800,12.2225083131202,12.2611871368959,12.1644900774566,12.2031689012323,180460.503154849,0.0,1.0
2001-06-05,31.78,31.95,31.55,31.65,106300,12.2921301959164,12.3578841963351,12.2031689012323,12.241847725008,274827.385177086,0.0,1.0
2001-06-06,31.84,31.95,31.76,31.78,68100,12.3153374901819,12.3578841963351,12.2843944311613,12.2921301959164,176065.333307238,0.0,1.0
2001-06-07,31.99,32.0,31.75,31.83,138900,12.3733557258454,12.377223608223,12.2805265487837,12.3114696078043,359111.230490095,0.0,1.0
2001-06-08,32.0,32.1,31.75,32.0,94600,12.377223608223,12.4159024319987,12.2805265487837,12.377223608223,244578.275049409,0.0,1.0
2001-06-11,32.1,32.1,31.81,32.0,233600,12.4159024319987,12.4159024319987,12.3037338430492,12.377223608223,603948.044942303,0.0,1.0
2001-06-12,32.2,32.22,32.0,32.05,232400,12.4545812557744,12.4623170205295,12.377223608223,12.3965630201108,600845.572108695,0.0,1.0
2001-06-13,32.2,32.29,32.15,32.24,89500,12.4545812557744,12.4893921971725,12.4352418438865,12.4700527852847,231392.765506576,0.0,1.0
2001-06-14,32.15,32.25,32.02,32.12,148600,12.4352418438865,12.4739206676622,12.3849593729781,12.4236381967538,384189.552561758,0.0,1.0
2001-06-15,32.2,32.38,32.08,32.15,189100,12.4545812557744,12.5242031385706,12.4081666672435,12.4352418438865,488898.010696017,0.0,1.0
2001-06-18,31.95,32.29,31.65,32.25,591000,12.3578841963351,12.4893921971725,12.241847725008,12.4739206676622,1527967.87055181,0.0,1.0
2001-06-19,31.89,32.1,31.87,31.94,108900,12.3346769020697,12.4159024319987,12.3269411373146,12.3540163139576,281549.409649901,0.0,1.0
2001-06-20,32.0,32.05,31.75,31.9,132100,12.377223608223,12.3965630201108,12.2805265487837,12.3385447844473,341530.55109965,0.0,1.0
2001-06-21,32.0,32.15,32.0,32.01,166400,12.377223608223,12.4352418438865,12.377223608223,12.3810914906005,430209.566260271,0.0,1.0
2001-06-22,31.55,32.13,31.55,32.01,187000,12.2031689012323,12.4275060791314,12.2031689012323,12.3810914906005,483468.683237206,0.0,1.0
2001-06-25,31.86,31.99,31.8,31.8,178800,12.323073254937,12.3733557258454,12.2998659606716,12.2998659606716,462268.452207551,0.0,1.0
2001-06-26,31.9,32.15,31.75,31.99,369800,12.3385447844473,12.4352418438865,12.2805265487837,12.3733557258454,956078.71155678,0.0,1.0
2001-06-27,31.68,31.75,31.34,31.34,341000,12.507764638466,12.5354017446747,12.3735272654521,12.3735272654521,863693.898330734,0.6575,1.0
2001-06-28,31.84,31.87,31.6,31.65,99600,12.5709351669431,12.5827796410325,12.4761793742274,12.4959201643765,252269.537459651,0.0,1.0
2001-06-29,32.14,32.2,31.85,31.85,196000,12.6893799078376,12.7130688560165,12.5748833249729,12.5748833249729,496434.029539075,0.0,1.0
2001-07-02,32.12,32.2,31.83,32.14,132200,12.681483591778,12.7130688560165,12.5669870089132,12.6893799078376,334839.687270743,0.0,1.0
2001-07-03,31.95,32.1,31.9,32.0,54300,12.6143649052711,12.6735872757183,12.594624115122,12.6341056954202,137532.488795774,0.0,1.0
2001-07-05,32.03,32.25,31.87,32.05,80400,12.6459501695096,12.7328096461656,12.5827796410325,12.6538464855692,203639.265178274,0.0,1.0
2001-07-06,32.07,32.19,32.0,32.17,86400,12.6617428016289,12.7091206979867,12.6341056954202,12.7012243819271,218836.225266204,0.0,1.0
2001-07-09,32.0,32.15,31.92,32.1,326900,12.6341056954202,12.6933280658674,12.6025204311816,12.6735872757183,827981.042124097,0.0,1.0
2001-07-10,31.94,32.1,31.91,32.0,96600,12.6104167472412,12.6735872757183,12.5985722731518,12.6341056954202,244671.057415688,0.0,1.0
2001-07-11,31.82,31.99,31.75,31.85,286300,12.5630388508834,12.6301575373903,12.5354017446747,12.5748833249729,725148.278862435,0.0,1.0
2001-07-12,32.0,32.15,31.87,31.9,233900,12.6341056954202,12.6933280658674,12.5827796410325,12.594624115122,592428.160761169,0.0,1.0
2001-07-13,32.15,32.25,32.0,32.2,70000,12.6933280658674,12.7328096461656,12.6341056954202,12.7130688560165,177297.867692527,0.0,1.0
2001-07-16,32.09,32.29,32.01,32.2,121900,12.6696391176885,12.7486022782849,12.63805385345,12.7130688560165,308751.572453129,0.0,1.0
2001-07-17,32.35,32.35,32.08,32.15,113500,12.7722912264638,12.7722912264638,12.6656909596587,12.6933280658674,287475.828330026,0.0,1.0
2001-07-18,31.95,32.45,31.95,32.35,148200,12.6143649052711,12.811772806762,12.6143649052711,12.7722912264638,375364.914171891,0.0,1.0
2001-07-19,31.95,32.2,31.75,32.2,137700,12.6143649052711,12.7130688560165,12.5354017446747,12.7130688560165,348770.234018012,0.0,1.0
2001-07-20,31.96,32.3,31.81,31.95,73800,12.6183130633009,12.7525504363147,12.5590906928536,12.6143649052711,186922.609081549,0.0,1.0
2001-07-23,32.05,32.25,31.89,32.1,68400,12.6538464855692,12.7328096461656,12.5906759570921,12.6735872757183,173245.345002412,0.0,1.0
2001-07-24,31.79,32.1,31.72,32.1,144500,12.551194376794,12.6735872757183,12.5235572705852,12.6735872757183,365993.455451,0.0,1.0
2001-07-25,31.71,31.9,31.55,31.78,191500,12.5196091125554,12.594624115122,12.4564385840783,12.5472462187641,485036.309473127,0.0,1.0
2001-07-26,31.79,32.08,31.71,31.71,199500,12.551194376794,12.6656909596587,12.5196091125554,12.5196091125554,505298.922923699,0.0,1.0
2001-07-27,31.7,31.99,31.59,31.8,223800,12.5156609545256,12.6301575373903,12.4722312161976,12.5551425348238,566846.611279821,0.0,1.0
2001-07-30,31.4,31.81,31.35,31.7,112600,12.397216213631,12.5590906928536,12.3774754234819,12.5156609545256,285196.284316836,0.0,1.0
2001-07-31,31.4,31.54,31.0,31.0,103500,12.397216213631,12.4524904260485,12.2392898924383,12.2392898924383,262147.561516808,0.0,1.0
2001-08-01,31.58,31.59,31.38,31.5,103600,12.4682830581678,12.4722312161976,12.3893198975714,12.4366977939292,262400.844184939,0.0,1.0
2001-08-02,31.58,31.65,31.45,31.58,169800,12.4682830581678,12.4959201643765,12.4169570037801,12.4682830581678,430073.970488442,0.0,1.0
2001-08-03,31.8,31.85,31.5,31.5,135500,12.5551425348238,12.5748833249729,12.4366977939292,12.4366977939292,343198.015319105,0.0,1.0
2001-08-06,31.66,31.84,31.57,31.84,102100,12.4998683224063,12.5709351669431,12.4643349001379,12.5709351669431,258601.604162957,0.0,1.0
2001-08-07,32.1,32.11,31.6,31.7,120700,12.6735872757183,12.6775354337482,12.4761793742274,12.5156609545256,305712.180435543,0.0,1.0
2001-08-08,32.1,32.38,32.0,32.1,201400,12.6735872757183,12.7841357005533,12.6341056954202,12.6735872757183,510111.293618214,0.0,1.0
2001-08-09,32.1,32.17,32.02,32.15,85500,12.6735872757183,12.7012243819271,12.6420020114798,12.6933280658674,216556.681253015,0.0,1.0
2001-08-10,32.4,32.49,32.14,32.2,77400,12.7920320166129,12.8275654388813,12.6893799078376,12.7130688560165,196040.785134308,0.0,1.0
2001-08-13,32.29,32.56,32.25,32.45,100600,12.7486022782849,12.85520254509,12.7328096461656,12.811772806762,254802.364140974,0.0,1.0
2001-08-14,32.85,32.95,32.25,32.25,129300,12.9696991279548,13.0091807082529,12.7328096461656,12.7328096461656,327494.489894909,0.0,1.0
2001-08-15,33.14,33.24,32.65,32.75,127000,13.0841957108195,13.1236772911177,12.8907359673584,12.9302175476566,321668.98852787,0.0,1.0
2001-08-16,33.2,33.23,32.82,33.12,119100,13.1078846589984,13.1197291330879,12.9578546538653,13.0762993947599,301659.657745428,0.0,1.0
2001-08-17,33.3,33.44,33.0,33.2,149900,13.1473662392966,13.2026404517141,13.028921498402,13.1078846589984,379670.719530139,0.0,1.0
2001-08-20,33.21,33.3,33.02,33.3,130100,13.1118328170282,13.1473662392966,13.0368178144617,13.1473662392966,329520.751239968,0.0,1.0
2001-08-21,33.25,33.29,32.85,33.25,118300,13.1276254491475,13.1434180812668,12.9696991279548,13.1276254491475,299633.39640037,0.0,1.0
2001-08-22,33.35,33.42,33.0,33.29,137600,13.1671070294457,13.1947441356544,13.028921498402,13.1434180812668,348516.951349881,0.0,1.0
2001-08-23,33.08,33.35,33.03,33.15,140900,13.0605067626406,13.1671070294457,13.0407659724915,13.0881438688493,356875.279398242,0.0,1.0
2001-08-24,32.94,33.11,32.54,33.11,126500,13.0052325502231,13.07235123673,12.8473062290304,13.07235123673,320402.575187209,0.0,1.0
2001-08-27,33.15,33.15,32.75,32.95,78100,13.0881438688493,13.0881438688493,12.9302175476566,13.0091807082529,197813.763811234,0.0,1.0
2001-08-28,33.23,33.42,33.05,33.15,121600,13.1197291330879,13.1947441356544,13.0486622885511,13.0881438688493,307991.724448731,0.0,1.0
2001-08-29,31.8,32.18,31.3,32.18,1605700,12.5551425348238,12.7051725399569,12.3577346333328,12.7051725399569,4066959.80219842,0.0,1.0
2001-08-30,31.56,31.74,31.0,31.74,419000,12.4603867421081,12.5314535866449,12.2392898924383,12.5314535866449,1061254.37947384,0.0,1.0
2001-08-31,31.57,31.86,31.55,31.55,181400,12.4643349001379,12.5788314830027,12.4564385840783,12.4564385840783,459454.759991778,0.0,1.0
2001-09-04,31.6,31.85,31.5,31.57,156900,12.4761793742274,12.5748833249729,12.4366977939292,12.4643349001379,397400.506299392,0.0,1.0
2001-09-05,31.72,31.95,31.5,31.55,126400,12.5235572705852,12.6143649052711,12.4366977939292,12.4564385840783,320149.292519077,0.0,1.0
2001-09-06,31.14,31.72,31.04,31.72,207600,12.2945641048557,12.5235572705852,12.2550825245576,12.5235572705852,525814.819042409,0.0,1.0
2001-09-07,30.85,31.49,30.8,31.34,166000,12.180067521991,12.4327496358994,12.1603267318419,12.3735272654521,420449.22909942,0.0,1.0
2001-09-10,30.57,30.96,30.5,30.65,149600,12.0695190971561,12.223497260319,12.0418819909473,12.1011043613946,378910.871525742,0.0,1.0
2001-09-17,30.0,30.24,29.3,30.0,387400,11.8444740894564,11.939229882172,11.5681030273691,11.8444740894564,981217.056344068,0.0,1.0
2001-09-18,30.4,30.5,30.0,30.5,159100,12.0024004106491,12.0418819909473,11.8444740894564,12.0418819909473,402972.724998301,0.0,1.0
2001-09-19,30.25,30.4,29.6,30.4,567700,11.9431780402019,12.0024004106491,11.6865477682636,12.0024004106491,1437885.70698639,0.0,1.0
2001-09-20,29.73,30.1,29.7,30.1,222200,11.7378738226513,11.8839556697546,11.7260293485618,11.8839556697546,562794.088589705,0.0,1.0
2001-09-21,28.85,29.51,28.0,29.51,404800,11.3904359160272,11.6510143459953,11.0548424834926,11.6510143459953,1025288.24059907,0.0,1.0
2001-09-24,29.0,30.0,28.78,30.0,345200,11.4496582864745,11.8444740894564,11.3627988098185,11.8444740894564,874331.77039229,0.0,1.0
2001-09-25,28.74,29.25,28.5,29.25,650300,11.3470061776992,11.54836223722,11.2522503849836,11.54836223722,1647097.19086358,0.0,1.0
2001-09-26,28.43,28.95,28.43,28.95,611700,11.4842046692354,11.6942569530202,11.4842046692354,11.6942569530202,1514308.69623798,0.6575,1.0
2001-09-27,28.5,28.63,28.29,28.63,140100,11.5124809382065,11.5649940091527,11.4276521312934,11.5649940091527,346827.935823018,0.0,1.0
2001-09-28,30.0,30.0,28.7,28.7,366500,12.1184009875858,12.1184009875858,11.5932702781237,11.5932702781237,907297.919194404,0.0,1.0
2001-10-01,28.98,29.76,28.65,29.75,231000,11.7063753540078,12.0214537796851,11.5730729431444,12.0174143126892,571857.624376286,0.0,1.0
2001-10-02,28.84,29.5,28.5,29.5,112900,11.6498228160658,11.9164276377927,11.5124809382065,11.9164276377927,279492.319446244,0.0,1.0
2001-10-03,28.41,28.84,27.85,28.84,240900,11.4761257352437,11.6498228160658,11.2499155834754,11.6498228160658,596365.808278125,0.0,1.0
2001-10-04,28.41,28.9,28.41,28.9,196100,11.4761257352437,11.6740596180409,11.4761257352437,11.6740596180409,485460.087186967,0.0,1.0
2001-10-05,29.03,29.34,28.41,29.34,163700,11.7265726889871,11.8517961658589,11.4761257352437,11.8517961658589,405251.485326398,0.0,1.0
2001-10-08,29.06,29.15,28.86,29.15,133700,11.7386910899747,11.7750462929375,11.6579017500575,11.7750462929375,330984.261381426,0.0,1.0
2001-10-09,28.45,29.0,28.3,29.0,213200,11.4922836032272,11.7144542879996,11.4316915982892,11.7144542879996,527792.404835598,0.0,1.0
2001-10-10,28.99,29.0,28.4,28.6,134300,11.7104148210037,11.7144542879996,11.4720862682478,11.5528756081651,332469.605860324,0.0,1.0
2001-10-11,29.02,29.4,28.6,28.95,261000,11.7225332219913,11.876032967834,11.5528756081651,11.6942569530202,646124.848321255,0.0,1.0
2001-10-12,29.15,29.25,28.61,29.05,108600,11.7750462929375,11.8154409628961,11.5569150751609,11.7346516229789,268847.350680798,0.0,1.0
2001-10-15,29.0,29.2,28.71,29.0,108300,11.7144542879996,11.7952436279168,11.5973097451196,11.7144542879996,268104.678441348,0.0,1.0
2001-10-16,28.6,29.0,28.47,29.0,175400,11.5528756081651,11.7144542879996,11.5003625372189,11.7144542879996,434215.702664935,0.0,1.0
2001-10-17,28.59,29.0,28.5,28.8,78700,11.5488361411692,11.7144542879996,11.5124809382065,11.6336649480823,194827.684148977,0.0,1.0
2001-10-18,28.6,28.85,28.45,28.7,94200,11.5528756081651,11.6538622830616,11.4922836032272,11.5932702781237,233199.083187212,0.0,1.0
2001-10-19,28.88,28.9,28.5,28.55,142700,11.6659806840492,11.6740596180409,11.5124809382065,11.5326782731858,353264.428564917,0.0,1.0
2001-10-22,28.59,28.86,28.37,28.85,201300,11.5488361411692,11.6579017500575,11.4599678672603,11.6538622830616,498333.072670763,0.0,1.0
2001-10-23,28.28,28.63,28.17,28.55,134000,11.4236126642975,11.5649940091527,11.379178527343,11.5326782731858,331726.933620875,0.0,1.0
2001-10-24,27.98,28.38,27.78,28.38,208000,11.3024286544216,11.4640073342561,11.2216393145044,11.4640073342561,514919.419351807,0.0,1.0
2001-10-25,27.42,27.94,27.2,27.88,274600,11.0762185026534,11.2862707864382,10.9873502287444,11.262033984463,679792.656509642,0.0,1.0
2001-10-26,27.07,27.46,27.0,27.42,327200,10.9348371577982,11.0923763706368,10.9065608888272,11.0762185026534,810007.855826495,0.0,1.0
2001-10-29,27.49,27.68,26.83,27.1,266500,11.1044947716244,11.1812446445458,10.8378899498975,10.9469555587858,659740.506044501,0.0,1.0
2001-10-30,27.28,27.65,27.28,27.65,251700,11.0196659647113,11.1691262435582,11.0196659647113,11.1691262435582,623102.008898315,0.0,1.0
2001-10-31,27.5,27.9,27.3,27.4,207000,11.1085342386203,11.2701129184547,11.027744898703,11.0681395686617,512443.845220305,0.0,1.0
2001-11-01,28.36,28.4,27.5,27.5,129900,11.4559284002644,11.4720862682478,11.1085342386203,11.1085342386203,321577.079681728,0.0,1.0
2001-11-02,28.25,28.45,28.02,28.2,78700,11.4114942633099,11.4922836032272,11.3185865224051,11.3912969283306,194827.684148977,0.0,1.0
2001-11-05,28.21,28.64,28.11,28.25,74600,11.3953363953265,11.5690334761485,11.3549417253678,11.4114942633099,184677.83020983,0.0,1.0
2001-11-06,28.55,28.63,28.1,28.11,92700,11.5326782731858,11.5649940091527,11.350902258372,11.3549417253678,229485.721989963,0.0,1.0
2001-11-07,28.51,28.85,28.5,28.85,128400,11.5165204052023,11.6538622830616,11.5124809382065,11.6538622830616,317863.718484481,0.0,1.0
2001-11-08,28.51,28.75,28.37,28.7,194500,11.5165204052023,11.613467613103,11.4599678672603,11.5932702781237,481499.168576569,0.0,1.0
2001-11-09,28.5,28.63,28.4,28.4,141900,11.5124809382065,11.5649940091527,11.4720862682478,11.4720862682478,351283.969259716,0.0,1.0
2001-11-12,28.7,28.99,28.3,28.3,87100,11.5932702781237,11.7104148210037,11.4316915982892,11.4316915982892,215622.506853569,0.0,1.0
2001-11-13,29.16,29.23,28.8,28.8,114700,11.7790857599334,11.8073620289044,11.6336649480823,11.6336649480823,283948.352882941,0.0,1.0
2001-11-14,28.99,29.25,28.97,29.16,106500,11.7104148210037,11.8154409628961,11.702335887012,11.7790857599334,263648.64500465,0.0,1.0
2001-11-15,29.07,29.25,28.96,28.99,371600,11.7427305569706,11.8154409628961,11.6982964200161,11.7104148210037,919923.347265052,0.0,1.0
2001-11-16,28.99,29.5,28.98,29.2,121800,11.7104148210037,11.9164276377927,11.7063753540078,11.7952436279168,301524.929216586,0.0,1.0
2001-11-19,29.06,29.3,28.97,29.05,240700,11.7386910899747,11.8356382978754,11.702335887012,11.7346516229789,595870.693451826,0.0,1.0
2001-11-20,29.01,29.15,28.64,28.86,371900,11.7184937549954,11.7750462929375,11.5690334761485,11.6579017500575,920666.019504504,0.0,1.0
2001-11-21,29.12,29.44,28.97,29.44,107600,11.7629278919499,11.8921908358175,11.702335887012,11.8921908358175,266371.776549299,0.0,1.0
2001-11-23,29.5,29.5,29.09,29.5,44200,11.9164276377927,11.9164276377927,11.7508094909623,11.9164276377927,109420.376612258,0.0,1.0
2001-11-26,29.76,29.89,29.45,29.45,196500,12.0214537796851,12.0739668506313,11.8962303028133,11.8962303028133,486450.316839565,0.0,1.0
2001-11-27,30.0,30.11,29.6,30.11,389500,12.1184009875858,12.1628351245402,11.9568223077513,12.1628351245402,964236.124218882,0.0,1.0
2001-11-28,30.12,30.16,29.92,30.16,176700,12.1668745915361,12.1830324595195,12.0860852516189,12.1830324595195,437433.949035884,0.0,1.0
2001-11-29,30.48,30.49,30.02,30.12,103500,12.3122954033871,12.316334870383,12.1264799215775,12.1668745915361,256221.922610154,0.0,1.0
2001-11-30,30.65,30.65,30.2,30.65,118700,12.3809663423168,12.3809663423168,12.199190327503,12.3809663423168,293850.649408938,0.0,1.0
2001-12-03,30.36,30.65,30.11,30.65,126600,12.2638217994368,12.3809663423168,12.1628351245402,12.3809663423168,313407.685047781,0.0,1.0
2001-12-04,30.88,30.99,30.42,30.5,278500,12.4738740832216,12.5183082201761,12.288058601412,12.3203743373788,689447.395622489,0.0,1.0
2001-12-05,31.29,31.45,30.94,30.99,359700,12.6394922300519,12.7041237019857,12.4981108851968,12.5183082201761,890464.015100216,0.0,1.0
2001-12-06,31.45,31.5,31.0,31.5,145100,12.7041237019857,12.724321036965,12.5223476871719,12.724321036965,359205.806480515,0.0,1.0
2001-12-07,31.0,31.5,31.0,31.5,80600,12.5223476871719,12.724321036965,12.5223476871719,12.724321036965,199531.274998825,0.0,1.0
2001-12-10,31.12,31.3,30.95,31.18,99200,12.5708212911223,12.6435316970478,12.5021503521926,12.5950580930975,245576.953844707,0.0,1.0
2001-12-11,31.5,31.59,31.05,31.05,89200,12.724321036965,12.7606762399278,12.5425450221513,12.5425450221513,220821.212529717,0.0,1.0
2001-12-12,31.25,31.56,31.01,31.5,73700,12.6233343620685,12.7485578389402,12.5263871541678,12.724321036965,182449.813491481,0.0,1.0
2001-12-13,31.25,31.4,31.06,31.15,78500,12.6233343620685,12.6839263670064,12.5465844891471,12.5829396921099,194332.569322676,0.0,1.0
2001-12-14,31.33,31.39,31.16,31.3,91300,12.6556500980354,12.6798869000106,12.5869791591057,12.6435316970478,226019.918205864,0.0,1.0
2001-12-17,31.35,31.5,31.21,31.33,183100,12.6637290320271,12.724321036965,12.607176494085,12.6556500980354,453277.623477479,0.0,1.0
2001-12-18,31.6,31.6,31.45,31.45,89800,12.7647157069237,12.7647157069237,12.7041237019857,12.7041237019857,222306.557008615,0.0,1.0
2001-12-19,31.25,31.59,31.2,31.56,114400,12.6233343620685,12.7606762399278,12.6031370270892,12.7485578389402,283205.680643493,0.0,1.0
2001-12-20,31.47,31.64,31.25,31.25,169700,12.7122026359775,12.7808735749071,12.6233343620685,12.6233343620685,420104.93011539,0.0,1.0
2001-12-21,31.96,31.96,31.25,31.47,217900,12.9101365187747,12.9101365187747,12.6233343620685,12.7122026359775,539427.603253646,0.0,1.0
2001-12-24,32.14,32.21,32.0,32.1,44700,12.9828469247002,13.0111231936712,12.9262943867581,12.9666890567168,110658.163678008,0.0,1.0
2001-12-26,32.18,32.38,32.07,32.15,96200,12.9990047926836,13.0797941326009,12.9545706557292,12.9868863916961,238150.231450211,0.0,1.0
2001-12-27,31.7,31.92,31.55,31.65,97000,13.0797941326009,13.1705687291047,13.0179023622574,13.0591635424864,235087.797929168,0.68,1.0
2001-12-28,31.8,31.84,31.53,31.6,59000,13.1210553128299,13.1375597849215,13.0096501262115,13.0385329523719,142991.54719403,0.0,1.0
2001-12-31,31.1,31.95,31.01,31.95,209900,12.8322270512267,13.1829470831735,12.7950919890206,13.1829470831735,508710.606034357,0.0,1.0
2002-01-02,31.16,31.3,30.76,31.3,264300,12.8569837593642,12.9147494116848,12.6919390384481,12.9147494116848,640553.65971834,0.0,1.0
2002-01-03,31.45,31.49,31.21,31.49,158600,12.9766411820283,12.9931456541199,12.8776143494787,12.9931456541199,384380.667541919,0.0,1.0
2002-01-04,31.46,31.5,31.12,31.5,130200,12.9807673000512,12.9972717721428,12.8404792872725,12.9972717721428,315550.838045132,0.0,1.0
2002-01-07,31.1,31.7,31.1,31.7,85000,12.8322270512267,13.0797941326009,12.8322270512267,13.0797941326009,206004.771381231,0.0,1.0
2002-01-08,31.4,31.59,30.85,31.0,103700,12.9560105919138,13.034406834349,12.7290741006542,12.7909658709977,251325.821085101,0.0,1.0
2002-01-09,31.05,31.4,31.0,31.0,66800,12.8115964611122,12.9560105919138,12.7909658709977,12.7909658709977,161895.514450191,0.0,1.0
2002-01-10,30.89,31.1,30.85,30.85,93200,12.7455785727458,12.8322270512267,12.7290741006542,12.7290741006542,225878.172855654,0.0,1.0
2002-01-11,30.64,31.05,30.6,30.95,119700,12.6424256221732,12.8115964611122,12.6259211500816,12.7703352808832,290103.189815686,0.0,1.0
2002-01-14,30.6,30.8,30.54,30.8,264100,12.6259211500816,12.7084435105397,12.6011644419442,12.7084435105397,640068.942609211,0.0,1.0
2002-01-15,30.55,30.8,30.5,30.6,221100,12.6052905599671,12.7084435105397,12.5846599698526,12.6259211500816,535854.764145764,0.0,1.0
2002-01-16,30.53,30.75,30.3,30.75,116000,12.5970383239213,12.6878129204252,12.5021376093945,12.6878129204252,281135.923296737,0.0,1.0
2002-01-17,30.5,30.63,30.25,30.53,184000,12.5846599698526,12.6382995041503,12.48150701928,12.5970383239213,445939.740401721,0.0,1.0
2002-01-18,30.4,30.74,30.31,30.7,371600,12.5433987896236,12.6836868024022,12.5062637274174,12.6671823303106,900604.388767822,0.0,1.0
2002-01-22,30.62,30.7,30.4,30.55,103800,12.6341733861274,12.6671823303106,12.5433987896236,12.6052905599671,251568.179639667,0.0,1.0
2002-01-23,30.7,30.81,30.51,30.81,85800,12.6671823303106,12.7125696285626,12.5887860878755,12.7125696285626,207943.63981776,0.0,1.0
2002-01-24,30.83,30.86,30.69,30.86,86700,12.7208218646084,12.7332002186771,12.6630562122877,12.7332002186771,210124.866808854,0.0,1.0
2002-01-25,30.87,30.94,30.8,30.84,73000,12.7373263367,12.7662091628603,12.7084435105397,12.7249479826313,176921.744833291,0.0,1.0
2002-01-28,30.81,30.9,30.71,30.9,118300,12.7125696285626,12.7497046907687,12.6713084483335,12.7497046907687,286710.170051758,0.0,1.0
2002-01-29,30.39,30.86,30.32,30.81,130500,12.5392726716007,12.7332002186771,12.5103898454403,12.7125696285626,316277.913708829,0.0,1.0
2002-01-30,30.94,30.95,30.27,30.4,156400,12.7662091628603,12.7703352808832,12.4897592553258,12.5433987896236,379048.779341463,0.0,1.0
2002-01-31,30.62,31.05,30.62,31.0,77800,12.6341733861274,12.8115964611122,12.6341733861274,12.7909658709977,188554.955452467,0.0,1.0
2002-02-01,30.51,30.78,30.37,30.78,119500,12.5887860878755,12.7001912744939,12.5310204355549,12.7001912744939,289618.472706553,0.0,1.0
2002-02-04,30.68,30.81,30.4,30.55,98600,12.6589300942648,12.7125696285626,12.5433987896236,12.6052905599671,238965.534802227,0.0,1.0
2002-02-05,30.77,30.94,30.7,30.75,83900,12.696065156471,12.7662091628603,12.6671823303106,12.6878129204252,203338.827281002,0.0,1.0
2002-02-06,30.76,30.85,30.68,30.77,146800,12.6919390384481,12.7290741006542,12.6589300942648,12.696065156471,355782.358103111,0.0,1.0
2002-02-07,30.72,30.87,30.51,30.67,128300,12.6754345663564,12.7373263367,12.5887860878755,12.6548039762419,310946.025508375,0.0,1.0
2002-02-08,30.98,30.99,30.71,30.75,87600,12.7827136349519,12.7868397529748,12.6713084483335,12.6878129204252,212306.09379995,0.0,1.0
2002-02-11,31.1,31.13,30.65,30.99,147800,12.8322270512267,12.8446054052954,12.6465517401961,12.7868397529748,358205.943648775,0.0,1.0
2002-02-12,31.11,31.6,30.93,31.6,100800,12.8363531692496,13.0385329523719,12.7620830448374,13.0385329523719,244297.423002683,0.0,1.0
2002-02-13,31.4,31.4,31.09,31.3,93100,12.9560105919138,12.9560105919138,12.8281009332038,12.9147494116848,225635.814301089,0.0,1.0
2002-02-14,31.56,31.71,31.2,31.4,192800,13.0220284802803,13.0839202506238,12.8734882314558,12.9560105919138,467267.293203541,0.0,1.0
2002-02-15,31.88,31.89,31.5,31.89,100800,13.1540642570131,13.158190375036,12.9972717721428,13.158190375036,244297.423002683,0.0,1.0
2002-02-19,31.84,31.99,31.55,31.65,134600,13.1375597849215,13.1994515552651,13.0179023622574,13.0591635424864,326214.614446043,0.0,1.0
2002-02-20,32.11,32.15,31.65,32.15,137800,13.2489649715399,13.2654694436315,13.0591635424864,13.2654694436315,333970.088192159,0.0,1.0
2002-02-21,31.57,32.1,31.55,32.06,99500,13.0261545983032,13.244838853517,13.0179023622574,13.2283343814254,241146.761793321,0.0,1.0
2002-02-22,32.11,32.2,31.66,31.77,94600,13.2489649715399,13.286100033746,13.0632896605093,13.1086769587612,229271.192619581,0.0,1.0
2002-02-25,32.2,32.38,32.0,32.21,103800,13.286100033746,13.3603701581583,13.203577673288,13.2902261517689,251568.179639667,0.0,1.0
2002-02-26,32.19,32.46,32.1,32.4,65900,13.2819739157231,13.3933791023415,13.244838853517,13.3686223942041,159714.287459095,0.0,1.0
2002-02-27,32.24,32.45,32.11,32.15,88200,13.3026045058376,13.3892529843186,13.2489649715399,13.2654694436315,213760.245127347,0.0,1.0
2002-02-28,32.05,32.32,31.9,32.1,107400,13.2242082634025,13.3356134500208,13.1623164930589,13.244838853517,260293.087604048,0.0,1.0
2002-03-01,32.48,32.5,32.05,32.2,93400,13.4016313383873,13.4098835744331,13.2242082634025,13.286100033746,226362.889964787,0.0,1.0
2002-03-04,32.86,32.86,32.3,32.5,105800,13.5584238232576,13.5584238232576,13.327361213975,13.4098835744331,256415.350730989,0.0,1.0
2002-03-05,33.14,33.4,32.76,32.8,184700,13.6739551278988,13.7812341964943,13.5171626430286,13.5336671151202,447636.250283686,0.0,1.0
2002-03-06,33.28,33.37,32.7,32.7,117900,13.7317207802195,13.7688558424256,13.4924059348911,13.4924059348911,285740.735833494,0.0,1.0
2002-03-07,33.58,33.68,33.32,33.4,121700,13.8555043209066,13.8967655011356,13.7482252523111,13.7812341964943,294950.360907007,0.0,1.0
2002-03-08,33.79,33.9,33.58,33.58,177800,13.9421527993875,13.9875400976394,13.8555043209066,13.8555043209066,430913.51001862,0.0,1.0
2002-03-11,33.43,33.85,33.3,33.85,131200,13.793612550563,13.9669095075249,13.7399730162653,13.9669095075249,317974.423590793,0.0,1.0
2002-03-12,33.5,33.65,33.3,33.65,222500,13.8224953767233,13.8843871470669,13.7399730162653,13.8843871470669,539247.783909692,0.0,1.0
2002-03-13,33.76,33.87,33.23,33.5,313100,13.9297744453188,13.9751617435707,13.711090190105,13.8224953767233,758824.634346625,0.0,1.0
2002-03-14,34.15,34.15,33.7,34.15,159000,14.090693048212,14.090693048212,13.9050177371814,14.090693048212,385350.101760183,0.0,1.0
2002-03-15,34.49,34.69,33.8,33.8,270900,14.2309810609907,14.3135034214487,13.9462789174104,13.9462789174104,656549.324319708,0.0,1.0
2002-03-18,34.6,34.74,34.5,34.74,134000,14.2763683592426,14.3341340115632,14.2351071790136,14.3341340115632,324760.463118645,0.0,1.0
2002-03-19,34.5,34.5,34.24,34.46,182000,14.2351071790136,14.2351071790136,14.1278281104181,14.218602706922,441092.569310398,0.0,1.0
2002-03-20,34.42,34.5,34.25,34.25,79300,14.2020982348304,14.2351071790136,14.131954228441,14.131954228441,192190.333770959,0.0,1.0
2002-03-21,34.81,34.87,34.29,34.87,128800,14.3630168377236,14.387773545861,14.1484587005326,14.387773545861,312157.818281204,0.0,1.0
2002-03-22,34.6,34.81,34.3,34.81,132200,14.2763683592426,14.3630168377236,14.1525848185555,14.3630168377236,320398.009136454,0.0,1.0
2002-03-25,34.53,34.65,34.45,34.61,129500,14.2474855330823,14.2969989493571,14.2144765888991,14.2804944772655,313854.328163168,0.0,1.0
2002-03-26,33.99,34.2,33.7,34.0,118700,14.3052511854029,14.3936331433004,14.1831999102112,14.3094598500647,282037.200725068,0.68,1.0
2002-03-27,34.33,34.35,33.96,34.35,196400,14.4483457839036,14.4567631132271,14.2926251914176,14.4567631132271,466656.328748132,0.0,1.0
2002-03-28,34.25,34.37,33.9,34.3,111800,14.4146764666093,14.4651804425507,14.2673732034469,14.4357197899182,265642.451904487,0.0,1.0
2002-04-01,34.4,34.4,33.98,34.4,62600,14.4778064365361,14.4778064365361,14.3010425207411,14.4778064365361,148740.764662083,0.0,1.0
2002-04-02,34.38,34.44,34.21,34.25,139800,14.4693891072125,14.4946410951832,14.3978418079622,14.4146764666093,332171.867408294,0.0,1.0
2002-04-03,34.25,34.45,34.01,34.42,120900,14.4146764666093,14.498849759845,14.3136685147265,14.4862237658596,287264.511943224,0.0,1.0
2002-04-04,34.45,34.45,34.05,34.05,77700,14.498849759845,14.498849759845,14.3305031733736,14.3305031733736,184619.128023064,0.0,1.0
2002-04-05,34.72,34.82,34.4,34.4,91100,14.6124837057131,14.654570352331,14.4778064365361,14.4778064365361,216458.205442744,0.0,1.0
2002-04-08,35.1,35.34,34.45,34.72,74300,14.7724129628609,14.8734209147437,14.498849759845,14.6124837057131,176540.55614046,0.0,1.0
2002-04-09,35.8,35.8,35.01,35.2,108500,15.0670194891858,15.0670194891858,14.7345349809049,14.8144996094788,257801.485077252,0.0,1.0
2002-04-10,36.0,36.23,35.79,35.8,143500,15.1511927824215,15.2479920696425,15.062810824524,15.0670194891858,340963.25445701,0.0,1.0
2002-04-11,35.99,36.15,35.69,35.95,145500,15.1469841177597,15.2143227523482,15.0207241779062,15.1301494591125,345715.355564425,0.0,1.0
2002-04-12,36.5,36.5,35.8,35.99,161200,15.3616260155106,15.3616260155106,15.0670194891858,15.1469841177597,383019.349257633,0.0,1.0
2002-04-15,35.91,36.35,35.59,36.35,177200,15.1133148004654,15.2984960455839,14.9786375312883,15.2984960455839,421036.158116951,0.0,1.0
2002-04-16,35.74,35.97,35.51,35.9,167800,15.0417675012151,15.1385667884361,14.9449682139941,15.1091061358036,398701.2829121,0.0,1.0
2002-04-17,34.66,35.74,34.41,35.74,275800,14.5872317177424,15.0417675012151,14.4820151011978,15.0417675012151,655314.742712501,0.0,1.0
2002-04-18,34.91,35.25,34.66,34.74,113600,14.692448334287,14.8355429327877,14.5872317177424,14.6209010350367,269919.342901161,0.0,1.0
2002-04-19,34.51,34.98,34.45,34.98,79200,14.5241017478157,14.7219089869195,14.498849759845,14.7219089869195,188183.203853625,0.0,1.0
2002-04-22,34.15,34.55,34.08,34.55,83400,14.3725898199915,14.5409364064628,14.343129167359,14.5409364064628,198162.616179196,0.0,1.0
2002-04-23,33.99,34.37,33.98,34.11,189900,14.3052511854029,14.4651804425507,14.3010425207411,14.3557551613443,451212.000149035,0.0,1.0
2002-04-24,34.21,34.49,33.8,33.8,160500,14.3978418079622,14.5156844184921,14.225286556829,14.225286556829,381356.113870036,0.0,1.0
2002-04-25,33.4,33.8,33.2,33.6,253400,14.0569399703577,14.225286556829,13.972766677122,14.1411132635934,602091.210309453,0.0,1.0
2002-04-26,33.45,33.6,32.85,32.85,151800,14.0779832936666,14.1411132635934,13.8254634139596,13.8254634139596,360684.474052783,0.0,1.0
2002-04-29,32.98,33.59,32.96,33.5,91100,13.8801760545628,14.1369045989316,13.8717587252392,14.0990266169755,216458.205442743,0.0,1.0
2002-04-30,33.67,33.7,32.96,32.96,209300,14.1705739162258,14.1831999102112,13.8717587252392,13.8717587252392,497307.38089096,0.0,1.0
2002-05-01,33.95,33.95,33.4,33.5,116900,14.2884165267558,14.2884165267558,14.0569399703577,14.0990266169755,277760.309728394,0.0,1.0
2002-05-02,34.38,34.75,33.95,34.0,186900,14.4693891072125,14.6251096996985,14.2884165267558,14.3094598500647,444083.848487912,0.0,1.0
2002-05-03,34.26,34.4,34.02,34.28,104700,14.4188851312711,14.4778064365361,14.3178771793883,14.4273024605947,248772.492973164,0.0,1.0
2002-05-06,33.63,34.1,33.63,34.0,114500,14.1537392575787,14.3515464966826,14.1537392575787,14.3094598500647,272057.788399497,0.0,1.0
2002-05-07,33.2,33.7,33.0,33.7,168800,13.972766677122,14.1831999102112,13.8885933838863,14.1831999102112,401077.333465809,0.0,1.0
2002-05-08,33.35,33.35,32.95,33.2,150000,14.0358966470488,14.0358966470488,13.8675500605774,13.972766677122,356407.583056109,0.0,1.0
2002-05-09,33.0,33.5,33.0,33.25,114700,13.8885933838863,14.0990266169755,13.8885933838863,13.9938100004309,272532.998510239,0.0,1.0
2002-05-10,32.81,33.25,32.65,33.15,102200,13.8086287553124,13.9938100004309,13.7412901207239,13.9517233538131,242832.366588897,0.0,1.0
2002-05-13,33.17,33.24,32.4,32.4,109400,13.9601406831367,13.9896013357691,13.6360735041793,13.6360735041793,259939.930575588,0.0,1.0
2002-05-14,33.09,33.23,32.76,33.2,187400,13.9264713658424,13.9853926711074,13.7875854320035,13.972766677122,445271.873764766,0.0,1.0
2002-05-15,33.15,33.19,32.8,33.09,208700,13.9517233538131,13.9685580124602,13.8044200906507,13.9264713658424,495881.750558733,0.0,1.0
2002-05-16,33.15,33.2,32.8,33.15,89600,13.9517233538131,13.972766677122,13.8044200906507,13.9517233538131,212894.129612183,0.0,1.0
2002-05-17,33.34,33.5,33.02,33.4,190900,14.031687982387,14.0990266169755,13.8970107132099,14.0569399703577,453588.050702741,0.0,1.0
2002-05-20,33.2,33.34,33.01,33.34,128400,13.972766677122,14.031687982387,13.8928020485481,14.031687982387,305084.89109603,0.0,1.0
2002-05-21,32.9,33.23,32.9,33.21,187400,13.8465067372685,13.9853926711074,13.8465067372685,13.9769753417838,445271.873764766,0.0,1.0
2002-05-22,32.99,33.11,32.8,32.9,95400,13.8843847192246,13.934888695166,13.8044200906507,13.8465067372685,226675.222823685,0.0,1.0
2002-05-23,33.65,33.65,32.72,33.0,270900,14.1621565869023,14.1621565869023,13.7707507733564,13.8885933838863,643672.094999332,0.0,1.0
2002-05-24,33.5,33.8,33.36,33.65,119000,14.0990266169755,14.225286556829,14.0401053117106,14.1621565869023,282750.01589118,0.0,1.0
2002-05-28,33.7,33.75,33.05,33.3,109600,14.1831999102112,14.2042432335201,13.9096367071953,14.0148533237398,260415.140686331,0.0,1.0
2002-05-29,34.16,34.32,33.5,33.55,144700,14.3767984846532,14.4441371192418,14.0990266169755,14.1200699402844,343814.515121461,0.0,1.0
2002-05-30,34.4,34.63,34.17,34.17,149500,14.4778064365361,14.5746057237571,14.381007149315,14.381007149315,355219.557779255,0.0,1.0
2002-05-31,34.31,34.97,34.21,34.4,401600,14.43992845458,14.7177003222577,14.3978418079622,14.4778064365361,954221.90236889,0.0,1.0
2002-06-03,34.67,34.8,34.2,34.31,130500,14.5914403824042,14.6461530230074,14.3936331433004,14.43992845458,310074.597258816,0.0,1.0
2002-06-04,34.81,34.85,34.45,34.57,79800,14.6503616876692,14.6671963463163,14.498849759845,14.5493537357864,189608.83418585,0.0,1.0
2002-06-05,34.74,34.75,34.4,34.7,111100,14.6209010350367,14.6251096996985,14.4778064365361,14.6040663763896,263979.216516892,0.0,1.0
2002-06-06,34.57,34.9,34.55,34.65,83800,14.5493537357864,14.6882396696252,14.5409364064628,14.5830230530807,199113.036400679,0.0,1.0
2002-06-07,34.59,34.75,34.5,34.7,114500,14.55777106511,14.6251096996985,14.5198930831539,14.6040663763896,272057.788399496,0.0,1.0
2002-06-10,34.73,34.83,34.55,34.67,81800,14.6166923703749,14.6587790169928,14.5409364064628,14.5914403824042,194360.935293265,0.0,1.0
2002-06-11,34.7,34.98,34.55,34.9,122000,14.6040663763896,14.7219089869195,14.5409364064628,14.6882396696252,289878.167552302,0.0,1.0
2002-06-12,34.86,34.98,34.7,34.95,93900,14.6714050109781,14.7219089869195,14.6040663763896,14.7092829929342,223111.146993125,0.0,1.0
2002-06-13,34.7,34.99,34.57,34.66,268700,14.6040663763896,14.7261176515813,14.5493537357864,14.5872317177424,638444.783781176,0.0,1.0
2002-06-14,34.7,34.98,34.55,34.65,79500,14.6040663763896,14.7219089869195,14.5409364064628,14.5830230530807,188896.019019738,0.0,1.0
2002-06-17,34.98,34.98,34.75,34.85,84700,14.7219089869195,14.7219089869195,14.6251096996985,14.6671963463163,201251.481899017,0.0,1.0
2002-06-18,34.82,35.08,34.82,34.98,332600,14.654570352331,14.7639956335374,14.654570352331,14.7219089869195,790274.414163079,0.0,1.0
2002-06-19,34.67,35.08,34.5,34.75,162700,14.5914403824042,14.7639956335374,14.5198930831539,14.6251096996985,386583.425088194,0.0,1.0
2002-06-20,34.8,34.99,34.4,34.8,112400,14.6461530230074,14.7261176515813,14.4778064365361,14.6461530230074,267068.082236711,0.0,1.0
2002-06-21,34.8,35.05,34.75,35.05,153000,14.6461530230074,14.751369639552,14.6251096996985,14.751369639552,363535.734717232,0.0,1.0
2002-06-24,34.58,35.07,34.55,34.95,176500,14.5535624004482,14.7597869688756,14.5409364064628,14.7092829929342,419372.922729354,0.0,1.0
2002-06-25,35.05,35.09,34.77,34.78,271800,14.751369639552,14.7682042981991,14.6335270290221,14.6377356936838,645810.54049767,0.0,1.0
2002-06-26,33.6,34.4,33.49,34.4,237100,14.4273024605947,14.7708096620374,14.3800702203963,14.7708096620374,552186.385622612,0.68,1.0
2002-06-27,33.6,33.78,33.4,33.62,217900,14.4273024605947,14.5045915809193,14.341425660234,14.4358901406307,507471.165867428,0.0,1.0
2002-06-28,32.85,33.7,32.82,33.45,694800,14.1052644592421,14.470240860775,14.092382939188,14.3628948603241,1618132.01489073,0.0,1.0
2002-07-01,32.4,32.64,31.8,31.8,494138,13.9120416584306,14.0150938188634,13.6544112573485,13.6544112573485,1150806.73225975,0.0,1.0
2002-07-02,32.11,32.95,32.05,32.5,199200,13.7875202979076,14.1482028594224,13.7617572577994,13.9549800586109,463920.404960035,0.0,1.0
2002-07-03,31.41,32.05,31.0,32.0,233700,13.4869514966452,13.7617572577994,13.3109040559058,13.7402880577092,544268.065457632,0.0,1.0
2002-07-05,31.6,32.08,31.3,31.31,181100,13.5685344569878,13.7746387778535,13.4397192564468,13.4440130964648,421766.994669994,0.0,1.0
2002-07-08,31.6,31.8,31.4,31.6,293000,13.5685344569878,13.6544112573485,13.4826576566271,13.5685344569878,682372.884805677,0.0,1.0
2002-07-09,31.25,31.69,31.25,31.42,162300,13.4182500563566,13.6071790171501,13.4182500563566,13.4912453366632,377983.341993043,0.0,1.0
2002-07-10,30.95,31.73,30.86,31.4,216800,13.2894348558156,13.6243543772223,13.2507902956533,13.4826576566271,504909.356402289,0.0,1.0
2002-07-11,30.69,31.05,30.27,31.05,312200,13.1777950153467,13.332373255996,12.9974537345893,13.332373255996,727088.104560862,0.0,1.0
2002-07-12,30.82,31.22,30.5,30.69,139500,13.2336149355812,13.4053685363025,13.0962120550041,13.1777950153467,324884.01853376,0.0,1.0
2002-07-15,30.5,30.73,30.0,30.0,308400,13.0962120550041,13.1949703754189,12.8815200541024,12.8815200541024,718238.217317645,0.0,1.0
2002-07-16,31.06,31.66,30.47,30.5,160400,13.336667096014,13.594297497096,13.08333053495,13.0962120550041,373558.398371434,0.0,1.0
2002-07-17,31.0,31.67,30.95,31.35,382900,13.3109040559058,13.5985913371141,13.2894348558156,13.461188456537,891742.585638543,0.0,1.0
2002-07-18,30.4,31.15,30.4,31.15,119700,13.0532736548237,13.3753116561763,13.0532736548237,13.3753116561763,278771.448161227,0.0,1.0
2002-07-19,30.0,30.48,29.95,30.4,318600,12.8815200541024,13.087624374968,12.8600508540122,13.0532736548237,741993.177812586,0.0,1.0
2002-07-22,29.75,30.85,28.5,29.85,248200,12.7741740536515,13.2464964556353,12.2374440513973,12.8171124538319,578037.37204358,0.0,1.0
2002-07-23,28.92,29.74,28.5,29.74,244700,12.4177853321547,12.7698802136335,12.2374440513973,12.7698802136335,569886.16010904,0.0,1.0
2002-07-24,28.9,29.78,27.21,28.0,403600,12.4091976521186,12.7870555737056,11.6835386890709,12.0227520504955,939951.181937103,0.0,1.0
2002-07-25,29.6,30.24,28.7,28.95,488800,12.709766453381,12.9845722145352,12.3233208517579,12.4306668522088,1138374.96960073,0.0,1.0
2002-07-26,30.28,31.0,29.75,29.75,242200,13.0017475746073,13.3109040559058,12.7741740536515,12.7741740536515,564063.865870085,0.0,1.0
2002-07-29,31.0,31.15,30.01,30.01,506500,13.3109040559058,13.3753116561763,12.8858138941204,12.8858138941204,1179596.81281254,0.0,1.0
2002-07-30,32.09,32.23,30.69,30.98,452300,13.7789326178715,13.839046378124,13.1777950153467,13.3023163758697,1053369.47371197,0.0,1.0
2002-07-31,32.35,32.45,31.88,32.15,195300,13.8905724583404,13.9335108585207,13.6887619774928,13.8046956579797,454837.625947264,0.0,1.0
2002-08-01,31.55,32.2,31.48,32.2,102900,13.5470652568977,13.8261648580699,13.5170083767714,13.8261648580699,239645.63087544,0.0,1.0
2002-08-02,31.05,31.55,30.91,31.55,95500,13.332373255996,13.5470652568977,13.2722594957435,13.5470652568977,222411.639928129,0.0,1.0
2002-08-05,30.57,30.99,30.3,30.9,141500,13.1262689351303,13.3066102158877,13.0103352546434,13.2679656557254,329541.853924926,0.0,1.0
2002-08-06,30.75,31.25,30.51,30.51,104200,13.2035580554549,13.4182500563566,13.1005058950221,13.1005058950221,242673.223879698,0.0,1.0
2002-08-07,31.77,31.81,30.84,30.9,97400,13.6415297372944,13.6587050973665,13.2422026156172,13.2679656557254,226836.583549737,0.0,1.0
2002-08-08,31.25,31.9,31.15,31.77,153200,13.4182500563566,13.6973496575289,13.3753116561763,13.6415297372944,356790.190963242,0.0,1.0
2002-08-09,30.57,31.11,30.5,31.1,126300,13.1262689351303,13.3581362961042,13.0962120550041,13.3538424560861,294142.304952072,0.0,1.0
2002-08-12,31.44,31.44,30.57,30.59,128200,13.4998330166993,13.4998330166993,13.1262689351303,13.1348566151664,298567.248573678,0.0,1.0
2002-08-13,31.16,31.53,31.05,31.35,120400,13.3796054961943,13.5384775768616,13.332373255996,13.461188456537,280401.690548135,0.0,1.0
2002-08-14,31.5,31.5,31.01,31.1,92800,13.5255960568075,13.5255960568075,13.3151978959238,13.3538424560861,216123.562150057,0.0,1.0
2002-08-15,31.5,31.6,31.27,31.27,284800,13.5255960568075,13.5685344569878,13.4268377363927,13.4268377363927,663275.759701899,0.0,1.0
2002-08-16,31.84,31.9,31.3,31.65,184400,13.6715866174206,13.6973496575289,13.4397192564468,13.590003657078,429452.423065417,0.0,1.0
2002-08-19,31.69,31.85,31.55,31.74,118200,13.6071790171501,13.6758804574387,13.5470652568977,13.6286482172403,275278.071617854,0.0,1.0
2002-08-20,31.82,32.05,31.5,31.52,206600,13.6629989373846,13.7617572577994,13.5255960568075,13.5341837368436,481154.395907346,0.0,1.0
2002-08-21,32.6,32.6,31.8,31.8,297300,13.9979184587912,13.9979184587912,13.6544112573485,13.6544112573485,692387.230896683,0.0,1.0
2002-08-22,32.85,32.9,32.5,32.5,232800,14.1052644592421,14.1267336593323,13.9549800586109,13.9549800586109,542172.039531609,0.0,1.0
2002-08-23,32.76,32.83,32.74,32.77,61800,14.0666198990798,14.096676779206,14.0580322190437,14.0709137390978,143927.113586999,0.0,1.0
2002-08-26,33.15,33.15,32.55,32.7,113900,14.2340796597831,14.2340796597831,13.9764492587011,14.0408568589716,265263.725526848,0.0,1.0
2002-08-27,33.27,33.3,33.08,33.09,134100,14.2856057399995,14.2984872600536,14.2040227796569,14.2083166196749,312307.862977615,0.0,1.0
2002-08-28,33.38,33.5,33.08,33.2,267700,14.3328379801979,14.3843640604143,14.2040227796569,14.2555488598733,623451.267107439,0.0,1.0
2002-08-29,33.0,33.25,32.92,33.25,174400,14.1696720595126,14.2770180599635,14.1353213393683,14.2770180599635,406163.24610959,0.0,1.0
2002-08-30,33.1,33.18,32.9,32.9,143500,14.212610459693,14.2469611798372,14.1267336593323,14.1267336593323,334199.689316089,0.0,1.0
2002-09-03,32.6,33.0,32.5,33.0,141100,13.9979184587912,14.1696720595126,13.9549800586109,14.1696720595126,328610.286846693,0.0,1.0
2002-09-04,32.85,32.85,32.5,32.5,182800,14.1052644592421,14.1052644592421,13.9549800586109,13.9549800586109,425726.154752483,0.0,1.0
2002-09-05,32.8,32.91,32.7,32.8,52500,14.0837952591519,14.1310274993503,14.0408568589716,14.0837952591519,122268.179018082,0.0,1.0
2002-09-06,32.85,32.98,32.5,32.83,76300,14.1052644592421,14.1610843794765,13.9549800586109,14.096676779206,177696.420172946,0.0,1.0
2002-09-09,32.79,32.85,32.63,32.85,60700,14.0795014191339,14.1052644592421,14.0107999788453,14.1052644592421,141365.304121858,0.0,1.0
2002-09-10,32.79,33.05,32.71,32.8,142200,14.0795014191339,14.1911412596028,14.0451506989896,14.0837952591519,331172.096311833,0.0,1.0
2002-09-11,32.89,33.0,32.8,32.99,185100,14.1224398193142,14.1696720595126,14.0837952591519,14.1653782194946,431082.665452324,0.0,1.0
2002-09-12,32.74,32.91,32.6,32.91,41800,14.0580322190437,14.1310274993503,13.9979184587912,14.1310274993503,97348.7596753491,0.0,1.0
2002-09-13,32.74,32.95,32.56,32.56,83500,14.0580322190437,14.1482028594224,13.9807430987191,13.9807430987191,194464.62758114,0.0,1.0
2002-09-16,32.6,32.74,32.56,32.74,98300,13.9979184587912,14.0580322190437,13.9807430987191,14.0580322190437,228932.609475762,0.0,1.0
2002-09-17,32.35,32.75,32.34,32.7,205300,13.8905724583404,14.0623260590618,13.8862786183224,14.0408568589716,478126.802903089,0.0,1.0
2002-09-18,32.27,32.38,32.16,32.3,120800,13.8562217381961,13.9034539783945,13.8089894979977,13.8691032582502,281333.257626368,0.0,1.0
2002-09-19,32.1,32.76,32.1,32.19,144400,13.7832264578895,14.0666198990798,13.7832264578895,13.8218710180518,336295.715242116,0.0,1.0
2002-09-20,32.4,32.4,32.0,32.14,62600,13.9120416584306,13.9120416584306,13.7402880577092,13.8004018179617,145790.247743465,0.0,1.0
2002-09-23,32.21,32.5,32.05,32.3,81100,13.8304586980879,13.9549800586109,13.7617572577994,13.8691032582502,188875.225111742,0.0,1.0
2002-09-24,32.13,32.28,32.01,32.21,122600,13.7961079779436,13.8605155782142,13.7445818977272,13.8304586980879,285525.309478417,0.0,1.0
2002-09-25,31.91,32.15,31.8,32.13,121900,13.7016434975469,13.8046956579797,13.6544112573485,13.7961079779436,283895.067091508,0.0,1.0
2002-09-26,31.42,31.42,31.1,31.3,158600,13.7832264578895,13.7832264578895,13.6428498676119,13.7305852365354,361541.763477855,0.68,1.0
2002-09-27,31.37,31.47,31.25,31.35,206900,13.7612926156587,13.8051603001204,13.7086513943045,13.7525190787663,471645.591825774,0.0,1.0
2002-09-30,30.99,31.38,30.84,31.38,139900,13.5945954147039,13.7656793841048,13.5287938880112,13.7656793841048,318913.573206506,0.0,1.0
2002-10-01,30.69,31.1,30.32,31.05,139400,13.4629923613186,13.6428498676119,13.30068192881,13.620916025381,317773.782022779,0.0,1.0
2002-10-02,30.01,30.69,30.0,30.55,134900,13.1646921069785,13.4629923613186,13.1603053385323,13.4015776030721,307515.661369247,0.0,1.0
2002-10-03,30.27,30.27,30.01,30.15,106900,13.2787480865791,13.2787480865791,13.1646921069785,13.226106865225,243687.355080597,0.0,1.0
2002-10-04,29.23,30.25,28.97,30.25,165600,12.8225241681767,13.2699745496868,12.7084681885761,13.2699745496868,377498.840050016,0.0,1.0
2002-10-07,28.75,29.28,28.5,29.2,106600,12.6119592827602,12.8444580104076,12.5022900716057,12.8093638628381,243003.48037036,0.0,1.0
2002-10-08,27.9,28.85,27.76,28.73,183400,12.2390839648351,12.6558269672219,12.1776692065886,12.6031857458678,418075.406190658,0.0,1.0
2002-10-09,27.48,27.85,27.35,27.85,243800,12.0548396900956,12.2171501226042,11.9978117002953,12.2171501226042,555762.181184748,0.0,1.0
2002-10-10,28.24,28.29,27.13,27.3,211800,12.3882340920051,12.410167934236,11.9013027944794,11.9758778580644,482815.54542629,0.0,1.0
2002-10-11,28.89,29.29,28.85,28.9,301400,12.6733740410066,12.8488447788537,12.6558269672219,12.6777608094528,687066.125549972,0.0,1.0
2002-10-14,28.18,28.86,28.1,28.79,102700,12.361913481328,12.6602137356681,12.3268193337586,12.6295063565449,234113.1091373,0.0,1.0
2002-10-15,29.0,29.25,28.4,28.4,143300,12.7216284939146,12.831297705069,12.4584223871439,12.4584223871439,326664.153255842,0.0,1.0
2002-10-16,28.9,29.17,28.62,28.8,119200,12.6777608094528,12.7962035574996,12.5549312929599,12.633893124991,271726.218200254,0.0,1.0
2002-10-17,29.27,29.29,29.05,29.1,76800,12.8400712419614,12.8488447788537,12.7435623361455,12.7654961783764,175071.925820297,0.0,1.0
2002-10-18,29.25,29.3,28.99,29.29,88900,12.831297705069,12.8532315472999,12.7172417254684,12.8488447788537,202654.872466465,0.0,1.0
2002-10-21,29.13,29.27,29.02,29.27,54700,12.7786564837149,12.8400712419614,12.730402030807,12.8400712419614,124693.155499613,0.0,1.0
2002-10-22,28.55,29.11,28.53,29.1,105500,12.5242239138366,12.7698829468225,12.5154503769443,12.7654961783764,240495.939766164,0.0,1.0
2002-10-23,28.3,28.64,28.11,28.45,116000,12.4145547026822,12.5637048298522,12.3312061022048,12.4803562293748,264431.554624407,0.0,1.0
2002-10-24,28.23,28.54,27.76,27.85,208900,12.3838473235589,12.5198371453904,12.1776692065886,12.2171501226042,476204.75656068,0.0,1.0
2002-10-25,26.85,27.7,26.59,27.6,603900,11.7784732779864,12.1513485959115,11.6644172983858,12.1074809114498,1376639.79170414,0.0,1.0
2002-10-28,26.95,27.2,26.65,26.65,574800,11.8223409624482,11.9320101736027,11.6907379090629,11.6907379090629,1310303.94481129,0.0,1.0
2002-10-29,26.65,26.95,26.4,26.85,275200,11.6907379090629,11.8223409624482,11.5810686979085,11.7784732779864,627341.067522733,0.0,1.0
2002-10-30,26.7,26.95,26.5,26.61,137000,11.7126717512938,11.8223409624482,11.6249363823702,11.6731908352782,312302.784340895,0.0,1.0
2002-10-31,27.04,27.11,26.65,26.65,442400,11.8618218784638,11.8925292575871,11.6907379090629,11.6907379090629,1008487.23936067,0.0,1.0
2002-11-01,27.15,27.25,27.02,27.04,265300,11.9100763313718,11.9539440158335,11.8530483415715,11.8618218784638,604773.202084959,0.0,1.0
2002-11-04,27.15,27.59,27.15,27.3,164100,11.9100763313718,12.1030941430036,11.9100763313718,11.9758778580644,374079.466498838,0.0,1.0
2002-11-05,27.29,27.32,27.05,27.22,98000,11.9714910896183,11.9846513949568,11.86620864691,11.940783710495,223399.072010275,0.0,1.0
2002-11-06,26.95,27.35,26.9,27.35,313900,11.8223409624482,11.9978117002953,11.8004071202173,11.9978117002953,715560.905143118,0.0,1.0
2002-11-07,26.9,27.23,26.81,26.85,556900,11.8004071202173,11.9451704789412,11.7609262042017,11.7784732779864,1269499.42043391,0.0,1.0
2002-11-08,26.9,26.9,26.7,26.87,112500,11.8004071202173,11.8004071202173,11.7126717512938,11.7872468148788,256453.016338327,0.0,1.0
2002-11-11,26.79,26.85,26.6,26.8,123800,11.7521526673094,11.7784732779864,11.668804066832,11.7565394357556,282212.297090531,0.0,1.0
2002-11-12,26.65,26.74,26.43,26.65,137100,11.6907379090629,11.7302188250785,11.594229003247,11.6907379090629,312530.74257764,0.0,1.0
2002-11-13,26.2,26.65,26.2,26.65,177000,11.4933333289849,11.6907379090629,11.4933333289849,11.6907379090629,403486.079038967,0.0,1.0
2002-11-14,26.35,26.4,26.05,26.4,301900,11.5591348556776,11.5810686979085,11.4275318022922,11.5810686979085,688205.916733694,0.0,1.0
2002-11-15,26.11,26.53,26.1,26.35,183200,11.4538524129693,11.6380966877088,11.4494656445231,11.5591348556776,417619.489717169,0.0,1.0
2002-11-18,26.07,26.23,25.75,26.06,280700,11.4363053391846,11.5064936343234,11.2959287489069,11.4319185707384,639878.770543718,0.0,1.0
2002-11-19,25.98,26.18,25.86,26.01,123800,11.396824423169,11.4845597920926,11.3441832018149,11.4099847285075,282212.297090532,0.0,1.0
2002-11-20,26.22,26.22,25.9,25.99,183500,11.5021068658773,11.5021068658773,11.3617302755996,11.4012111916152,418303.364427402,0.0,1.0
2002-11-21,26.2,26.45,26.01,26.35,165800,11.4933333289849,11.6030025401393,11.4099847285075,11.5591348556776,377954.756523507,0.0,1.0
2002-11-22,26.39,26.49,26.11,26.25,262300,11.5766819294623,11.6205496139241,11.4538524129693,11.5152671712158,597934.454982604,0.0,1.0
2002-11-25,26.7,26.87,26.35,26.49,164300,11.7126717512938,11.7872468148788,11.5591348556776,11.6205496139241,374535.382972329,0.0,1.0
2002-11-26,26.67,26.87,26.5,26.6,201200,11.6995114459553,11.7872468148788,11.6249363823702,11.668804066832,458651.972331299,0.0,1.0
2002-11-27,26.9,27.17,26.79,26.82,95700,11.8004071202173,11.9188498682641,11.7521526673094,11.7653129726479,218156.032565137,0.0,1.0
2002-11-29,27.01,27.15,26.9,26.94,82700,11.8486615731253,11.9100763313718,11.8004071202173,11.817954194002,188521.461788263,0.0,1.0
2002-12-02,27.2,27.39,27.11,27.2,188000,11.9320101736027,12.01535877408,11.8925292575871,11.9320101736027,428561.485080935,0.0,1.0
2002-12-03,27.23,27.32,27.1,27.15,143700,11.9451704789412,11.9846513949568,11.8881424891409,11.9100763313718,327575.986202822,0.0,1.0
2002-12-04,27.11,27.23,27.05,27.23,83800,11.8925292575871,11.9451704789412,11.86620864691,11.9451704789412,191029.002392459,0.0,1.0
2002-12-05,27.52,27.72,27.16,27.16,242000,12.0723867638803,12.1601221328039,11.9144630998179,11.9144630998179,551658.932923335,0.0,1.0
2002-12-06,27.61,27.74,27.48,27.52,132100,12.1118676798959,12.1688956696962,12.0548396900956,12.0723867638803,301132.830740382,0.0,1.0
2002-12-09,28.17,28.2,27.65,27.65,148000,12.3575267128819,12.3706870182204,12.1294147536806,12.1294147536806,337378.190382864,0.0,1.0
2002-12-10,28.02,28.2,28.0,28.2,142800,12.2917251861892,12.3706870182204,12.2829516492969,12.3706870182204,325524.362072116,0.0,1.0
2002-12-11,28.35,28.43,28.01,28.01,134100,12.4364885449131,12.4715826924825,12.287338417743,12.287338417743,305691.995475284,0.0,1.0
2002-12-12,28.49,28.69,28.25,28.45,107600,12.4979033031595,12.5856386720831,12.3926208604513,12.4803562293748,245283.062737814,0.0,1.0
2002-12-13,28.62,28.8,28.48,28.49,129100,12.5549312929599,12.633893124991,12.4935165347134,12.4979033031595,294294.083638025,0.0,1.0
2002-12-16,29.0,29.0,28.7,28.7,119400,12.7216284939146,12.7216284939146,12.5900254405293,12.5900254405293,272182.134673744,0.0,1.0
2002-12-17,28.61,29.0,28.61,29.0,109700,12.5505445245137,12.7216284939146,12.5505445245137,12.7216284939146,250070.185709461,0.0,1.0
2002-12-18,28.33,28.62,28.33,28.61,93300,12.4277150080207,12.5549312929599,12.4277150080207,12.5505445245137,212685.034883252,0.0,1.0
2002-12-19,28.23,28.34,28.17,28.34,94900,12.3838473235589,12.4321017764669,12.3575267128819,12.4321017764669,216332.366671176,0.0,1.0
2002-12-20,28.45,28.45,28.2,28.28,94100,12.4803562293748,12.4803562293748,12.3706870182204,12.4057811657898,214508.700777214,0.0,1.0
2002-12-23,28.73,28.75,28.5,28.55,127100,12.6031857458678,12.6119592827602,12.5022900716057,12.5242239138366,289734.918903123,0.0,1.0
2002-12-24,28.71,28.85,28.7,28.73,68500,12.5944122089755,12.6558269672219,12.5900254405293,12.6031857458678,156151.392170447,0.0,1.0
2002-12-26,28.79,28.98,28.7,28.77,96500,12.6295063565449,12.7128549570222,12.5900254405293,12.6207328196525,219979.698459097,0.0,1.0
2002-12-27,27.71,28.15,27.7,28.08,135900,12.4562290029209,12.6540182761538,12.4517337921656,12.6225518008668,302321.753968793,0.685,1.0
2002-12-30,27.9,27.99,27.7,27.7,172900,12.5416380072715,12.5820949040691,12.4517337921656,12.4517337921656,384631.576609303,0.0,1.0
2002-12-31,28.0,28.32,27.9,27.9,188500,12.5865901148244,12.7304368589938,12.5416380072715,12.5416380072715,419335.177506385,0.0,1.0
2003-01-02,28.22,28.23,28.01,28.01,136800,12.6854847514409,12.6899799621962,12.5910853255797,12.5910853255797,304323.884789779,0.0,1.0
2003-01-03,28.27,28.39,28.15,28.15,208500,12.7079608052173,12.7619033342809,12.6540182761538,12.6540182761538,463826.973528284,0.0,1.0
2003-01-06,28.5,28.6,28.25,28.27,90900,12.8113506525891,12.8563027601421,12.6989703837068,12.7079608052173,202215.212919525,0.0,1.0
2003-01-07,28.1,28.5,28.1,28.4,170500,12.6315422223773,12.8113506525891,12.6315422223773,12.7663985450362,379292.561086678,0.0,1.0
2003-01-08,28.01,28.19,27.93,28.06,245000,12.5910853255797,12.671999119175,12.5551236395373,12.6135613793562,545024.501268246,0.0,1.0
2003-01-09,28.07,28.16,27.82,28.05,114400,12.6180565901115,12.6585134869091,12.5056763212291,12.6090661686009,254493.073245254,0.0,1.0
2003-01-10,27.86,28.25,27.85,28.07,67400,12.5236571642503,12.6989703837068,12.519161953495,12.6180565901115,149937.352593795,0.0,1.0
2003-01-13,27.92,28.07,27.9,28.0,102000,12.550628428782,12.6180565901115,12.5416380072715,12.5865901148244,226908.159711679,0.0,1.0
2003-01-14,28.16,28.28,27.68,27.9,158700,12.6585134869091,12.7124560159726,12.442743370655,12.5416380072715,353042.401433758,0.0,1.0
2003-01-15,27.9,28.25,27.8,28.25,233200,12.5416380072715,12.6989703837068,12.4966858997185,12.6989703837068,518774.341615324,0.0,1.0
2003-01-16,27.71,28.01,27.71,27.98,129000,12.4562290029209,12.5910853255797,12.4562290029209,12.5775996933138,286972.084341239,0.0,1.0
2003-01-17,27.33,27.74,27.2,27.65,158700,12.2854109942197,12.4697146351867,12.2269732544008,12.4292577383891,353042.401433757,0.0,1.0
2003-01-21,27.15,27.71,27.14,27.33,91000,12.2044972006244,12.4562290029209,12.2000019898691,12.2854109942197,202437.671899634,0.0,1.0
2003-01-22,27.1,27.45,27.02,27.18,128100,12.1820211468479,12.3393535232832,12.1460594608055,12.2179828328903,284969.953520254,0.0,1.0
2003-01-23,27.1,27.15,26.85,27.1,132900,12.1820211468479,12.2044972006244,12.0696408779655,12.1820211468479,295647.98456551,0.0,1.0
2003-01-24,26.81,27.1,26.5,27.1,117200,12.0516600349444,12.1820211468479,11.9123085015302,12.1820211468479,260721.924688319,0.0,1.0
2003-01-27,26.6,26.85,26.53,26.82,92200,11.9572606090832,12.0696408779655,11.9257941337961,12.0561552456997,205107.179660948,0.0,1.0
2003-01-28,26.65,26.8,26.51,26.65,124800,11.9797366628597,12.0471648241891,11.9168037122855,11.9797366628597,277628.80717664,0.0,1.0
2003-01-29,26.65,26.8,26.51,26.65,341700,11.9797366628597,12.0471648241891,11.9168037122855,11.9797366628597,760142.335034117,0.0,1.0
2003-01-30,26.9,27.3,26.9,27.29,109500,12.092116931742,12.2719253619538,12.092116931742,12.2674301511985,243592.58321989,0.0,1.0
2003-01-31,27.15,27.2,26.93,26.95,119900,12.2044972006244,12.2269732544008,12.1056025640079,12.1145929855185,266728.317151276,0.0,1.0
2003-02-03,26.75,27.3,26.74,27.28,150400,12.0246887704126,12.2719253619538,12.0201935596573,12.2629349404432,334578.30608467,0.0,1.0
2003-02-04,26.89,26.89,26.77,26.85,109000,12.0876217209867,12.0876217209867,12.0336791919232,12.0696408779655,242480.288319342,0.0,1.0
2003-02-05,27.05,27.19,26.86,26.92,124200,12.1595450930714,12.2224780436456,12.0741360887208,12.1011073532526,276294.053295985,0.0,1.0
2003-02-06,27.03,27.15,26.9,27.0,94600,12.1505546715608,12.2044972006244,12.092116931742,12.137069039295,210446.195183576,0.0,1.0
2003-02-07,26.9,27.14,26.9,26.98,99600,12.092116931742,12.2000019898691,12.092116931742,12.1280786177844,221569.14418905,0.0,1.0
2003-02-10,27.36,27.39,26.9,27.0,80300,12.2988966264856,12.3123822587514,12.092116931742,12.137069039295,178634.561027918,0.0,1.0
2003-02-11,27.02,27.48,26.9,27.48,91100,12.1460594608055,12.3528391555491,12.092116931742,12.3528391555491,202660.130879744,0.0,1.0
2003-02-12,26.88,27.25,26.85,26.97,70400,12.0831265102314,12.2494493081773,12.0696408779655,12.1235834070291,156611.12199708,0.0,1.0
2003-02-13,26.74,26.89,26.57,26.8,144900,12.0201935596573,12.0876217209867,11.9437749768173,12.0471648241891,322343.062178648,0.0,1.0
2003-02-14,26.64,26.8,26.64,26.74,187700,11.9752414521044,12.0471648241891,11.9752414521044,12.0201935596573,417555.505665508,0.0,1.0
2003-02-18,26.82,26.91,26.65,26.7,214300,12.0561552456997,12.0966121424973,11.9797366628597,12.0022127166361,476729.594374631,0.0,1.0
2003-02-19,26.57,26.79,26.46,26.7,186500,11.9437749768173,12.0426696134338,11.8943276585091,12.0022127166361,414885.997904195,0.0,1.0
2003-02-20,26.59,26.62,26.43,26.62,93300,11.9527653983279,11.9662510305938,11.8808420262432,11.9662510305938,207554.228442152,0.0,1.0
2003-02-21,26.82,26.85,26.43,26.59,157400,12.0561552456997,12.0696408779655,11.8808420262432,11.9527653983279,350150.434692333,0.0,1.0
2003-02-24,26.64,26.9,26.62,26.82,142700,11.9752414521044,12.092116931742,11.9662510305938,12.0561552456997,317448.964616238,0.0,1.0
2003-02-25,27.11,27.11,26.6,26.65,165800,12.1865163576032,12.1865163576032,11.9572606090832,11.9797366628597,368836.989021531,0.0,1.0
2003-02-26,27.01,27.2,26.8,27.11,107600,12.1415642500503,12.2269732544008,12.0471648241891,12.1865163576032,239365.862597808,0.0,1.0
2003-02-27,27.6,27.71,27.07,27.07,137600,12.4067816846126,12.4562290029209,12.168535514582,12.168535514582,306103.556630656,0.0,1.0
2003-02-28,28.1,28.25,27.5,27.6,218100,12.6315422223773,12.6989703837068,12.3618295770597,12.4067816846126,485183.035618795,0.0,1.0
2003-03-03,28.09,28.35,28.02,28.11,134300,12.627047011622,12.7439224912597,12.595580536335,12.6360374331326,298762.410287044,0.0,1.0
2003-03-04,28.0,28.15,28.0,28.09,244600,12.5865901148244,12.6540182761538,12.5865901148244,12.627047011622,544134.665347808,0.0,1.0
2003-03-05,28.19,28.19,27.86,27.97,136200,12.671999119175,12.671999119175,12.5236571642503,12.5731044825585,302989.130909123,0.0,1.0
2003-03-06,28.11,28.25,28.01,28.25,214900,12.6360374331326,12.6989703837068,12.5910853255797,12.6989703837068,478064.348255291,0.0,1.0
2003-03-07,28.05,28.23,28.02,28.1,182000,12.6090661686009,12.6899799621962,12.595580536335,12.6315422223773,404875.343799267,0.0,1.0
2003-03-10,27.55,28.1,27.43,28.1,99000,12.3843056308362,12.6315422223773,12.3303631017726,12.6315422223773,220234.390308392,0.0,1.0
2003-03-11,27.55,27.9,27.55,27.68,95500,12.3843056308362,12.5416380072715,12.3843056308362,12.442743370655,212448.32600456,0.0,1.0
2003-03-12,27.44,27.69,27.35,27.6,162400,12.3348583125279,12.4472385814103,12.2944014157303,12.4067816846126,361273.383697809,0.0,1.0
2003-03-13,27.85,27.92,27.5,27.54,132100,12.519161953495,12.550628428782,12.3618295770597,12.3798104200809,293868.312724633,0.0,1.0
2003-03-14,27.94,28.05,27.77,28.05,109800,12.5596188502926,12.6090661686009,12.4832002674526,12.6090661686009,244259.960160219,0.0,1.0
2003-03-17,28.55,28.55,27.75,27.9,183100,12.8338267063656,12.8338267063656,12.474209845942,12.5416380072715,407322.392580472,0.0,1.0
2003-03-18,28.63,28.75,28.5,28.75,131200,12.8697883924079,12.9237309214715,12.8113506525891,12.9237309214715,291866.181903649,0.0,1.0
2003-03-19,28.9,29.1,28.59,28.59,127500,12.9911590828009,13.0810632979068,12.8518075493868,12.8518075493868,283635.199639597,0.0,1.0
2003-03-20,29.26,29.26,28.81,28.95,125700,13.1529866699915,13.1529866699915,12.9507021860032,13.0136351365774,279630.937997626,0.0,1.0
2003-03-21,29.5,29.84,29.39,29.4,143800,13.2608717281186,13.4137088937986,13.2114244098103,13.2159196205656,319896.013397443,0.0,1.0
2003-03-24,28.9,29.41,28.65,29.4,199200,12.9911590828009,13.2204148313209,12.8787788139185,13.2159196205656,443138.2883781,0.0,1.0
2003-03-25,29.19,29.26,28.91,28.95,144700,13.1215201947044,13.1529866699915,12.9956542935562,13.0136351365774,321898.14421843,0.0,1.0
2003-03-26,29.0,29.4,28.96,29.2,279900,13.0361111903538,13.2159196205656,13.0181303473327,13.1260154054597,622662.685326459,0.0,1.0
2003-03-27,28.21,28.58,28.15,28.55,207100,12.9889114774232,13.1592729537312,12.961285292076,13.1454598610576,449790.654910139,0.685,1.0
2003-03-28,28.25,28.4,28.15,28.16,133400,13.0073289343214,13.0763943976895,12.961285292076,12.9658896563006,289725.124891416,0.0,1.0
2003-03-31,28.32,28.56,27.95,28.19,173100,13.0395594838932,13.1500642252821,12.8691980075852,12.9797027489742,375947.669555503,0.0,1.0
2003-04-01,28.68,28.68,28.44,28.45,150300,13.2053165959766,13.2053165959766,13.0948118545876,13.0994162188122,326429.432317689,0.0,1.0
2003-04-02,28.85,29.24,28.71,28.84,320300,13.2835907877937,13.4631609925507,13.2191296886502,13.2789864235692,695644.35909086,0.0,1.0
2003-04-03,28.9,29.03,28.81,29.03,209300,13.3066126089164,13.3664693438354,13.2651733308956,13.3664693438354,454568.730433084,0.0,1.0
2003-04-04,28.95,29.14,28.9,29.04,134800,13.3296344300391,13.4171173503053,13.3066126089164,13.3710737080599,292765.718406019,0.0,1.0
2003-04-07,29.04,29.4,28.96,29.05,99900,13.3710737080599,13.5368308201433,13.3342387942636,13.3756780722845,216968.065791998,0.0,1.0
2003-04-08,29.05,29.19,29.0,29.09,268800,13.3756780722845,13.440139171428,13.3526562511618,13.3940955291826,583793.954803693,0.0,1.0
2003-04-09,29.04,29.1,28.9,29.08,240500,13.3710737080599,13.3986998934072,13.3066126089164,13.3894911649581,522330.528758515,0.0,1.0
2003-04-10,28.99,29.04,28.94,29.04,187300,13.3480518869373,13.3710737080599,13.3250300658146,13.3710737080599,406787.975203614,0.0,1.0
2003-04-11,28.8,29.19,28.8,29.15,80900,13.260568966671,13.440139171428,13.260568966671,13.4217217145299,175702.86809382,0.0,1.0
2003-04-14,28.98,29.08,28.9,28.95,196000,13.3434475227127,13.3894911649581,13.3066126089164,13.3296344300391,425683.09204436,0.0,1.0
2003-04-15,28.74,29.07,28.66,29.07,217000,13.2329427813238,13.3848868007336,13.1961078675275,13.3848868007336,471291.994763398,0.0,1.0
2003-04-16,29.13,29.15,28.8,28.8,158800,13.4125129860808,13.4217217145299,13.260568966671,13.260568966671,344890.178656348,0.0,1.0
2003-04-17,29.33,29.38,29.18,29.24,123400,13.5046002705716,13.5276220916943,13.4355348072035,13.4631609925507,268006.599787111,0.0,1.0
2003-04-21,29.85,29.85,29.32,29.47,244700,13.7440272102476,13.7440272102476,13.499995906347,13.5690613697151,531452.309302319,0.0,1.0
2003-04-22,30.08,30.24,29.72,29.85,248600,13.849927587412,13.9235974150046,13.6841704753286,13.7440272102476,539922.534092997,0.0,1.0
2003-04-23,30.14,30.23,29.94,30.23,157800,13.8775537727592,13.91899305078,13.7854664882684,13.91899305078,342718.326145918,0.0,1.0
2003-04-24,29.09,30.15,29.05,30.15,673200,13.3940955291826,13.8821581369837,13.3756780722845,13.8821581369837,1462091.11002175,0.0,1.0
2003-04-25,28.0,28.5,27.8,28.5,554900,12.8922198287079,13.1224380399349,12.8001325442172,13.1224380399349,1205160.95803784,0.0,1.0
2003-04-28,28.02,28.48,27.95,28.2,352600,12.901428557157,13.1132293114858,12.8691980075852,12.9843071131987,765795.195177762,0.0,1.0
2003-04-29,28.09,28.15,27.99,28.01,183100,12.9336591067288,12.961285292076,12.8876154644834,12.8968241929325,397666.194659807,0.0,1.0
2003-04-30,27.96,28.14,27.91,28.09,168000,12.8738023718098,12.9566809278515,12.8507805506871,12.9336591067288,364871.221752308,0.0,1.0
2003-05-01,28.09,28.1,27.82,28.0,215700,12.9336591067288,12.9382634709533,12.8093412726662,12.8922198287079,468468.586499838,0.0,1.0
2003-05-02,28.17,28.4,28.1,28.18,303200,12.9704940205251,13.0763943976895,12.9382634709533,12.9750983847496,658505.681162499,0.0,1.0
2003-05-05,28.35,28.35,28.2,28.22,201100,13.0533725765668,13.0533725765668,12.9843071131987,12.9935158416478,436759.539847554,0.0,1.0
2003-05-06,28.92,28.97,28.44,28.45,235500,13.3158213373655,13.3388431584882,13.0948118545876,13.0994162188122,511471.26620636,0.0,1.0
2003-05-07,29.16,29.39,28.75,28.9,212400,13.4263260787544,13.5322264559188,13.2375471455483,13.3066126089164,461301.473215419,0.0,1.0
2003-05-08,29.27,29.3,29.0,29.05,124300,13.4769740852243,13.490787177898,13.3526562511618,13.3756780722845,269961.2670465,0.0,1.0
2003-05-09,29.49,29.53,29.25,29.4,160100,13.5782700981642,13.5966875550623,13.4677653567753,13.5368308201433,347713.586919908,0.0,1.0
2003-05-12,29.82,29.85,29.42,29.42,169200,13.730214117574,13.7440272102476,13.5460395485924,13.5460395485924,367477.444764824,0.0,1.0
2003-05-13,29.76,29.88,29.7,29.82,253100,13.7025879322267,13.7578403029212,13.6749617468795,13.730214117574,549695.870389937,0.0,1.0
2003-05-14,29.83,29.98,29.5,29.75,353300,13.7348184817985,13.8038839451666,13.5828744623887,13.6979835680022,767315.491935062,0.0,1.0
2003-05-15,30.2,30.32,29.76,29.93,422600,13.9051799581064,13.9604323288009,13.7025879322267,13.7808621240439,917824.870907891,0.0,1.0
2003-05-16,30.65,30.65,30.0,30.25,399700,14.1123763482107,14.1123763482107,13.8130926736156,13.9282017792291,868089.448419031,0.0,1.0
2003-05-19,30.44,30.65,30.26,30.65,160400,14.0156846994953,14.1123763482107,13.9328061434537,14.1123763482107,348365.142673038,0.0,1.0
2003-05-20,30.83,30.88,30.33,30.37,147900,14.1952549042523,14.218276725375,13.9650366930254,13.9834541499236,321216.986292658,0.0,1.0
2003-05-21,30.84,30.98,30.72,30.84,211000,14.1998592684769,14.2643203676204,14.1446068977824,14.1998592684769,458260.879700815,0.0,1.0
2003-05-22,31.3,31.33,30.8,30.95,199300,14.4116600228057,14.4254731154793,14.1814418115787,14.2505072749468,432850.205328779,0.0,1.0
2003-05-23,31.33,31.5,31.28,31.35,254500,14.4254731154793,14.5037473072964,14.4024512943566,14.4346818439284,552736.463904537,0.0,1.0
2003-05-27,31.28,31.34,31.02,31.26,346300,14.4024512943566,14.4300774797038,14.2827378245186,14.3932425659075,752112.524362049,0.0,1.0
2003-05-28,30.85,31.34,30.8,31.32,447900,14.2044636327014,14.4300774797038,14.1814418115787,14.4208687512547,972772.739421781,0.0,1.0
2003-05-29,30.15,30.78,30.02,30.74,593800,13.8821581369837,14.1722330831297,13.8223014020647,14.1538156262315,1289646.02069358,0.0,1.0
2003-05-30,30.14,30.29,29.99,30.28,558800,13.8775537727592,13.9466192361273,13.8084883093911,13.9420148719027,1213631.18282851,0.0,1.0
2003-06-02,30.37,30.52,30.19,30.2,440000,13.9834541499236,14.0525196132917,13.9005755938819,13.9051799581064,955615.104589377,0.0,1.0
2003-06-03,30.33,30.47,30.25,30.4,611100,13.9650366930254,14.029497792169,13.9282017792291,13.9972672425972,1327219.06912402,0.0,1.0
2003-06-04,30.68,30.71,30.4,30.4,263100,14.1261894408843,14.1400025335579,13.9972672425972,13.9972672425972,571414.395494239,0.0,1.0
2003-06-05,31.02,31.15,30.52,30.71,261100,14.2827378245186,14.3425945594376,14.0525196132917,14.1400025335579,567070.690473378,0.0,1.0
2003-06-06,31.77,31.84,31.4,31.4,456300,14.628065141359,14.6602956909307,14.457703665051,14.457703665051,991016.300509393,0.0,1.0
2003-06-09,31.7,31.83,31.6,31.8,258300,14.5958345917872,14.6556913267062,14.5497909495418,14.6418782340326,560989.503444174,0.0,1.0
2003-06-10,32.24,32.24,31.79,31.8,239400,14.8444702599123,14.8444702599123,14.637273869808,14.6418782340326,519941.490997039,0.0,1.0
2003-06-11,32.51,32.55,32.2,32.28,203500,14.9687880939748,14.987205550873,14.8260528030141,14.8628877168104,441971.985872588,0.0,1.0
2003-06-12,32.35,32.75,32.3,32.65,188500,14.8951182663822,15.0792928353638,14.8720964452595,15.0332491931184,409394.198216132,0.0,1.0
2003-06-13,31.68,32.36,31.25,32.36,305300,14.5866258633381,14.8997226306067,14.388638201683,14.8997226306067,663066.571434404,0.0,1.0
2003-06-16,32.03,32.38,31.8,31.8,154000,14.747778611197,14.9089313590558,14.6418782340326,14.6418782340326,334465.286606282,0.0,1.0
2003-06-17,31.7,32.25,31.51,32.01,218400,14.5958345917872,14.8490746241368,14.508351671521,14.7385698827479,474332.588278001,0.0,1.0
2003-06-18,31.45,31.7,31.27,31.7,201400,14.4807254861737,14.5958345917872,14.397846930132,14.5958345917872,437411.095600685,0.0,1.0
2003-06-19,31.56,31.8,31.5,31.55,150500,14.5313734926437,14.6418782340326,14.5037473072964,14.5267691284191,326863.802819775,0.0,1.0
2003-06-20,31.59,31.91,31.51,31.7,138700,14.5451865853173,14.6925262405025,14.508351671521,14.5958345917872,301235.943196697,0.0,1.0
2003-06-23,31.45,31.64,31.34,31.64,201000,14.4807254861737,14.56820840644,14.4300774797038,14.56820840644,436542.354596513,0.0,1.0
2003-06-24,31.45,31.51,31.23,31.34,193600,14.4807254861737,14.508351671521,14.3794294732339,14.4300774797038,420470.646019328,0.0,1.0
2003-06-25,31.98,32.09,31.26,31.26,204300,14.7247567900743,14.7754047965442,14.3932425659075,14.3932425659075,443709.467880931,0.0,1.0
2003-06-26,31.56,31.57,31.29,31.4,210900,14.8467724420246,14.8514767425448,14.7197563279768,14.7715036337,448313.195746155,0.685,1.0
2003-06-27,31.66,31.8,31.56,31.66,182500,14.8938154472274,14.9596756545114,14.8467724420246,14.8938154472274,387942.902909785,0.0,1.0
2003-06-30,31.6,31.86,31.4,31.8,643100,14.8655896441057,14.9879014576332,14.7715036337,14.9596756545114,1367047.01841799,0.0,1.0
2003-07-01,30.85,30.86,30.5,30.5,555200,14.5127671050842,14.5174714056045,14.3481165868742,14.3481165868742,1180196.71066034,0.0,1.0
2003-07-02,30.98,31.09,30.65,30.89,533900,14.5739230118479,14.6256703175711,14.4186810946785,14.5315843071653,1134918.99103307,0.0,1.0
2003-07-03,31.44,31.44,30.79,30.98,183000,14.7903208357811,14.7903208357811,14.4845413019625,14.5739230118479,389005.760178031,0.0,1.0
2003-07-07,31.88,31.88,31.53,31.85,204900,14.9973100586737,14.9973100586737,14.8326595404637,14.9831971571129,435558.908527206,0.0,1.0
2003-07-08,30.3,31.5,30.29,31.45,961300,14.2540305764684,14.8185466389028,14.2493262759482,14.7950251363014,2043449.38392974,0.0,1.0
2003-07-09,29.76,30.22,29.32,30.05,718200,13.999998348373,14.2163961723061,13.7930091254804,14.1364230634613,1526688.18010853,0.0,1.0
2003-07-10,29.35,29.85,29.1,29.85,315500,13.8071220270412,14.0423370530555,13.689514514034,14.0423370530555,670662.936263218,0.0,1.0
2003-07-11,29.59,29.64,29.31,29.45,296600,13.9200252395281,13.9435467421295,13.7883048249601,13.8541650322441,630486.931523518,0.0,1.0
2003-07-14,29.76,29.84,29.35,29.7,186700,13.999998348373,14.0376327525353,13.8071220270412,13.9717725452512,396870.90396305,0.0,1.0
2003-07-15,29.68,29.81,29.51,29.75,161700,13.9623639442107,14.0235198509744,13.8823908353658,13.9952940478527,343728.040550751,0.0,1.0
2003-07-16,29.75,29.9,29.6,29.7,145000,13.9952940478527,14.065858555657,13.9247295400484,13.9717725452512,308228.607791335,0.0,1.0
2003-07-17,29.52,29.85,29.5,29.85,210000,13.8870951358861,14.0423370530555,13.8776865348455,14.0423370530555,446400.052663314,0.0,1.0
2003-07-18,29.74,29.83,29.47,29.52,155200,13.9905897473324,14.032928452015,13.8635736332847,13.8870951358861,329910.896063554,0.0,1.0
2003-07-21,29.65,29.78,29.35,29.67,123800,13.9482510426498,14.0094069494135,13.8071220270412,13.9576596436904,263163.459617706,0.0,1.0
2003-07-22,29.49,29.495,28.8,29.15,1138200,13.8729822343252,13.8753343845854,13.5483854984254,13.7130360166355,2419488.28543517,0.0,1.0
2003-07-23,29.6,29.6,29.2,29.35,208400,13.9247295400484,13.9247295400484,13.7365575192369,13.8071220270412,442998.909404926,0.0,1.0
2003-07-24,29.86,29.98,29.4,29.4,417900,14.0470413535758,14.1034929598193,13.8306435296426,13.8306435296426,888336.104799997,0.0,1.0
2003-07-25,30.17,30.19,29.75,29.75,266500,14.1928746697047,14.2022832707453,13.9952940478527,13.9952940478527,566502.923975111,0.0,1.0
2003-07-28,30.1,30.7,30.09,30.27,376900,14.1599445660627,14.4422025972799,14.1552402655424,14.2399176749076,801181.808803825,0.0,1.0
2003-07-29,30.09,30.35,30.03,30.1,252000,14.1552402655424,14.2775520790699,14.1270144624207,14.1599445660627,535680.063195978,0.0,1.0
2003-07-30,30.41,30.41,30.05,30.13,305900,14.3057778821916,14.3057778821916,14.1364230634613,14.1740574676236,650256.076712894,0.0,1.0
2003-07-31,30.3,30.48,30.06,30.45,374400,14.2540305764684,14.3387079858336,14.1411273639816,14.3245950842727,795867.522462596,0.0,1.0
2003-08-01,30.1,30.3,29.71,30.16,221700,14.1599445660627,14.2540305764684,13.9764768457715,14.1881703691844,471270.91274027,0.0,1.0
2003-08-04,29.59,30.06,29.51,30.05,206300,13.9200252395281,14.1411273639816,13.8823908353658,14.1364230634613,438534.908878293,0.0,1.0
2003-08-05,29.47,29.66,29.32,29.65,248800,13.8635736332847,13.9529553431701,13.7930091254804,13.9482510426498,528877.776679201,0.0,1.0
2003-08-06,29.33,29.6,29.3,29.47,169100,13.7977134260006,13.9247295400484,13.7836005244398,13.8635736332847,359458.328120793,0.0,1.0
2003-08-07,29.61,29.94,29.21,29.33,178600,13.9294338405687,14.0846757577381,13.7412618197572,13.7977134260006,379652.616217465,0.0,1.0
2003-08-08,29.57,29.81,29.56,29.63,110600,13.9106166384875,14.0235198509744,13.9059123379672,13.9388424416092,235104.027736012,0.0,1.0
2003-08-11,29.9,29.95,29.64,29.67,208400,14.065858555657,14.0893800582584,13.9435467421295,13.9576596436904,442998.909404926,0.0,1.0
2003-08-12,30.07,30.22,29.75,29.95,152100,14.1458316645018,14.2163961723061,13.9952940478527,14.0893800582584,323321.18100043,0.0,1.0
2003-08-13,29.9,30.24,29.7,30.15,119100,14.065858555657,14.2258047733467,13.9717725452512,14.1834660686641,253172.601296193,0.0,1.0
2003-08-14,30.4,30.4,29.89,30.0,129900,14.3010735816713,14.3010735816713,14.0611542551367,14.1129015608598,276130.318290307,0.0,1.0
2003-08-15,30.3,30.4,30.22,30.3,78400,14.2540305764684,14.3010735816713,14.2163961723061,14.2540305764684,166656.019660971,0.0,1.0
2003-08-18,30.15,30.45,30.01,30.45,132800,14.1834660686641,14.3245950842727,14.1176058613801,14.3245950842727,282294.890446135,0.0,1.0
2003-08-19,30.29,30.29,30.05,30.25,198200,14.2493262759482,14.2493262759482,14.1364230634613,14.230509073867,421316.621132707,0.0,1.0
2003-08-20,30.36,30.44,30.04,30.29,173400,14.2822563795902,14.3198907837525,14.131718762941,14.2493262759482,368598.900627707,0.0,1.0
2003-08-21,30.28,30.51,30.15,30.5,152400,14.2446219754279,14.3528208873945,14.1834660686641,14.3481165868742,323958.895361376,0.0,1.0
2003-08-22,29.95,30.25,29.8,30.01,257800,14.0893800582584,14.230509073867,14.0188155504541,14.1176058613801,548009.207507631,0.0,1.0
2003-08-25,29.67,30.0,29.51,29.95,97300,13.9576596436904,14.1129015608598,13.8823908353658,14.0893800582584,206832.024400669,0.0,1.0
2003-08-26,29.65,29.84,29.41,29.54,322400,13.9482510426498,14.0376327525353,13.8353478301629,13.8965037369267,685330.366565012,0.0,1.0
2003-08-27,30.11,30.17,29.7,29.7,245400,14.164648866583,14.1928746697047,13.9717725452512,13.9717725452512,521650.34725513,0.0,1.0
2003-08-28,30.21,30.28,29.99,30.2,204800,14.2116918717859,14.2446219754279,14.1081972603396,14.2069875712656,435346.337073555,0.0,1.0
2003-08-29,30.45,30.67,30.13,30.23,113100,14.3245950842727,14.428089695719,14.1740574676236,14.2211004728264,240418.314077243,0.0,1.0
2003-09-02,31.35,31.35,30.4,30.4,178800,14.7479821310985,14.7479821310985,14.3010735816713,14.3010735816713,380077.759124765,0.0,1.0
2003-09-03,31.64,31.642,31.27,31.55,202100,14.8844068461868,14.8853477062909,14.7103477269362,14.8420681415043,429606.907825029,0.0,1.0
2003-09-04,31.43,31.64,31.31,31.6,229000,14.7856165352608,14.8844068461868,14.7291649290174,14.8655896441057,486788.628856662,0.0,1.0
2003-09-05,31.4,31.44,31.1,31.44,352600,14.7715036337,14.7903208357811,14.6303746180914,14.7903208357811,749526.945567067,0.0,1.0
2003-09-08,31.5,31.6,31.2,31.2,211500,14.8185466389028,14.8655896441057,14.6774176232942,14.6774176232942,449588.624468053,0.0,1.0
2003-09-09,31.47,31.55,31.2,31.45,180100,14.804433737342,14.8420681415043,14.6774176232942,14.7950251363014,382841.188022203,0.0,1.0
2003-09-10,31.3,31.39,31.1,31.35,227400,14.7244606284971,14.7667993331797,14.6303746180914,14.7479821310985,483387.485598274,0.0,1.0
2003-09-11,31.51,31.59,31.14,31.2,146300,14.8232509394231,14.8608853435854,14.6491918201725,14.6774176232942,310992.036688776,0.0,1.0
2003-09-12,31.8,31.85,31.3,31.6,374700,14.9596756545114,14.9831971571129,14.7244606284971,14.8655896441057,796505.236823543,0.0,1.0
2003-09-15,31.6,31.86,31.59,31.8,217700,14.8655896441057,14.9879014576332,14.8608853435854,14.9596756545114,462768.054594302,0.0,1.0
2003-09-16,31.7,31.79,31.56,31.65,437800,14.9126326493086,14.9549713539911,14.8467724420246,14.8891111467071,930637.824076183,0.0,1.0
2003-09-17,31.85,31.85,31.55,31.74,281400,14.9831971571129,14.9831971571129,14.8420681415043,14.9314498513897,598176.070568839,0.0,1.0
2003-09-18,32.23,32.35,31.8,31.98,232900,15.1619605768838,15.2184121831272,14.9596756545114,15.0443530638766,495078.915548979,0.0,1.0
2003-09-19,32.55,32.56,32.11,32.15,160200,15.3124981935329,15.3172024940532,15.1055089706403,15.1243261727215,340539.468746014,0.0,1.0
2003-09-22,32.25,32.46,32.01,32.46,178200,15.1713691779243,15.2701594888503,15.0584659654374,15.2701594888503,378802.33040287,0.0,1.0
2003-09-23,32.65,32.88,32.22,32.22,208500,15.3595411987358,15.4677401107024,15.1572562763635,15.1572562763635,443211.480858576,0.0,1.0
2003-09-24,32.25,32.73,32.24,32.65,151800,15.1713691779243,15.3971756028981,15.166664877404,15.3595411987358,322683.466639482,0.0,1.0
2003-09-25,31.99,32.42,31.95,32.4,166000,15.0490573643969,15.2513422867692,15.0302401623157,15.2419336857286,352868.613057667,0.0,1.0
2003-09-26,31.7,31.8,31.2,31.8,227000,15.2348772349482,15.2829367845853,14.9945794867629,15.2829367845853,472330.684982016,0.685,1.0
2003-09-29,32.15,32.151,31.36,31.6,225400,15.451145208315,15.4516258038113,15.0714747661822,15.1868176853111,469001.481916062,0.0,1.0
2003-09-30,32.07,32.24,31.43,32.0,245300,15.4126975686053,15.4943988029883,15.1051164509281,15.3790558838594,510408.445048849,0.0,1.0
2003-10-01,32.5,32.5,32.07,32.07,233500,15.6193536320447,15.6193536320447,15.4126975686053,15.4126975686053,485855.572437447,0.0,1.0
2003-10-02,32.6,32.69,32.45,32.5,304200,15.6674131816817,15.7106667763551,15.5953238572262,15.6193536320447,632964.732914227,0.0,1.0
2003-10-03,32.8,32.95,32.6,32.6,223900,15.7635322809559,15.8356216054115,15.6674131816817,15.6674131816817,465880.354041732,0.0,1.0
2003-10-06,32.99,33.17,32.62,32.7,172000,15.8548454252663,15.941352614613,15.6770250916092,15.7154727313188,357889.329589897,0.0,1.0
2003-10-07,32.65,33.1,32.5,33.05,339000,15.6914429565003,15.907710929867,15.6193536320447,15.8836811550485,705374.899598692,0.0,1.0
2003-10-08,32.55,32.76,32.35,32.75,124300,15.6433834068632,15.744308461101,15.5472643075891,15.7395025061373,258637.463186188,0.0,1.0
2003-10-09,32.85,33.08,32.48,32.72,150600,15.7875620557744,15.8980990199396,15.6097417221173,15.7250846412462,313361.238582782,0.0,1.0
2003-10-10,32.65,32.97,32.21,32.84,152500,15.6914429565003,15.8452335153389,15.4799809380972,15.7827561008107,317314.6672236,0.0,1.0
2003-10-13,33.0,33.09,32.7,32.7,106200,15.85965138023,15.9029049749033,15.7154727313188,15.7154727313188,220975.853502599,0.0,1.0
2003-10-14,33.5,33.5,33.0,33.22,228100,16.0999491284153,16.0999491284153,15.85965138023,15.9653823894315,474619.512089858,0.0,1.0
2003-10-15,33.6,33.76,33.5,33.73,170000,16.1480086780523,16.2249039574716,16.0999491284153,16.2104860925805,353727.825757458,0.0,1.0
2003-10-16,33.64,33.92,33.5,33.52,135800,16.1672324979072,16.3017992368909,16.0999491284153,16.1095610383427,282566.110222721,0.0,1.0
2003-10-17,33.2,33.84,33.19,33.74,121900,15.9557704795041,16.2633515971813,15.9509645245404,16.2152920475442,253643.658587259,0.0,1.0
2003-10-20,33.3,33.5,33.2,33.21,83300,16.0038300291412,16.0999491284153,15.9557704795041,15.9605764344678,173326.634621153,0.0,1.0
2003-10-21,33.29,33.5,33.01,33.45,178000,15.9990240741775,16.0999491284153,15.8644573351937,16.0759193535968,370373.841087218,0.0,1.0
2003-10-22,32.2,33.35,32.1,33.33,170800,15.4751749831335,16.0278598039597,15.4271154334964,16.0182478940323,355392.427290433,0.0,1.0
2003-10-23,32.42,32.73,32.25,32.25,174900,15.580905992335,15.7298905962099,15.499204757952,15.499204757952,363923.510146937,0.0,1.0
2003-10-24,32.34,32.51,32.2,32.47,206400,15.5424583526254,15.6241595870084,15.4751749831335,15.6049357671536,429467.195507877,0.0,1.0
2003-10-27,32.44,32.68,32.2,32.24,194100,15.5905179022624,15.7058608213914,15.4751749831335,15.4943988029883,403873.946938368,0.0,1.0
2003-10-28,32.25,32.53,31.87,32.5,216200,15.499204757952,15.6337714969358,15.3165784693312,15.6193536320447,449858.564286837,0.0,1.0
2003-10-29,32.5,32.5,32.32,32.35,165900,15.6193536320447,15.6193536320447,15.532846442698,15.5472643075891,345196.742900953,0.0,1.0
2003-10-30,32.5,32.5,32.34,32.5,163000,15.6193536320447,15.6193536320447,15.5424583526254,15.6193536320447,339162.562343914,0.0,1.0
2003-10-31,32.3,32.6,32.25,32.5,121900,15.5232345327706,15.6674131816817,15.499204757952,15.6193536320447,253643.658587258,0.0,1.0
2003-11-03,32.89,32.89,32.2,32.2,189300,15.8067858756292,15.8067858756292,15.4751749831335,15.4751749831335,393886.33774051,0.0,1.0
2003-11-04,32.8,33.01,32.6,32.82,165700,15.7635322809559,15.8644573351937,15.6674131816817,15.7731441908833,344780.592517708,0.0,1.0
2003-11-05,32.66,32.9,32.5,32.9,132800,15.696248911464,15.8115918305929,15.6193536320447,15.8115918305929,276323.85447406,0.0,1.0
2003-11-06,32.8,32.8,32.55,32.8,296900,15.7635322809559,15.7635322809559,15.6433834068632,15.7635322809559,617775.243925816,0.0,1.0
2003-11-07,33.0,33.0,32.7,32.7,182000,15.85965138023,15.85965138023,15.7154727313188,15.7154727313188,378696.8487521,0.0,1.0
2003-11-10,32.75,32.98,32.75,32.9,98600,15.7395025061373,15.8500394703026,15.7395025061373,15.8115918305929,205162.138939325,0.0,1.0
2003-11-11,32.48,32.89,32.42,32.8,117200,15.6097417221173,15.8067858756292,15.580905992335,15.7635322809559,243864.124581023,0.0,1.0
2003-11-12,32.85,32.85,32.4,32.48,169400,15.7875620557744,15.7875620557744,15.5712940824076,15.6097417221173,352479.374607724,0.0,1.0
2003-11-13,33.1,33.2,32.75,32.85,163300,15.907710929867,15.9557704795041,15.7395025061373,15.7875620557744,339786.787918782,0.0,1.0
2003-11-14,33.45,33.59,33.2,33.25,154200,16.0759193535968,16.1432027230886,15.9557704795041,15.9798002543226,320851.945481175,0.0,1.0
2003-11-17,33.2,33.4,33.05,33.4,180700,15.9557704795041,16.0518895787782,15.8836811550485,16.0518895787782,375991.871261014,0.0,1.0
2003-11-18,33.38,33.51,33.1,33.35,149900,16.0422776688508,16.104755083379,15.907710929867,16.0278598039597,311904.712241428,0.0,1.0
2003-11-19,33.35,33.58,33.22,33.44,228500,16.0278598039597,16.1383967681249,15.9653823894315,16.071113398633,475451.812856346,0.0,1.0
2003-11-20,32.95,33.47,32.92,33.4,357900,15.8356216054115,16.0855312635242,15.8212037405203,16.0518895787782,744701.110815255,0.0,1.0
2003-11-21,32.95,33.24,32.77,33.1,116700,15.8356216054115,15.9749942993589,15.7491144160647,15.907710929867,242823.748622912,0.0,1.0
2003-11-24,33.1,33.26,32.91,33.05,146400,15.907710929867,15.9846062092863,15.8163977855566,15.8836811550485,304622.080534658,0.0,1.0
2003-11-25,33.2,33.38,32.98,33.15,530500,15.9557704795041,16.0422776688508,15.8500394703026,15.9317407046856,1103838.89155489,0.0,1.0
2003-11-26,32.99,33.35,32.87,33.35,269000,15.8548454252663,16.0278598039597,15.7971739657018,16.0278598039597,559722.265463269,0.0,1.0
2003-11-28,33.12,33.3,33.1,33.15,43600,15.9173228397945,16.0038300291412,15.907710929867,15.9317407046856,90720.7835472063,0.0,1.0
2003-12-01,33.48,33.5,33.15,33.15,423100,16.0903372184879,16.0999491284153,15.9317407046856,15.9317407046856,880366.135752822,0.0,1.0
2003-12-02,33.35,33.63,33.35,33.6,161200,16.0278598039597,16.1624265429435,16.0278598039597,16.1480086780523,335417.208894718,0.0,1.0
2003-12-03,33.23,33.49,33.17,33.4,233400,15.9701883443952,16.0951431734516,15.941352614613,16.0518895787782,485647.497245826,0.0,1.0
2003-12-04,32.93,33.31,32.93,33.3,135800,15.826009695484,16.0086359841049,15.826009695484,16.0038300291412,282566.110222722,0.0,1.0
2003-12-05,32.93,33.06,32.9,32.95,126300,15.826009695484,15.8884871100122,15.8115918305929,15.8356216054115,262798.967018629,0.0,1.0
2003-12-08,33.14,33.19,32.92,33.05,165300,15.9269347497219,15.9509645245404,15.8212037405203,15.8836811550485,343948.29175122,0.0,1.0
2003-12-09,33.4,33.4,33.0,33.24,142700,16.0518895787782,16.0518895787782,15.85965138023,15.9749942993589,296923.298444642,0.0,1.0
2003-12-10,33.16,33.37,33.02,33.3,125200,15.9365466596493,16.0374717138871,15.8692632901574,16.0038300291412,260510.139910785,0.0,1.0
2003-12-11,33.66,33.68,33.2,33.25,128600,16.1768444078346,16.186456317762,15.9557704795041,15.9798002543226,267584.696425935,0.0,1.0
2003-12-12,33.88,33.88,33.58,33.6,120700,16.2825754170361,16.2825754170361,16.1383967681249,16.1480086780523,251146.756287795,0.0,1.0
2003-12-15,33.61,34.19,33.6,33.98,107600,16.1528146330161,16.431560020911,16.1480086780523,16.3306349666732,223888.906185307,0.0,1.0
2003-12-16,34.0,34.0,33.37,33.6,116300,16.3402468766006,16.3402468766006,16.0374717138871,16.1480086780523,241991.447856425,0.0,1.0
2003-12-17,34.1,34.1,33.8,34.1,110300,16.3883064262377,16.3883064262377,16.2441277773265,16.3883064262377,229506.936359102,0.0,1.0
2003-12-18,34.26,34.31,33.95,34.0,216100,16.4652017056569,16.4892314804755,16.3162171017821,16.3402468766006,449650.489095215,0.0,1.0
2003-12-19,34.43,34.45,34.1,34.25,253000,16.5469029400399,16.5565148499674,16.3883064262377,16.4603957506932,526430.234803746,0.0,1.0
2003-12-22,34.7,34.7,34.38,34.4,111100,16.67666372406,16.67666372406,16.5228731652214,16.5324850751488,231171.537892079,0.0,1.0
2003-12-23,34.76,34.76,34.56,34.7,159900,16.7054994538423,16.7054994538423,16.6093803545681,16.67666372406,332712.23140363,0.0,1.0
2003-12-24,34.76,34.83,34.7,34.7,41500,16.7054994538423,16.7391411385882,16.67666372406,16.67666372406,86351.2045231436,0.0,1.0
2003-12-26,34.76,34.94,34.7,34.76,74600,16.7054994538423,16.792006643189,16.67666372406,16.7054994538423,155224.092950036,0.0,1.0
2003-12-29,34.5,34.59,34.22,34.29,170200,16.9097525397998,16.9538649377297,16.7725139684623,16.8068236112966,347249.315812254,0.685,1.0
2003-12-30,34.53,34.55,34.37,34.5,132800,16.9244566724431,16.9342594275386,16.8460346316788,16.9097525397998,270944.237014497,0.0,1.0
2003-12-31,33.75,34.5,33.75,34.45,185400,16.5421492237172,16.9097525397998,16.5421492237172,16.8852456520609,378261.005591021,0.0,1.0
2004-01-02,33.39,33.93,33.2,33.9,220000,16.3656996319975,16.630374019577,16.2725734585899,16.6156698869337,448853.404692691,0.0,1.0
2004-01-05,33.1,33.59,33.01,33.38,198500,16.2235596831122,16.4637271829529,16.1794472851823,16.3607982544497,404988.185597724,0.0,1.0
2004-01-06,33.05,33.3,33.02,33.25,194800,16.1990527953734,16.3215872340676,16.1843486627301,16.2970803463288,397439.287427892,0.0,1.0
2004-01-07,33.0,33.24,32.92,33.05,152100,16.1745459076346,16.292178968781,16.1353348872524,16.1990527953734,310320.922062537,0.0,1.0
2004-01-08,33.33,33.33,32.89,33.1,127100,16.3362913667109,16.3362913667109,16.1206307546091,16.2235596831122,259314.853347459,0.0,1.0
2004-01-09,33.05,33.3,32.91,33.16,117000,16.1990527953734,16.3215872340676,16.1304335097046,16.2529679483988,238708.401586567,0.0,1.0
2004-01-12,33.0,33.3,32.93,33.1,115100,16.1745459076346,16.3215872340676,16.1402362648002,16.2235596831122,234831.940364221,0.0,1.0
2004-01-13,33.4,33.4,33.0,33.16,171000,16.3706010095453,16.3706010095453,16.1745459076346,16.2529679483988,348881.510011136,0.0,1.0
2004-01-14,33.8,33.81,33.42,33.55,156400,16.566656111456,16.5715574890038,16.3804037646408,16.4441216727618,319093.965881531,0.0,1.0
2004-01-15,33.69,33.82,33.47,33.82,103500,16.5127409584305,16.5764588665515,16.4049106523797,16.5764588665515,211165.124480426,0.0,1.0
2004-01-16,33.62,33.89,33.62,33.89,168000,16.4784313155962,16.6107685093859,16.4784313155962,16.6107685093859,342760.781765327,0.0,1.0
2004-01-20,33.76,33.81,33.54,33.78,179600,16.5470506012649,16.5715574890038,16.439220295214,16.5568533563605,366427.597649125,0.0,1.0
2004-01-21,34.45,34.45,33.75,33.88,154000,16.8852456520609,16.8852456520609,16.5421492237172,16.6058671318381,314197.383284884,0.0,1.0
2004-01-22,34.32,34.4,34.27,34.3,139800,16.8215277439399,16.8607387643221,16.7970208562011,16.8117249888444,285225.93625472,0.0,1.0
2004-01-23,34.71,34.79,34.32,34.32,122300,17.0126814683029,17.051892488685,16.8215277439399,16.8215277439399,249521.688154164,0.0,1.0
2004-01-26,35.35,35.35,34.4,34.56,138500,17.32636963136,17.32636963136,16.8607387643221,16.9391608050864,282573.620681536,0.0,1.0
2004-01-27,35.77,35.84,35.01,35.17,191100,17.5322274883663,17.5665371312007,17.1597227947359,17.2381448355002,389890.38925806,0.0,1.0
2004-01-28,35.95,36.44,35.7,35.7,233300,17.6204522842261,17.8606197840668,17.4979178455319,17.4979178455319,475988.633249113,0.0,1.0
2004-01-29,36.05,36.16,35.85,35.85,267000,17.6694660597038,17.7233812127293,17.5714385087484,17.5714385087484,544744.813877039,0.0,1.0
2004-01-30,36.58,36.58,36.0,36.03,230400,17.9292390697355,17.9292390697355,17.644959171965,17.6596633046083,470071.929278164,0.0,1.0
2004-02-02,37.38,37.38,36.8,36.83,405900,18.321349273557,18.321349273557,18.0370693757864,18.0517735084297,828134.531658013,0.0,1.0
2004-02-03,37.6,38.4,37.22,37.23,352600,18.4291795796079,18.8212897834293,18.2429272327927,18.2478286103404,719389.593157466,0.0,1.0
2004-02-04,36.47,37.48,36.47,37.48,209800,17.8753239167101,18.3703630490346,17.8753239167101,18.3703630490346,428042.928656938,0.0,1.0
2004-02-05,36.65,36.93,36.39,36.39,189800,17.9635487125699,18.1007872839074,17.8361128963279,17.8361128963279,387238.073684876,0.0,1.0
2004-02-06,37.6,37.61,36.4,36.4,169600,18.4291795796079,18.4340809571556,17.8410142738757,17.8410142738757,346025.170163092,0.0,1.0
2004-02-09,37.62,37.71,37.35,37.41,115500,18.4389823347034,18.4830947326333,18.3066451409137,18.3360534062003,235648.037463663,0.0,1.0
2004-02-10,38.05,38.05,37.55,37.7,183100,18.6497415692574,18.6497415692574,18.404672691869,18.4781933550855,373568.447269235,0.0,1.0
2004-02-11,38.23,38.25,37.89,37.95,128700,18.7379663651172,18.7477691202128,18.5713195284931,18.6007277937797,262579.241745225,0.0,1.0
2004-02-12,37.59,37.98,37.45,37.98,402200,18.4242782020601,18.615431926423,18.3556589163913,18.615431926423,820585.633488183,0.0,1.0
2004-02-13,37.62,38.09,37.43,38.0,289200,18.4389823347034,18.6693470794485,18.3458561612958,18.6252346815186,590038.202896028,0.0,1.0
2004-02-17,36.76,37.25,36.15,36.15,505700,18.0174638655953,18.257631365436,17.7184798351815,17.7184798351815,1031750.75796861,0.0,1.0
2004-02-18,36.84,36.97,36.72,36.85,284400,18.0566748859775,18.1203927940985,17.9978583554043,18.0615762635253,580245.037702733,0.0,1.0
2004-02-19,36.86,36.98,36.8,36.94,148000,18.066477641073,18.1252941716462,18.0370693757864,18.1056886614552,301955.926793265,0.0,1.0
2004-02-20,36.97,37.0,36.5,36.88,166800,18.1203927940985,18.1350969267418,17.8900280493534,18.0762803961686,340312.490467003,0.0,1.0
2004-02-23,37.16,37.16,36.9,36.97,386700,18.2135189675061,18.2135189675061,18.0860831512641,18.1203927940985,788961.870884833,0.0,1.0
2004-02-24,37.65,37.74,37.18,37.22,276900,18.4536864673467,18.4977988652766,18.2233217226016,18.2429272327927,564943.217088209,0.0,1.0
2004-02-25,37.95,37.99,37.46,37.68,289300,18.6007277937797,18.6203333039708,18.3605602939391,18.46839059999,590242.22717089,0.0,1.0
2004-02-26,37.85,38.06,37.85,37.95,322200,18.5517140183021,18.6546429468052,18.5517140183021,18.6007277937797,657366.21359993,0.0,1.0
2004-02-27,37.6,37.96,37.19,37.9,257300,18.4291795796079,18.6056291713275,18.2282231001494,18.5762209060409,524954.459215587,0.0,1.0
2004-03-01,37.94,37.95,37.6,37.6,176500,18.595826416232,18.6007277937797,18.4291795796079,18.4291795796079,360102.845128454,0.0,1.0
2004-03-02,38.2,38.32,37.95,37.95,228600,18.7232622324739,18.7820787630472,18.6007277937797,18.6007277937797,466399.492330679,0.0,1.0
2004-03-03,38.55,38.57,38.17,38.17,205500,18.8948104466458,18.9046132017414,18.7085580998306,18.7085580998306,419269.884837946,0.0,1.0
2004-03-04,38.98,38.98,38.45,38.59,213600,19.1055696811998,19.1055696811998,18.8457966711681,18.9144159568369,435795.851101632,0.0,1.0
2004-03-05,39.51,39.58,38.89,38.94,214800,19.3653426912316,19.3996523340659,19.0614572832699,19.0859641710088,438244.142399953,0.0,1.0
2004-03-08,39.16,39.25,39.01,39.25,170400,19.1937944770597,19.2379068749896,19.1202738138431,19.2379068749896,347657.364361975,0.0,1.0
2004-03-09,39.07,39.43,39.0,39.22,202400,19.1496820791298,19.3261316708494,19.1153724362954,19.2232027423463,412945.132317275,0.0,1.0
2004-03-10,38.45,39.28,38.38,39.15,187300,18.8457966711681,19.2526110076329,18.8114870283338,19.1888930995119,382137.466813369,0.0,1.0
2004-03-11,38.28,38.8,38.06,38.3,174800,18.7624732528561,19.01734488534,18.6546429468052,18.7722760079516,356634.432455829,0.0,1.0
2004-03-12,38.42,38.48,38.25,38.4,194700,18.8310925385248,18.8605008038114,18.7477691202128,18.8212897834293,397235.263153032,0.0,1.0
2004-03-15,38.5,38.73,38.35,38.54,214700,18.870303558907,18.9830352425056,18.7967828956905,18.8899090690981,438040.118125094,0.0,1.0
2004-03-16,38.25,38.6,38.21,38.51,88500,18.7477691202128,18.9193173343847,18.7281636100217,18.8752049364547,180561.483251378,0.0,1.0
2004-03-17,38.75,38.75,38.25,38.4,180400,18.9928379976012,18.9928379976012,18.7477691202128,18.8212897834293,368059.791848006,0.0,1.0
2004-03-18,38.85,38.85,38.4,38.68,114700,19.0418517730789,19.0418517730789,18.8212897834293,18.9585283547668,234015.84326478,0.0,1.0
2004-03-19,38.87,38.9,38.51,38.85,126800,19.0516545281744,19.0663586608177,18.8752049364547,19.0418517730789,258702.780522878,0.0,1.0
2004-03-22,38.49,38.89,38.49,38.89,115700,18.8654021813592,19.0614572832699,18.8654021813592,19.0614572832699,236056.086013383,0.0,1.0
2004-03-23,39.15,39.63,38.44,39.63,223100,19.1888930995119,19.4241592218048,18.8408952936204,19.4241592218048,455178.157213361,0.0,1.0
2004-03-24,38.9,39.21,38.9,39.05,120700,19.0663586608177,19.2183013647985,19.0663586608177,19.1398793240342,246257.299756399,0.0,1.0
2004-03-25,39.62,39.68,38.96,39.05,161200,19.419257844257,19.4486661095436,19.0957669261043,19.1398793240342,328887.131074826,0.0,1.0
2004-03-26,39.2,39.62,39.16,39.62,132000,19.2133999872507,19.419257844257,19.1937944770597,19.419257844257,269312.042815615,0.0,1.0
2004-03-29,38.88,38.93,38.4,38.6,137300,19.3923002677443,19.417238925496,19.1528891533277,19.2526437843346,275275.440576753,0.685,1.0
2004-03-30,39.27,39.27,38.52,38.88,107900,19.5868217982078,19.5868217982078,19.2127419319318,19.3923002677443,216330.808727106,0.0,1.0
2004-03-31,39.5,39.73,39.0,39.2,316200,19.7015396238657,19.8162574495237,19.4521530463484,19.5519076773553,633955.530301307,0.0,1.0
2004-04-01,39.5,39.58,39.19,39.5,164200,19.7015396238657,19.7414414762685,19.546919945805,19.7015396238657,329207.77379973,0.0,1.0
2004-04-02,39.08,39.5,39.01,39.5,428900,19.4920548987512,19.7015396238657,19.4571407778988,19.7015396238657,859909.952391621,0.0,1.0
2004-04-05,38.29,39.15,37.4,39.03,551700,19.0980241062739,19.5269690196036,18.6541159982931,19.4671162409995,1106114.06093368,0.0,1.0
2004-04-06,37.35,38.3,37.1,38.12,564600,18.6291773405414,19.1030118378242,18.5044840517827,19.013232669918,1131977.5218473,0.0,1.0
2004-04-07,38.48,38.55,36.51,37.2,436400,19.1927910057304,19.2277051265829,18.2102078903123,18.5543613672862,874946.848271635,0.0,1.0
2004-04-08,37.56,38.48,37.56,38.48,203500,18.7339197030986,19.1927910057304,18.7339197030986,19.1927910057304,408001.108210994,0.0,1.0
2004-04-12,34.88,37.31,33.75,37.31,604900,17.397207647606,18.60922641434,16.8335939824169,18.60922641434,1212775.77570924,0.0,1.0
2004-04-13,35.02,35.82,33.4,34.88,441600,17.4670358893108,17.8660544133385,16.6590233781548,17.397207647606,885372.429415109,0.0,1.0
2004-04-14,34.65,35.14,34.37,34.8,270400,17.282489821948,17.526888667915,17.1428333385383,17.3573057952032,542130.219460701,0.0,1.0
2004-04-15,35.68,35.9,34.9,35.15,403300,17.7962261716336,17.9059562657412,17.4071831107067,17.5318763994653,808584.014454515,0.0,1.0
2004-04-16,36.27,36.63,35.69,35.69,244300,18.090502333104,18.2700606689165,17.801213903184,17.801213903184,489801.821798259,0.0,1.0
2004-04-19,36.2,36.45,35.55,36.28,189300,18.0555882122516,18.1802815010103,17.7313856614791,18.0954900646544,379531.252011504,0.0,1.0
2004-04-20,34.2,36.15,34.2,36.1,372500,17.0580419021825,18.0306495544999,17.0580419021825,18.0057108967482,746832.495373929,0.0,1.0
2004-04-21,34.59,34.69,34.05,34.4,201700,17.252563432646,17.3024407481494,16.9832259289273,17.1577965331894,404392.253199789,0.0,1.0
2004-04-22,35.3,35.81,34.3,34.45,176600,17.6066923727205,17.8610666817881,17.1079192176859,17.1827351909411,354068.774988016,0.0,1.0
2004-04-23,34.79,35.4,34.71,35.4,190400,17.3523180636529,17.656569688224,17.3124162112501,17.656569688224,381736.663407238,0.0,1.0
2004-04-26,35.03,35.37,34.5,34.69,132600,17.4720236208612,17.6416064935729,17.2076738486928,17.3024407481494,265852.319158612,0.0,1.0
2004-04-27,35.15,35.22,34.65,35.03,205500,17.5318763994653,17.5667905203177,17.282489821948,17.4720236208612,412010.94711233,0.0,1.0
2004-04-28,34.41,35.07,34.24,35.0,123900,17.1627842647397,17.4919745470625,17.0779928283838,17.4570604262101,248409.519937799,0.0,1.0
2004-04-29,33.96,35.01,33.51,34.53,186200,16.9383363449742,17.4620481577605,16.7138884252086,17.2226370433439,373316.001714431,0.0,1.0
2004-04-30,33.65,34.44,33.58,34.06,198800,16.7837166669134,17.1777474593908,16.748802546061,16.9882136604776,398577.986792853,0.0,1.0
2004-05-03,34.52,34.67,33.44,33.7,260700,17.2176493117935,17.2924652850487,16.6789743043562,16.8086553246652,522682.500789219,0.0,1.0
2004-05-04,35.14,35.56,34.41,34.41,262500,17.526888667915,17.7363733930295,17.1627842647397,17.1627842647397,526291.35580042,0.0,1.0
2004-05-05,34.55,35.3,34.55,35.14,142800,17.2326125064446,17.6066923727205,17.2326125064446,17.526888667915,286302.497555428,0.0,1.0
2004-05-06,34.72,34.87,33.81,34.4,147000,17.3174039428004,17.3922199160556,16.863520371719,17.1577965331894,294723.159248236,0.0,1.0
2004-05-07,33.15,34.62,33.15,34.6,250800,16.5343300893962,17.267526627297,16.5343300893962,17.2575511641963,502833.798227601,0.0,1.0
2004-05-10,32.69,33.14,31.66,33.02,316400,16.3048944380803,16.5293423578458,15.7911580883946,16.4694895792417,634356.514191439,0.0,1.0
2004-05-11,32.95,33.39,32.68,32.8,206300,16.4345754583892,16.6540356466045,16.2999067065299,16.3597594851341,413614.882672865,0.0,1.0
2004-05-12,33.02,33.26,32.36,32.82,229700,16.4694895792417,16.58919513645,16.1402992969188,16.3697349482348,460529.997818501,0.0,1.0
2004-05-13,33.0,33.56,32.94,33.15,139300,16.459514116141,16.7388270829603,16.4295877268389,16.5343300893962,279285.27947809,0.0,1.0
2004-05-14,33.1,33.5,32.75,33.0,165000,16.5093914316444,16.7089006936583,16.3348208273823,16.459514116141,330811.709360265,0.0,1.0
2004-05-17,33.04,33.52,32.4,33.0,233500,16.4794650423424,16.718876156759,16.1602502231202,16.459514116141,468148.69173104,0.0,1.0
2004-05-18,33.75,33.76,33.02,33.1,157100,16.8335939824169,16.8385817139673,16.4694895792417,16.5093914316444,314972.845699985,0.0,1.0
2004-05-19,32.85,34.13,32.85,33.76,309000,16.3846981428858,17.02312778133,16.3846981428858,16.8385817139673,619520.110256495,0.0,1.0
2004-05-20,33.24,33.51,32.9,32.9,188600,16.5792196733493,16.7138884252086,16.4096368006375,16.4096368006375,378127.808396035,0.0,1.0
2004-05-21,33.39,33.56,33.2,33.45,155000,16.6540356466045,16.7388270829603,16.5592687471479,16.6839620359065,310762.514853581,0.0,1.0
2004-05-24,33.8,33.82,33.36,33.4,121600,16.8585326401686,16.8685081032693,16.6390724519534,16.6590233781548,243798.205201262,0.0,1.0
2004-05-25,34.45,34.46,33.75,33.88,253100,17.1827351909411,17.1877229224915,16.8335939824169,16.8984344925714,507445.112964139,0.0,1.0
2004-05-26,35.27,35.27,34.2,34.45,271400,17.5917291780695,17.5917291780695,17.0580419021825,17.1827351909411,544135.138911367,0.0,1.0
2004-05-27,35.2,35.68,34.9,35.62,290600,17.556815057217,17.7962261716336,17.4071831107067,17.7662997823316,582629.592364201,0.0,1.0
2004-05-28,35.84,35.84,35.05,35.05,218800,17.8760298764392,17.8760298764392,17.4819990839619,17.4819990839619,438676.375806217,0.0,1.0
2004-06-01,35.63,35.84,35.17,35.84,257200,17.7712875138819,17.8760298764392,17.541851862566,17.8760298764392,515665.282711879,0.0,1.0
2004-06-02,36.15,36.15,35.52,35.6,152200,18.0306495544999,18.0306495544999,17.7164224668281,17.7563243192309,305148.74039171,0.0,1.0
2004-06-03,35.85,36.17,35.75,36.15,163500,17.8810176079895,18.0406250176006,17.8311402924861,18.0306495544999,327804.330184262,0.0,1.0
2004-06-04,35.96,36.2,35.65,35.65,114400,17.9358826550433,18.0555882122516,17.7812629769826,17.7812629769826,229362.78515645,0.0,1.0
2004-06-07,36.5,36.5,36.09,36.18,129400,18.205220158762,18.205220158762,18.0007231651978,18.0456127491509,259436.576916474,0.0,1.0
2004-06-08,36.51,36.6,36.27,36.5,118600,18.2102078903123,18.2550974742654,18.090502333104,18.205220158762,237783.446849257,0.0,1.0
2004-06-09,36.55,36.93,36.35,36.4,195300,18.2301588165137,18.4196926154269,18.1304041855068,18.1553428432585,391560.768715513,0.0,1.0
2004-06-10,36.1,36.6,36.09,36.56,220800,18.0057108967482,18.2550974742654,18.0007231651978,18.2351465480641,442686.214707553,0.0,1.0
2004-06-14,35.32,36.0,35.15,36.0,230400,17.6166678358212,17.9558335812447,17.5318763994653,17.9558335812447,461933.441433969,0.0,1.0
2004-06-15,36.48,36.48,35.71,35.82,184600,18.1952446956613,18.1952446956613,17.8111893662847,17.8660544133385,370108.130593362,0.0,1.0
2004-06-16,36.48,36.54,36.29,36.5,114600,18.1952446956613,18.2251710849634,18.1004777962047,18.205220158762,229763.769046584,0.0,1.0
2004-06-17,36.92,36.92,36.36,36.48,112800,18.4147048838765,18.4147048838765,18.1353919170571,18.1952446956613,226154.914035381,0.0,1.0
2004-06-18,37.3,37.3,36.76,36.92,219700,18.6042386827896,18.6042386827896,18.334901179071,18.4147048838765,440480.80331182,0.0,1.0
2004-06-21,37.15,37.35,36.98,37.3,213800,18.5294227095345,18.6291773405414,18.4446312731786,18.6042386827896,428651.778552875,0.0,1.0
2004-06-22,37.5,37.51,37.01,37.05,130100,18.7039933137966,18.7089810453469,18.4595944678296,18.479545394031,260840.020531941,0.0,1.0
2004-06-23,37.65,38.06,36.98,37.25,174100,18.7788092870518,18.9833062806159,18.4446312731786,18.5793000250379,349056.476361345,0.0,1.0
2004-06-24,37.35,37.49,37.15,37.2,155800,18.6291773405414,18.6990055822462,18.5294227095345,18.5543613672862,312366.450414116,0.0,1.0
2004-06-25,37.88,37.88,37.17,37.31,260800,18.8935271127097,18.8935271127097,18.5393981726352,18.60922641434,522882.992734285,0.0,1.0
2004-06-28,37.35,37.5,36.9,37.2,192800,18.9708369517401,19.0470250519479,18.7422726511167,18.8946488515323,379586.837329256,0.685,1.0
2004-06-29,36.49,37.35,36.49,37.25,189200,18.5340251772154,18.9708369517401,18.5340251772154,18.9200448849349,372499.116300287,0.0,1.0
2004-06-30,36.88,36.88,36.3,36.5,142500,18.7321142377556,18.7321142377556,18.4375202502855,18.5391043838959,280555.624063377,0.0,1.0
2004-07-01,36.85,37.07,36.35,36.8,140700,18.7168766177141,18.8286191646855,18.4629162836881,18.6914805843115,277011.763548892,0.0,1.0
2004-07-02,37.82,37.82,37.0,37.0,200900,19.2095596657245,19.2095596657245,18.7930647179219,18.7930647179219,395534.209644437,0.0,1.0
2004-07-06,37.26,37.8,37.1,37.8,154400,18.9251240916154,19.1994012523634,18.8438567847271,19.1994012523634,303984.479686915,0.0,1.0
2004-07-07,37.97,38.16,37.46,37.46,224100,19.2857477659323,19.3822526928621,19.0267082252258,19.0267082252258,441210.634053352,0.0,1.0
2004-07-08,37.21,38.12,37.1,38.07,165800,18.8997280582128,19.3619358661401,18.8438567847271,19.3365398327375,326428.929611985,0.0,1.0
2004-07-09,37.13,37.43,36.82,37.4,137300,18.8590944047686,19.0114706051842,18.7016389976725,18.9962329851427,270317.80479931,0.0,1.0
2004-07-12,37.5,37.75,37.19,37.25,141100,19.0470250519479,19.1740052189608,18.8895696448518,18.9200448849349,277799.288107666,0.0,1.0
2004-07-13,37.12,37.65,37.05,37.65,75300,18.8540151980881,19.1232131521556,18.8184607513245,19.1232131521556,148251.498189279,0.0,1.0
2004-07-14,37.09,37.45,36.98,37.12,122400,18.8387775780466,19.0216290185453,18.7829063045608,18.8540151980881,240982.514984963,0.0,1.0
2004-07-15,37.48,37.75,37.19,37.19,85600,19.0368666385868,19.1740052189608,18.8895696448518,18.8895696448518,168530.25557772,0.0,1.0
2004-07-16,37.29,37.75,37.2,37.73,149900,18.9403617116569,19.1740052189608,18.8946488515323,19.1638468055998,295124.828400704,0.0,1.0
2004-07-19,37.45,37.54,37.08,37.29,168400,19.0216290185453,19.0673418786699,18.833698371366,18.9403617116569,331547.839244018,0.0,1.0
2004-07-20,37.6,37.82,37.39,37.55,202200,19.097817118753,19.2095596657245,18.9911537784621,19.0724210853504,398093.664460456,0.0,1.0
2004-07-21,37.11,37.75,37.1,37.75,196100,18.8489359914076,19.1740052189608,18.8438567847271,19.1740052189608,386083.914939145,0.0,1.0
2004-07-22,36.05,37.0,36.05,36.76,190200,18.3105400832725,18.7930647179219,18.3105400832725,18.6711637575894,374467.927697223,0.0,1.0
2004-07-23,35.81,36.43,35.81,36.0,190800,18.1886391229401,18.5035499371323,18.1886391229401,18.2851440498699,375649.214535384,0.0,1.0
2004-07-26,35.9,36.2,35.6,35.81,260500,18.2343519830647,18.3867281834803,18.0819757826492,18.1886391229401,512875.368901823,0.0,1.0
2004-07-27,36.25,36.75,36.1,36.1,145600,18.4121242168829,18.6660845509089,18.3359361166751,18.3359361166751,286658.939393879,0.0,1.0
2004-07-28,36.2,36.51,35.78,36.46,198700,18.3867281834803,18.5441835905764,18.1734015028985,18.5187875571738,391202.824571179,0.0,1.0
2004-07-29,36.16,37.0,36.11,36.45,165700,18.3664113567582,18.7930647179219,18.3410153233557,18.5137083504933,326232.048472292,0.0,1.0
2004-07-30,36.64,36.73,36.34,36.34,117600,18.6102132774232,18.6559261375479,18.4578370770076,18.4578370770076,231532.220279671,0.0,1.0
2004-08-02,37.2,37.2,36.17,36.58,219200,18.8946488515323,18.8946488515323,18.3714905634388,18.5797380373401,431563.458208365,0.0,1.0
2004-08-03,37.13,37.49,36.75,37.2,118400,18.8590944047686,19.0419458452673,18.6660845509089,18.8946488515323,233107.26939722,0.0,1.0
2004-08-04,37.72,37.72,36.92,37.05,96300,19.1587675989193,19.1587675989193,18.7524310644777,18.8184607513245,189596.537524934,0.0,1.0
2004-08-05,36.69,37.72,36.68,37.72,85200,18.6356093108258,19.1587675989193,18.6305301041453,19.1587675989193,167742.731018945,0.0,1.0
2004-08-06,36.73,37.52,36.61,36.79,134900,18.6559261375479,19.0571834653089,18.5949756573816,18.686401377631,265592.657446663,0.0,1.0
2004-08-09,36.79,37.19,36.7,37.05,82600,18.686401377631,18.8895696448518,18.6406885175063,18.8184607513245,162623.821386911,0.0,1.0
2004-08-10,37.18,37.18,36.76,36.95,96900,18.8844904381712,18.8844904381712,18.6711637575894,18.7676686845193,190777.824363097,0.0,1.0
2004-08-11,37.0,37.18,36.63,37.18,213300,18.7930647179219,18.8844904381712,18.6051340707427,18.8844904381712,419947.470966443,0.0,1.0
2004-08-12,36.75,37.05,36.67,36.75,125100,18.6660845509089,18.8184607513245,18.6254508974647,18.6660845509089,246298.305756691,0.0,1.0
2004-08-13,36.85,36.99,36.65,36.95,56400,18.7168766177141,18.7879855112414,18.6152924841037,18.7676686845193,111040.962787189,0.0,1.0
2004-08-16,37.5,37.5,36.98,36.98,120100,19.0470250519479,19.0470250519479,18.7829063045608,18.7829063045608,236454.24877201,0.0,1.0
2004-08-17,37.9,37.9,37.45,37.5,98600,19.2501933191686,19.2501933191686,19.0216290185453,19.0470250519479,194124.803737888,0.0,1.0
2004-08-18,38.49,38.49,37.7,37.98,128900,19.5498665133193,19.5498665133193,19.1486091855582,19.2908269726128,253779.789065047,0.0,1.0
2004-08-19,37.54,38.49,37.54,38.4,164700,19.0673418786699,19.5498665133193,19.0673418786699,19.5041536531946,324263.237075356,0.0,1.0
2004-08-20,38.75,38.75,37.64,37.64,169500,19.6819258870128,19.6819258870128,19.1181339454751,19.1181339454751,333713.531780648,0.0,1.0
2004-08-23,38.48,38.75,38.33,38.75,114400,19.5447873066388,19.6819258870128,19.468599206431,19.6819258870128,225232.023809475,0.0,1.0
2004-08-24,39.1,39.2,38.55,38.68,143900,19.859698120831,19.9104901876362,19.5803417534024,19.6463714402491,283311.960019087,0.0,1.0
2004-08-25,39.46,39.58,38.8,38.92,256200,20.0425495613297,20.1035000414959,19.7073219204154,19.7682724005816,504409.479894996,0.0,1.0
2004-08-26,39.35,39.48,39.19,39.19,151200,19.9866782878439,20.0527079746907,19.9054109809556,19.9054109809556,297684.28321672,0.0,1.0
2004-08-27,39.64,39.64,39.25,39.3,117200,20.133975281579,20.133975281579,19.9358862210388,19.9612822544414,230744.695720897,0.0,1.0
2004-08-30,39.79,40.45,39.4,39.89,261600,20.2101633817868,20.5453910227011,20.0120743212465,20.260955448592,515041.061438452,0.0,1.0
2004-08-31,40.0,40.06,39.48,39.6,231100,20.3168267220777,20.3473019621608,20.0527079746907,20.1136584548569,454992.313831904,0.0,1.0
2004-09-01,39.87,39.87,39.24,39.5,374400,20.250797035231,20.250797035231,19.9308070143582,20.0628663880517,737122.987012828,0.0,1.0
2004-09-02,39.75,39.77,39.4,39.72,234900,20.1898465550647,20.2000049684258,20.0120743212465,20.1746089350232,462473.797140262,0.0,1.0
2004-09-03,40.1,40.18,39.49,39.6,143400,20.3676187888829,20.4082524423271,20.0577871813712,20.1136584548569,282327.554320619,0.0,1.0
2004-09-07,40.39,40.45,40.07,40.1,147400,20.514915782618,20.5453910227011,20.3523811688413,20.3676187888829,290202.799908363,0.0,1.0
2004-09-08,40.08,40.32,40.0,40.15,139200,20.3574603755219,20.4793613358543,20.3168267220777,20.3930148222855,274058.546453488,0.0,1.0
2004-09-09,39.42,39.9,39.42,39.83,151700,20.0222327346076,20.2660346552725,20.0222327346076,20.2304802085089,298668.688915187,0.0,1.0
2004-09-10,39.86,39.93,39.112,39.22,131400,20.2457178285504,20.2812722753141,19.8657931688476,19.9206486009972,258701.817557388,0.0,1.0
2004-09-13,39.18,39.7,39.15,39.7,249700,19.9003317742751,20.1644505216621,19.8850941542336,20.1644505216621,491612.205814914,0.0,1.0
2004-09-14,38.41,39.18,38.41,39.18,221400,19.5092328598751,19.9003317742751,19.5092328598751,19.9003317742751,435894.843281626,0.0,1.0
2004-09-15,38.8,38.95,38.3,38.42,277200,19.7073219204154,19.7835100206232,19.4533615863894,19.5143120665556,545754.519230652,0.0,1.0
2004-09-16,39.09,39.29,38.78,38.95,285300,19.8546189141504,19.9562030477608,19.6971635070543,19.7835100206232,561701.891545835,0.0,1.0
2004-09-17,39.15,39.56,38.63,39.56,221400,19.8850941542336,20.0933416281349,19.6209754068466,20.0933416281349,435894.843281624,0.0,1.0
2004-09-20,38.53,39.11,38.51,39.0,106900,19.5701833400414,19.8647773275115,19.5600249266803,19.8089060540258,210465.938332455,0.0,1.0
2004-09-21,38.7,38.85,38.49,38.6,193800,19.6565298536102,19.732717953818,19.5498665133193,19.605737786805,381555.648726192,0.0,1.0
2004-09-22,38.3,38.6,38.21,38.6,147300,19.4533615863894,19.605737786805,19.4076487262647,19.605737786805,290005.918768669,0.0,1.0
2004-09-23,38.09,38.33,38.0,38.3,74800,19.3466982460985,19.468599206431,19.3009853859738,19.4533615863894,147267.092490811,0.0,1.0
2004-09-24,38.02,38.24,37.91,38.2,117200,19.3111437993349,19.4228863463063,19.2552725258491,19.4025695195842,230744.695720896,0.0,1.0
2004-09-27,37.93,38.08,37.75,37.77,165200,19.2654309392102,19.341619039418,19.1740052189608,19.1841636323219,325247.642773823,0.0,1.0
2004-09-28,37.75,38.0,37.17,37.25,165500,19.5219308765764,19.6512151870173,19.2219912763535,19.2633622556946,320031.099356892,0.685,1.0
2004-09-29,37.07,37.98,37.0,37.6,1579900,19.1702775521772,19.6408724421821,19.1340779452537,19.4443602903119,3055088.42219911,0.0,1.0
2004-09-30,36.9,37.35,36.89,37.07,377700,19.0823642210773,19.315075979871,19.0771928486597,19.1702775521772,730367.046689416,0.0,1.0
2004-10-01,37.34,37.72,37.0,37.0,505100,19.3099046074533,19.5064167593235,19.1340779452537,19.1340779452537,976723.312901307,0.0,1.0
2004-10-04,37.4,37.6,37.34,37.4,295800,19.3409328419592,19.4443602903119,19.3099046074533,19.3409328419592,571995.161267482,0.0,1.0
2004-10-05,37.48,37.79,37.35,37.45,441500,19.3823038213002,19.542616366247,19.315075979871,19.3667897040473,853738.552060834,0.0,1.0
2004-10-06,37.69,37.73,37.43,37.48,223800,19.4909026420706,19.5115881317411,19.3564469592121,19.3823038213002,432767.130127325,0.0,1.0
2004-10-07,37.26,37.69,37.11,37.69,301700,19.2685336281122,19.4909026420706,19.1909630418477,19.4909026420706,583404.124930359,0.0,1.0
2004-10-08,37.58,37.67,37.26,37.26,209900,19.4340175454766,19.4805598972353,19.2685336281122,19.2685336281122,405888.385226656,0.0,1.0
2004-10-11,37.56,37.77,37.43,37.57,184000,19.4236748006413,19.5322736214117,19.3564469592121,19.428846173059,355804.968469294,0.0,1.0
2004-10-12,37.7,37.78,37.32,37.41,313600,19.4960740144882,19.5374449938293,19.2995618626181,19.3461042143768,606415.42452158,0.0,1.0
2004-10-13,37.47,37.75,37.38,37.7,197700,19.3771324488826,19.5219308765764,19.3305900971239,19.4960740144882,382296.968839018,0.0,1.0
2004-10-14,37.9,37.93,37.35,37.47,122200,19.599501462841,19.6150155800939,19.315075979871,19.3771324488826,236300.908407324,0.0,1.0
2004-10-15,38.49,38.49,37.74,37.9,220600,19.9046124354815,19.9046124354815,19.5167595041588,19.599501462841,426579.217632207,0.0,1.0
2004-10-18,38.57,38.78,38.21,38.5,140800,19.9459834148226,20.0545822355929,19.7598140077877,19.9097838078991,272268.149785198,0.0,1.0
2004-10-19,38.25,38.79,38.25,38.67,420100,19.7804994974582,20.0597536080106,19.7804994974582,19.9976971389989,812356.88724973,0.0,1.0
2004-10-20,37.93,38.35,37.6,38.0,230900,19.6150155800939,19.8322132216346,19.4443602903119,19.6512151870173,446496.560975868,0.0,1.0
2004-10-21,38.64,38.64,37.77,37.87,169800,19.982183021746,19.982183021746,19.5322736214117,19.5839873455881,328346.106772207,0.0,1.0
2004-10-22,38.0,38.81,37.93,38.8,214400,19.6512151870173,20.0700963528459,19.6150155800939,20.0649249804282,414590.137172916,0.0,1.0
2004-10-25,37.96,38.35,37.86,38.0,221100,19.6305296973468,19.8322132216346,19.5788159731704,19.6512151870173,427546.078959569,0.0,1.0
2004-10-26,38.45,38.48,37.7,37.9,178200,19.883926945811,19.8994410630639,19.4960740144882,19.599501462841,344589.377071891,0.0,1.0
2004-10-27,38.88,38.89,38.46,38.46,160800,20.1062959597693,20.1114673321869,19.8890983182286,19.8890983182286,310942.602879687,0.0,1.0
2004-10-28,39.12,39.12,38.61,38.75,95000,20.2304088977926,20.2304088977926,19.9666689044931,20.03906811834,183703.65219882,0.0,1.0
2004-10-29,38.6,39.19,38.6,39.0,87300,19.9614975320755,20.266608504716,19.9614975320755,20.1683524287809,168813.987757442,0.0,1.0
2004-11-01,39.42,39.52,38.5,38.6,165800,20.3855500703217,20.437263794498,19.9097838078991,19.9614975320755,320611.216153308,0.0,1.0
2004-11-02,38.35,39.44,38.27,39.35,221500,19.8322132216346,20.3958928151569,19.7908422422935,20.3493504633982,428319.568021459,0.0,1.0
2004-11-03,39.3,39.39,38.6,39.12,159900,20.32349360131,20.3700359530687,19.9614975320755,20.2304088977926,309202.252490435,0.0,1.0
2004-11-04,39.88,39.98,39.12,39.2,158700,20.6234332015329,20.6751469257093,20.2304088977926,20.2717798771337,306881.785304766,0.0,1.0
2004-11-05,38.79,39.97,38.69,39.95,239800,20.0597536080106,20.6699755532916,20.0080398838342,20.6596328084564,463706.692602916,0.0,1.0
2004-11-08,38.99,39.35,38.54,38.54,167900,20.1631810563633,20.3493504633982,19.9304692975697,19.9304692975697,324672.03372823,0.0,1.0
2004-11-09,38.99,39.04,38.71,39.0,96500,20.1631810563633,20.1890379184515,20.0183826286695,20.1683524287809,186604.236180907,0.0,1.0
2004-11-10,39.26,40.16,38.91,38.99,92000,20.3028081116395,20.7682316292267,20.1218100770222,20.1631810563633,177902.484234647,0.0,1.0
2004-11-11,39.56,39.6,39.15,39.23,180300,20.4579492841686,20.4786347738391,20.2459230150455,20.2872939943866,348650.194646812,0.0,1.0
2004-11-12,40.48,40.48,39.3,39.57,141000,20.9337155465911,20.9337155465911,20.32349360131,20.4631206565862,272654.894316143,0.0,1.0
2004-11-15,41.0,41.0,40.3,40.47,220100,21.2026269123082,21.2026269123082,20.8406308430736,20.9285441741734,425612.356304844,0.0,1.0
2004-11-16,40.08,41.16,40.08,40.99,234900,20.7268606498856,21.2853688709903,20.7268606498856,21.1974555398905,454231.451594767,0.0,1.0
2004-11-17,39.4,40.32,39.19,40.08,273700,20.3752073254864,20.8509735879089,20.266608504716,20.7268606498856,529259.890598074,0.0,1.0
2004-11-18,39.3,39.81,39.01,39.8,121600,20.32349360131,20.5872335946095,20.1735238011986,20.5820622221918,235140.67481449,0.0,1.0
2004-11-19,38.6,39.2,38.56,39.2,135100,19.9614975320755,20.2717798771337,19.9408120424049,20.2717798771337,261245.930653269,0.0,1.0
2004-11-22,39.14,39.15,38.57,38.65,108700,20.2407516426278,20.2459230150455,19.9459834148226,19.9873543941637,210195.652568545,0.0,1.0
2004-11-23,39.8,39.8,39.01,39.15,112200,20.5820622221918,20.5820622221918,20.1735238011986,20.2459230150455,216963.68186008,0.0,1.0
2004-11-24,40.34,40.41,39.7,39.85,130900,20.8613163327442,20.8975159396676,20.5303484980155,20.60791908428,253124.295503427,0.0,1.0
2004-11-26,40.24,40.55,40.21,40.44,39200,20.8096026085678,20.9699151535145,20.7940884913149,20.9130300569205,75801.9280651974,0.0,1.0
2004-11-29,39.99,40.4,39.84,40.25,141300,20.6803182981269,20.89234456725,20.6027477118624,20.8147739809855,273235.011112561,0.0,1.0
2004-11-30,39.8,40.0,39.71,39.99,145800,20.5820622221918,20.6854896705446,20.5355198704331,20.6803182981269,281936.763058821,0.0,1.0
2004-12-01,40.21,40.25,39.76,39.8,355600,20.7940884913149,20.8147739809855,20.5613767325213,20.5820622221918,687631.776020005,0.0,1.0
2004-12-02,40.13,40.42,39.72,40.3,206500,20.7527175119738,20.9026873120853,20.5406912428507,20.8406308430736,399313.728200593,0.0,1.0
2004-12-03,40.3,40.53,40.12,40.2,221300,20.8406308430736,20.9595724086793,20.7475461395562,20.7889171188973,427932.823490515,0.0,1.0
2004-12-06,40.88,41.3,40.35,40.4,447300,21.1405704432965,21.3577680848372,20.8664877051618,20.89234456725,864954.143458235,0.0,1.0
2004-12-07,40.55,41.08,40.51,40.98,207800,20.9699151535145,21.2439978916493,20.949229663844,21.1922841674729,401827.567651735,0.0,1.0
2004-12-08,40.87,40.93,40.51,40.65,117900,21.1353990708789,21.1664273053847,20.949229663844,21.0216288776909,227985.900992009,0.0,1.0
2004-12-09,41.26,41.26,40.4,40.72,140700,21.3370825951667,21.3370825951667,20.89234456725,21.0578284846144,272074.777519726,0.0,1.0
2004-12-10,41.7,41.71,41.04,41.28,168500,21.5646229815427,21.5697943539603,21.2233124019787,21.347425340002,325832.267321065,0.0,1.0
2004-12-13,41.15,41.71,40.89,41.7,216700,21.2801974985727,21.5697943539603,21.1457418157142,21.5646229815427,419037.699278782,0.0,1.0
2004-12-14,41.22,41.23,40.55,40.8,190100,21.3163971054962,21.3215684779138,20.9699151535145,21.0991994639554,367600.676663112,0.0,1.0
2004-12-15,41.37,41.37,40.86,41.3,135200,21.3939676917607,21.3939676917607,21.1302276984613,21.3577680848372,261439.302918742,0.0,1.0
2004-12-16,40.84,41.41,40.84,41.27,166000,21.119884953626,21.4146531814312,21.119884953626,21.3422539675843,320997.960684254,0.0,1.0
2004-12-17,41.41,41.49,40.7,40.8,196400,21.4146531814312,21.4560241607723,21.0474857397791,21.0991994639554,379783.129387877,0.0,1.0
2004-12-20,41.4,41.42,40.94,41.4,127600,21.4094818090136,21.4198245538489,21.1715986778023,21.4094818090136,246743.010742836,0.0,1.0
2004-12-21,41.83,41.83,41.25,41.52,169200,21.631850822972,21.631850822972,21.3319112227491,21.4715382780252,327185.873179371,0.0,1.0
2004-12-22,42.11,42.23,41.72,41.83,101700,21.7766492506658,21.8387057196774,21.574965726378,21.631850822972,196659.593985473,0.0,1.0
2004-12-23,41.92,42.22,41.72,42.22,153200,21.6783931747307,21.8335343472598,21.574965726378,21.8335343472598,296246.310703781,0.0,1.0
2004-12-27,41.64,42.1,41.42,42.07,164700,21.5335947470369,21.7714778782481,21.4198245538489,21.7559637609952,318484.121233112,0.0,1.0
2004-12-28,41.74,42.1,41.49,41.65,185000,21.5853084712132,21.7714778782481,21.4560241607723,21.5387661194545,357738.691124019,0.0,1.0
2004-12-29,40.82,41.1,40.65,41.1,268100,21.4689525918164,21.6162163528578,21.3795424511842,21.6162163528578,509752.022284106,0.695,1.0
2004-12-30,40.9,41.1,40.76,40.82,119900,21.511027952114,21.6162163528578,21.4373960715933,21.4689525918164,227971.904035301,0.0,1.0
2004-12-31,40.73,41.16,40.6,40.85,1029300,21.4216178114817,21.6477728730809,21.3532453509982,21.484730851928,1957059.89010455,0.0,1.0
2005-01-03,40.3,40.99,40.14,40.73,194400,21.1954627498825,21.5583627324487,21.1113120292874,21.4216178114817,369622.503289928,0.0,1.0
2005-01-04,39.8,40.72,39.76,40.45,253300,20.9324917480229,21.4163583914445,20.9114540678741,21.2743540504403,481612.037465735,0.0,1.0
2005-01-05,38.25,39.8,38.09,39.8,467700,20.1172816422582,20.9324917480229,20.0331309216631,20.9324917480229,889261.547266973,0.0,1.0
2005-01-06,38.75,38.95,38.08,38.4,265600,20.3802526441177,20.4854410448616,20.0278715016259,20.196172942816,504998.646470192,0.0,1.0
2005-01-07,38.57,38.97,38.52,38.9,194800,20.2855830834483,20.495959884936,20.2592859832623,20.4591439446756,370383.043420155,0.0,1.0
2005-01-10,38.51,38.95,38.41,38.72,176000,20.2540265632251,20.4854410448616,20.2014323628532,20.3644743840062,334637.657299525,0.0,1.0
2005-01-11,38.1,38.61,37.81,38.55,287000,20.0383903417003,20.3066207635971,19.8858671606217,20.2750642433739,545687.543437292,0.0,1.0
2005-01-12,38.15,38.2,37.24,38.1,282300,20.0646874418862,20.0909845420722,19.5860802185018,20.0383903417003,536751.196907136,0.0,1.0
2005-01-13,38.07,38.78,37.9,38.05,285500,20.0226120815887,20.3960309042293,19.9332019409565,20.0120932415143,542835.517948945,0.0,1.0
2005-01-14,38.54,38.6,38.02,38.07,166700,20.2698048233367,20.3013613435599,19.9963149814028,20.0226120815887,316955.099271766,0.0,1.0
2005-01-18,38.88,38.9,38.3,38.74,181700,20.4486251046012,20.4591439446756,20.1435787424441,20.3749932240806,345475.354155248,0.0,1.0
2005-01-19,38.96,39.52,38.6,38.9,171300,20.4907004648988,20.7852279869815,20.3013613435599,20.4591439446756,325701.310769366,0.0,1.0
2005-01-20,38.65,39.0,38.33,38.8,256200,20.3276584437458,20.5117381450475,20.1593570025557,20.4065497443037,487125.953409876,0.0,1.0
2005-01-21,39.02,39.19,38.5,38.7,270400,20.5222569851219,20.6116671257542,20.248767143188,20.3539555439318,514125.128032906,0.0,1.0
2005-01-24,39.13,39.76,39.1,39.2,294500,20.580110605531,20.9114540678741,20.5643323454195,20.6169265457914,559947.670879035,0.0,1.0
2005-01-25,38.96,39.99,38.93,39.8,583200,20.4907004648988,21.0324207287295,20.4749222047872,20.9324917480229,1108867.50986979,0.0,1.0
2005-01-26,39.23,39.29,39.0,39.05,551700,20.632704805903,20.6642613261261,20.5117381450475,20.5380352452335,1048974.97461447,0.0,1.0
2005-01-27,39.0,39.47,38.692,39.3,334800,20.5117381450475,20.7589308867956,20.349748007902,20.6695207461633,636572.088999324,0.0,1.0
2005-01-28,39.12,39.27,38.99,39.15,249400,20.5748511854938,20.6537424860517,20.5064787250103,20.5906294456054,474196.771196031,0.0,1.0
2005-01-31,39.12,39.65,38.82,39.3,213100,20.5748511854938,20.853600447465,20.4170685843781,20.6695207461633,405177.754378004,0.0,1.0
2005-02-01,39.5,39.64,39.15,39.18,254500,20.7747091469071,20.8483410274278,20.5906294456054,20.606407705717,483893.657856415,0.0,1.0
2005-02-02,40.03,40.12,39.49,39.5,216600,21.0534584088783,21.100793189213,20.7694497268699,20.7747091469071,411832.480517483,0.0,1.0
2005-02-03,40.16,40.28,39.99,40.11,141500,21.1218308693618,21.1849439098081,21.0324207287295,21.0955337691758,269041.071067515,0.0,1.0
2005-02-04,40.87,40.91,40.33,40.33,218100,21.4952496920024,21.5162873721512,21.211241009994,21.211241009994,414684.506005831,0.0,1.0
2005-02-07,40.76,41.03,40.64,40.8,186300,21.4373960715933,21.5794004125975,21.374283031147,21.458433751742,354221.565652848,0.0,1.0
2005-02-08,41.09,41.15,40.7,40.7,175600,21.6109569328206,21.6425134530438,21.4058395513701,21.4058395513701,333877.117169298,0.0,1.0
2005-02-09,41.31,41.46,41.06,41.09,333200,21.7266641736388,21.8055554741967,21.595178672709,21.6109569328206,633529.928478418,0.0,1.0
2005-02-10,41.69,41.79,41.4,41.5,261100,21.9265221350521,21.979116335424,21.7739989539735,21.8265931543455,496442.570005147,0.0,1.0
2005-02-11,42.06,42.21,41.53,41.69,175800,22.1211206764282,22.2000119769861,21.842371414457,21.9265221350521,334257.387234411,0.0,1.0
2005-02-14,42.27,42.3,41.9,42.06,202700,22.2315684972092,22.2473467573208,22.0369699558331,22.1211206764282,385403.710992123,0.0,1.0
2005-02-15,42.51,42.51,42.16,42.2,361000,22.3577945781018,22.3577945781018,22.1737148768001,22.1947525569489,686387.467529139,0.0,1.0
2005-02-16,42.65,42.72,42.42,42.51,263000,22.4314264586225,22.4682423988828,22.3104597977671,22.3577945781018,500055.135623721,0.0,1.0
2005-02-17,42.45,42.8,42.39,42.65,281600,22.3262380578787,22.5103177591804,22.2946815376555,22.4314264586225,535420.251679238,0.0,1.0
2005-02-18,41.95,42.45,41.58,42.45,287300,22.0632670560191,22.3262380578787,21.868668514643,22.3262380578787,546257.948534962,0.0,1.0
2005-02-22,41.0,41.95,41.0,41.95,226000,21.5636221524859,22.0632670560191,21.5636221524859,22.0632670560191,429705.173577798,0.0,1.0
2005-02-23,40.94,41.41,40.94,41.3,236900,21.5320656322627,21.7792583740107,21.5320656322627,21.7214047536016,450429.892126463,0.0,1.0
2005-02-24,40.88,41.08,40.51,40.94,129700,21.5005091120396,21.6056975127834,21.3059105706635,21.5320656322627,246605.137225842,0.0,1.0
2005-02-25,41.72,41.72,40.68,40.68,253300,21.9423003951637,21.9423003951637,21.3953207112957,21.3953207112957,481612.037465735,0.0,1.0
2005-02-28,41.59,41.86,40.94,41.5,283800,21.8739279346802,22.0159322756844,21.5320656322627,21.8265931543455,539603.222395483,0.0,1.0
2005-03-01,41.62,41.94,41.35,41.55,257900,21.8897061947918,22.0580076359819,21.7477018537876,21.8528902545314,490358.248963336,0.0,1.0
2005-03-02,41.12,41.5,41.09,41.47,218700,21.6267351929322,21.8265931543455,21.6109569328206,21.8108148942339,415825.31620117,0.0,1.0
2005-03-03,41.23,41.35,41.0,41.18,174100,21.6845888133413,21.7477018537876,21.5636221524859,21.6582917131553,331025.09168095,0.0,1.0
2005-03-04,41.93,41.99,41.37,41.48,193100,22.0527482159447,22.0843047361679,21.758220693862,21.8160743142711,367150.747866694,0.0,1.0
2005-03-07,42.0,42.55,41.8,41.93,152000,22.089564156205,22.3788322582506,21.9843757554612,22.0527482159447,289005.249485953,0.0,1.0
2005-03-08,41.47,42.04,41.46,42.0,194000,21.8108148942339,22.1106018363538,21.8055554741967,22.089564156205,368861.963159703,0.0,1.0
2005-03-09,40.39,41.4,40.39,41.4,230600,21.2427975302172,21.7739989539735,21.2427975302172,21.7739989539735,438451.385075399,0.0,1.0
2005-03-10,40.57,40.9,40.23,40.5,245100,21.3374670908866,21.511027952114,21.1586468096221,21.3006511506263,466020.9647961,0.0,1.0
2005-03-11,39.96,40.6,39.91,40.57,145400,21.0166424686179,21.3532453509982,20.990345368432,21.3374670908866,276456.337337221,0.0,1.0
2005-03-14,40.87,40.87,39.92,39.92,136000,21.4952496920024,21.4952496920024,20.9956047884692,20.9956047884692,258583.644276905,0.0,1.0
2005-03-15,40.38,41.24,40.35,40.95,204700,21.23753811018,21.6898482333785,21.2217598500684,21.5373250522999,389206.411643253,0.0,1.0
2005-03-16,40.0,40.47,39.95,40.39,146900,21.0376801487667,21.2848728905147,21.0113830485808,21.2427975302172,279308.362825569,0.0,1.0
2005-03-17,39.84,40.4,39.7,40.04,344900,20.9535294281716,21.2480569502544,20.879897547651,21.0587178289155,655775.727287535,0.0,1.0
2005-03-18,39.57,40.09,39.44,40.09,258200,20.8115250871675,21.0850149291014,20.743152626684,21.0850149291014,490928.654061006,0.0,1.0
2005-03-21,39.51,39.63,39.18,39.58,176100,20.7799685669443,20.8430816073906,20.606407705717,20.8167845072047,334827.792332081,0.0,1.0
2005-03-22,38.64,39.85,38.64,39.46,193300,20.3223990237086,20.9587888482088,20.3223990237086,20.7536714667584,367531.017931808,0.0,1.0
2005-03-23,38.6,39.1,38.13,38.44,215000,20.3013613435599,20.5643323454195,20.0541686018119,20.2172106229648,408790.319996578,0.0,1.0
2005-03-24,38.8,39.3,38.61,38.61,194900,20.4065497443037,20.6695207461633,20.3066207635971,20.3066207635971,370573.178452712,0.0,1.0
2005-03-28,38.9,39.3,38.78,39.0,182200,20.4591439446756,20.6695207461633,20.3960309042293,20.5117381450475,346426.029318031,0.0,1.0
2005-03-29,38.07,38.36,37.76,38.2,273400,20.3881417741735,20.543449394728,20.222123283236,20.4577624316635,510509.398810669,0.695,1.0
2005-03-30,38.39,38.39,37.83,37.83,254500,20.5595157003027,20.5595157003027,20.2596113295767,20.2596113295767,475218.149222073,0.0,1.0
2005-03-31,37.83,38.54,37.82,38.39,226000,20.2596113295767,20.6398472281757,20.2542558943852,20.5595157003027,422001.185556734,0.0,1.0
2005-04-01,37.7,38.5,37.62,38.03,286100,20.1899906720867,20.6184254874095,20.1471471905545,20.3667200334074,534223.624724698,0.0,1.0
2005-04-04,37.65,37.69,37.3,37.46,372000,20.1632134961291,20.1846352368952,19.9757732644253,20.0614602274899,694621.420473914,0.0,1.0
2005-04-05,37.6,37.78,37.41,37.7,282200,20.1364363201714,20.232834153619,20.0346830515322,20.1899906720867,526941.303381019,0.0,1.0
2005-04-06,37.89,38.11,37.7,37.8,179300,20.2917439407259,20.4095635149397,20.1899906720867,20.2435450240021,334800.055620895,0.0,1.0
2005-04-07,37.89,38.07,37.7,38.04,220200,20.2917439407259,20.3881417741735,20.1899906720867,20.3720754685989,411171.066635366,0.0,1.0
2005-04-08,37.55,38.06,37.55,37.9,188700,20.1096591442137,20.382786338982,20.1096591442137,20.2970993759174,352352.317321043,0.0,1.0
2005-04-11,37.49,37.71,37.31,37.56,240200,20.0775265330645,20.1953461072783,19.9811286996169,20.1150145794053,448516.304295254,0.0,1.0
2005-04-12,38.0,38.05,37.31,37.4,234900,20.3506537278328,20.3774309037905,19.9811286996169,20.0293276163407,438619.816315384,0.0,1.0
2005-04-13,38.05,38.25,37.85,37.85,146400,20.3774309037905,20.4845396076212,20.2703221999598,20.2703221999598,273367.139670379,0.0,1.0
2005-04-14,37.55,38.12,37.5,38.05,132200,20.1096591442137,20.4149189501312,20.082881968256,20.3774309037905,246852.020931859,0.0,1.0
2005-04-15,37.35,37.87,37.3,37.6,173100,20.002550440383,20.2810330703428,19.9757732644253,20.1364363201714,323223.03194633,0.0,1.0
2005-04-18,37.62,37.76,37.215,37.55,177000,20.1471471905545,20.222123283236,19.9302520652973,20.1096591442137,330505.353290008,0.0,1.0
2005-04-19,38.08,38.09,37.63,37.82,121300,20.3934972093651,20.3988526445566,20.152502625746,20.2542558943852,226498.86640722,0.0,1.0
2005-04-20,37.7,38.08,37.42,38.08,212800,20.1899906720867,20.3934972093651,20.0400384867238,20.3934972093651,397353.328701209,0.0,1.0
2005-04-21,37.81,37.97,37.34,37.7,170800,20.2489004591936,20.3345874222582,19.9971950051915,20.1899906720867,318928.329615443,0.0,1.0
2005-04-22,37.7,37.74,37.21,37.73,183500,20.1899906720867,20.2114124128529,19.9275743477015,20.2060569776613,342642.555529473,0.0,1.0
2005-04-25,38.24,38.24,37.6,37.8,136100,20.4791841724296,20.4791841724296,20.1364363201714,20.2435450240021,254134.342275538,0.0,1.0
2005-04-26,38.3,38.4,38.1,38.3,156300,20.5113167835788,20.5648711354942,20.4042080797481,20.5113167835788,291853.032312025,0.0,1.0
2005-04-27,38.6,38.75,38.062,38.3,197400,20.6719798393249,20.7523113671979,20.3838574260203,20.5113167835788,368597.495703094,0.0,1.0
2005-04-28,38.1,38.41,37.79,38.4,212500,20.4042080797481,20.5702265706857,20.2381895888106,20.5648711354942,396793.15013631,0.0,1.0
2005-04-29,38.2,38.2,37.65,38.11,212900,20.4577624316635,20.4577624316635,20.1632134961291,20.4095635149397,397540.054889507,0.0,1.0
2005-05-02,37.45,38.07,37.14,38.02,348800,20.0561047922984,20.3881417741735,19.8900863013608,20.3613645982159,651300.944788445,0.0,1.0
2005-05-03,37.6,37.67,37.27,37.6,189500,20.1364363201714,20.1739243665121,19.9597069588507,20.1364363201714,353846.126827438,0.0,1.0
2005-05-04,38.25,38.25,37.51,37.58,268200,20.4845396076212,20.4845396076212,20.0882374034476,20.1257254497883,500799.637019096,0.0,1.0
2005-05-05,38.57,38.65,38.2,38.29,213500,20.6559135337503,20.6987570152826,20.4577624316635,20.5059613483873,398660.412019303,0.0,1.0
2005-05-06,37.96,38.58,37.89,38.58,149400,20.3292319870666,20.6612689689418,20.2917439407259,20.6612689689418,278968.925319364,0.0,1.0
2005-05-09,38.83,38.83,37.96,37.96,198600,20.7951548487302,20.7951548487302,20.3292319870666,20.3292319870666,370838.209962687,0.0,1.0
2005-05-10,38.95,38.95,38.37,38.78,173900,20.8594200710286,20.8594200710286,20.5488048299196,20.7683776727725,324716.841452726,0.0,1.0
2005-05-11,38.97,38.97,38.59,38.95,196600,20.8701309414117,20.8701309414117,20.6666244041334,20.8594200710286,367103.686196698,0.0,1.0
2005-05-12,38.4,38.95,38.3,38.85,121100,20.5648711354942,20.8594200710286,20.5113167835788,20.8058657191133,226125.414030621,0.0,1.0
2005-05-13,38.16,38.59,37.99,38.45,163100,20.4363406908973,20.6666244041334,20.3452982926413,20.5916483114519,304550.413116387,0.0,1.0
2005-05-16,38.75,38.75,38.02,38.02,131300,20.7523113671979,20.7523113671979,20.3613645982159,20.3613645982159,245171.485237164,0.0,1.0
2005-05-17,38.88,38.98,38.46,38.65,148100,20.8219320246879,20.8754863766032,20.5970037466434,20.6987570152826,276541.48487147,0.0,1.0
2005-05-18,39.48,39.48,38.91,38.98,168900,21.14325813618,21.14325813618,20.8379983302625,20.8754863766032,315380.532037753,0.0,1.0
2005-05-19,39.3,39.58,39.14,39.38,329400,21.0468603027323,21.1968124880953,20.9611733396678,21.0897037842646,615076.064258355,0.0,1.0
2005-05-20,39.71,39.74,39.05,39.45,180500,21.2664331455853,21.2824994511599,20.912974422944,21.1271918306054,337040.769880488,0.0,1.0
2005-05-23,39.42,39.75,39.29,39.67,149100,21.1111255250308,21.2878548863514,21.0415048675408,21.2450114048191,278408.746754464,0.0,1.0
2005-05-24,38.86,39.25,38.68,39.25,155800,20.8112211543048,21.0200831267747,20.7148233208572,21.0200831267747,290919.401370527,0.0,1.0
2005-05-25,38.04,38.72,37.98,38.61,168900,20.3720754685989,20.7362450616233,20.3399428574497,20.6773352745164,315380.532037754,0.0,1.0
2005-05-26,38.0,38.74,37.93,38.04,195000,20.3506537278328,20.7469559320064,20.313165681492,20.3720754685989,364116.067183907,0.0,1.0
2005-05-27,38.73,38.73,37.96,38.04,177300,20.7416004968148,20.7416004968148,20.3292319870666,20.3720754685989,331065.531854907,0.0,1.0
2005-05-31,38.8,39.0,38.65,38.65,165100,20.7790885431556,20.8861972469863,20.6987570152826,20.6987570152826,308284.936882375,0.0,1.0
2005-06-01,38.39,39.35,38.39,38.77,260900,20.5595157003027,21.07363747869,20.5595157003027,20.763022237581,487168.625273237,0.0,1.0
2005-06-02,38.98,39.3,38.8,38.8,202400,20.8754863766032,21.0468603027323,20.7790885431556,20.7790885431556,377933.805118066,0.0,1.0
2005-06-03,39.15,39.49,38.93,38.93,176100,20.9665287748593,21.1486135713715,20.8487092006455,20.8487092006455,328824.817595313,0.0,1.0
2005-06-06,39.87,39.92,39.15,39.15,225000,21.3521201086498,21.3788972846075,20.9665287748593,20.9665287748593,420133.92367374,0.0,1.0
2005-06-07,40.4,40.67,39.91,39.97,368200,21.6359581738012,21.7805549239726,21.373541849416,21.4056744605652,687525.825318536,0.0,1.0
2005-06-08,40.88,41.3,40.5,40.5,354700,21.8930190629949,22.1179473410393,21.6895125257165,21.6895125257165,662317.789898111,0.0,1.0
2005-06-09,40.82,40.92,40.63,40.84,269000,21.8608864518456,21.914440803761,21.7591331832065,21.8715973222287,502293.446525494,0.0,1.0
2005-06-10,40.85,40.98,40.74,40.82,210500,21.8769527574202,21.9465734149102,21.8180429703134,21.8608864518456,393058.626370321,0.0,1.0
2005-06-13,41.11,41.15,40.79,40.82,165000,22.0161940724002,22.0376158131663,21.844820146271,21.8608864518456,308098.210694075,0.0,1.0
2005-06-14,41.8,41.81,41.05,41.1,190100,22.3857191006161,22.3910745358076,21.9840614612509,22.0108386372086,354966.483957234,0.0,1.0
2005-06-15,41.67,41.84,41.37,41.79,254100,22.3160984431261,22.4071408413822,22.1554353873801,22.3803636654245,474471.244468877,0.0,1.0
2005-06-16,41.64,41.68,41.36,41.53,217000,22.3000321375515,22.3214538783176,22.1500799521885,22.2411223504446,405195.828609784,0.0,1.0
2005-06-17,42.0,42.19,41.54,41.64,329000,22.4928278044468,22.5945810730859,22.2464777856362,22.3000321375515,614329.159505156,0.0,1.0
2005-06-20,42.16,42.37,41.76,41.95,199900,22.5785147675113,22.6909789065336,22.3642973598499,22.4660506284891,373265.65041058,0.0,1.0
2005-06-21,41.57,42.28,41.55,42.2,128600,22.2625440912108,22.6427799898097,22.2518332208277,22.5999365082775,240129.878153079,0.0,1.0
2005-06-22,41.45,41.99,41.45,41.77,122100,22.1982788689123,22.4874723692552,22.1982788689123,22.3696527950415,227992.675913616,0.0,1.0
2005-06-23,41.28,41.81,41.27,41.47,149800,22.1072364706563,22.3910745358076,22.1018810354647,22.2089897392954,279715.83007256,0.0,1.0
2005-06-24,41.0,41.43,40.76,41.26,234600,21.9572842852933,22.1875679985293,21.8287538406964,22.0965256002732,438059.637750485,0.0,1.0
2005-06-27,40.75,41.1,40.7,41.0,237900,21.8233984055049,22.0108386372086,21.7966212295472,21.9572842852933,444221.601964367,0.0,1.0
2005-06-28,40.0,40.21,39.72,40.2,278500,21.7939435119515,21.9083617153892,21.6413859073678,21.9029132295112,511151.182615986,0.695,1.0
2005-06-29,40.04,40.12,39.87,40.01,189500,21.8157374554634,21.8593253424873,21.7231131955376,21.7993919978294,347803.048853607,0.0,1.0
2005-06-30,39.9,40.22,39.49,40.01,243300,21.7394586531716,21.9138102012672,21.5160707321741,21.7993919978294,446546.07802682,0.0,1.0
2005-07-01,40.15,40.2,39.8,39.85,224500,21.8756708001213,21.9029132295112,21.6849737943917,21.7122162237816,412041.078984879,0.0,1.0
2005-07-05,40.9,40.91,40.07,40.15,267000,22.2843072409704,22.2897557268483,21.8320829130974,21.8756708001213,490044.401287139,0.0,1.0
2005-07-06,40.45,40.83,40.44,40.7,151700,22.0391253764609,22.2461678398244,22.0336768905829,22.1753375234106,278425.976311832,0.0,1.0
2005-07-07,40.23,40.39,39.94,40.05,194000,21.9192586871452,22.006434461193,21.7612525966835,21.8211859413414,356062.224156199,0.0,1.0
2005-07-08,40.75,40.83,40.07,40.13,297900,22.2025799528005,22.2461678398244,21.8320829130974,21.8647738283653,546757.405031608,0.0,1.0
2005-07-11,41.43,41.44,40.49,40.7,292600,22.5730769925037,22.5785254783817,22.0609193199729,22.1753375234106,537029.931897443,0.0,1.0
2005-07-12,41.19,41.53,40.67,41.0,179500,22.442313331432,22.6275618512836,22.1589920657766,22.3387920997502,329449.325958958,0.0,1.0
2005-07-13,40.73,41.3,40.64,41.3,139200,22.1916829810446,22.5022466760899,22.1426466081427,22.5022466760899,255483.82269352,0.0,1.0
2005-07-14,40.01,40.98,39.81,40.98,149300,21.7993919978294,22.3278951279943,21.6904222802697,22.3278951279943,274021.082817117,0.0,1.0
2005-07-15,40.55,40.56,39.56,39.65,175700,22.0936102352408,22.0990587211188,21.55421013332,21.6032465062219,322474.91125899,0.0,1.0
2005-07-18,40.04,40.41,39.93,40.4,157000,21.8157374554634,22.017331432949,21.7558041108055,22.011882947071,288153.449445996,0.0,1.0
2005-07-19,40.8,40.88,40.19,40.25,113000,22.2298223821905,22.2734102692144,21.8974647436332,21.9301556589012,207397.068709538,0.0,1.0
2005-07-20,41.3,41.31,40.45,40.53,109100,22.5022466760899,22.5076951619679,22.0391253764609,22.0827132634848,200239.116780625,0.0,1.0
2005-07-21,40.45,41.29,40.44,41.19,141100,22.0391253764609,22.4967981902119,22.0336768905829,22.442313331432,258971.030043504,0.0,1.0
2005-07-22,40.41,40.5,40.0,40.3,218700,22.017331432949,22.0663678058508,21.7939435119515,21.9573980882911,401395.919705982,0.0,1.0
2005-07-25,40.3,40.54,40.08,40.41,129800,21.9573980882911,22.0881617493628,21.8375313989754,22.017331432949,238231.32317255,0.0,1.0
2005-07-26,40.05,40.39,39.9,40.25,227100,21.8211859413414,22.006434461193,21.7394586531716,21.9301556589012,416813.046937489,0.0,1.0
2005-07-27,39.95,40.16,39.8,40.1,425900,21.7667010825615,21.8811192859993,21.6849737943917,21.8484283707313,781685.05808312,0.0,1.0
2005-07-28,41.24,41.32,39.89,39.94,322700,22.469555760822,22.5131436478459,21.7340101672936,21.7612525966835,592274.637810336,0.0,1.0
2005-07-29,41.28,41.52,41.05,41.25,227400,22.4913497043339,22.6221133654056,22.3660345291402,22.4750042466999,417363.658624328,0.0,1.0
2005-08-01,41.38,41.47,41.12,41.33,182700,22.5458345631138,22.5948709360157,22.4041739302861,22.5185921337238,335322.517285245,0.0,1.0
2005-08-02,41.8,41.806,41.15,41.27,165800,22.7746709699893,22.7779400615161,22.4205193879201,22.4859012184559,304304.725593287,0.0,1.0
2005-08-03,41.44,41.8,41.22,41.8,433900,22.5785254783817,22.7746709699893,22.458658789066,22.7746709699893,796368.036398839,0.0,1.0
2005-08-04,40.35,41.3,40.24,41.3,225800,21.984640517681,22.5022466760899,21.9247071730232,22.5022466760899,414427.062961185,0.0,1.0
2005-08-05,38.8,40.0,38.51,40.0,275900,21.1401252065929,21.7939435119515,20.9821191161313,21.7939435119515,506379.214663378,0.0,1.0
2005-08-08,37.56,38.74,37.46,38.74,472300,20.4645129577224,21.107434291325,20.4100280989425,21.107434291325,866846.332314294,0.0,1.0
2005-08-09,37.71,38.48,37.51,37.6,322600,20.5462402458922,20.9657736584973,20.4372705283325,20.4863069012344,592091.100581392,0.0,1.0
2005-08-10,37.59,38.35,37.35,37.96,268800,20.4808584153564,20.8949433420835,20.3500947542847,20.6824523928419,493348.071408176,0.0,1.0
2005-08-11,37.6,37.81,37.35,37.55,238700,20.4863069012344,20.6007251046721,20.3500947542847,20.4590644718444,438103.365495281,0.0,1.0
2005-08-12,37.72,37.95,37.27,37.6,327600,20.5516887317702,20.6770039069639,20.3065068672608,20.4863069012344,601267.962028716,0.0,1.0
2005-08-15,37.98,38.3,37.6,37.72,153400,20.6933493645979,20.8677009126935,20.4863069012344,20.5516887317702,281546.109203922,0.0,1.0
2005-08-16,38.01,38.3,37.86,37.98,269200,20.7096948222319,20.8677009126935,20.6279675340621,20.6933493645979,494082.220323962,0.0,1.0
2005-08-17,37.84,38.17,37.75,38.01,260500,20.6170705623061,20.7968705962797,20.5680341894042,20.7096948222319,478114.481405617,0.0,1.0
2005-08-18,37.57,38.05,37.42,38.0,224400,20.4699614436004,20.7314887657438,20.3882341554306,20.7042463363539,411857.541755933,0.0,1.0
2005-08-19,37.47,37.65,37.3,37.57,161800,20.4154765848205,20.5135493306243,20.3228523248947,20.4699614436004,296963.236435428,0.0,1.0
2005-08-22,37.65,37.8,37.46,37.6,120300,20.5135493306243,20.5952766187941,20.4100280989425,20.4863069012344,220795.286422633,0.0,1.0
2005-08-23,37.62,37.89,37.44,37.75,147900,20.4972038729903,20.644312991696,20.3991311271866,20.5680341894042,271451.561611866,0.0,1.0
2005-08-24,37.84,38.1,37.65,37.67,214700,20.6170705623061,20.7587311951338,20.5135493306243,20.5244463023803,394054.430548123,0.0,1.0
2005-08-25,37.72,38.04,37.63,37.84,111600,20.5516887317702,20.7260402798658,20.5026523588683,20.6170705623061,204827.547504288,0.0,1.0
2005-08-26,37.2,37.7,37.14,37.65,177900,20.2683674661149,20.5407917600142,20.2356765508469,20.5135493306243,326512.730295813,0.0,1.0
2005-08-29,37.36,37.48,36.7,37.01,235800,20.3555432401627,20.4209250706985,19.9959431722155,20.1648462344331,432780.785855833,0.0,1.0
2005-08-30,37.35,37.48,37.16,37.25,207000,20.3500947542847,20.4209250706985,20.2465735226029,20.2956098955048,379922.063919243,0.0,1.0
2005-08-31,37.9,37.97,37.3,37.45,353500,20.649761477574,20.6879008787199,20.3228523248947,20.4045796130646,648804.104325858,0.0,1.0
2005-09-01,38.4,38.67,37.75,37.87,301700,20.9221857714734,21.0692948901791,20.5680341894042,20.63341601994,553731.819731573,0.0,1.0
2005-09-02,38.48,38.77,38.33,38.45,243900,20.9657736584973,21.1237797489589,20.8840463703275,20.9494282008633,447647.3014005,0.0,1.0
2005-09-06,39.52,39.6,38.56,38.58,304200,21.532416189808,21.5760040768319,21.0093615455212,21.0202585172772,558320.250455237,0.0,1.0
2005-09-07,39.37,39.58,39.14,39.5,240000,21.4506889016382,21.565107105076,21.3253737264445,21.5215192180521,440489.349471587,0.0,1.0
2005-09-08,39.37,39.5,39.17,39.17,145600,21.4506889016382,21.5215192180521,21.3417191840785,21.3417191840785,267230.205346096,0.0,1.0
2005-09-09,39.48,39.59,39.31,39.37,149800,21.5106222462961,21.570555590954,21.4179979863703,21.4506889016382,274938.768961848,0.0,1.0
2005-09-12,39.7,39.8,39.28,39.58,136300,21.6304889356118,21.6849737943917,21.4016525287363,21.565107105076,250161.243054072,0.0,1.0
2005-09-13,39.35,39.68,39.26,39.5,201900,21.4397919298822,21.6195919638558,21.3907555569804,21.5215192180521,370561.665242973,0.0,1.0
2005-09-14,39.07,39.45,39.0,39.45,265400,21.2872343252986,21.4942767886621,21.2490949241527,21.4942767886621,487107.805623996,0.0,1.0
2005-09-15,39.47,39.48,39.1,39.32,364600,21.5051737604181,21.5106222462961,21.3035797829325,21.4234464722483,669176.736738918,0.0,1.0
2005-09-16,40.55,40.55,39.73,40.0,597600,22.0936102352408,22.0936102352408,21.6468343932458,21.7939435119515,1096818.48018425,0.0,1.0
2005-09-19,40.09,40.55,40.0,40.3,272800,21.8429798848533,22.0936102352408,21.7939435119515,21.9573980882911,500689.560566038,0.0,1.0
2005-09-20,39.49,40.31,39.45,40.0,203900,21.5160707321741,21.9628465741691,21.4942767886621,21.7939435119515,374232.409821902,0.0,1.0
2005-09-21,38.73,39.51,38.72,39.39,180200,21.101985805447,21.52696770393,21.096537319569,21.4615858733942,330734.086561583,0.0,1.0
2005-09-22,39.35,39.44,38.11,38.58,191500,21.4397919298822,21.4888283027841,20.7641796810117,21.0202585172772,351473.793432537,0.0,1.0
2005-09-23,39.25,39.78,38.97,39.4,180300,21.3853070711024,21.6740768226357,21.2327494665187,21.4670343592722,330917.623790529,0.0,1.0
2005-09-26,39.5,39.63,39.26,39.35,107500,21.5215192180521,21.5923495344659,21.3907555569804,21.4397919298822,197302.521117481,0.0,1.0
2005-09-27,39.35,39.43,38.88,39.35,167300,21.4397919298822,21.4833798169061,21.1837130936168,21.4397919298822,307057.784027486,0.0,1.0
2005-09-28,39.0,39.73,38.87,39.3,340600,21.6277646926728,22.0325920830741,21.5556721436973,21.7941321133857,614182.750217374,0.695,1.0
2005-09-29,39.49,39.66,38.55,39.0,379900,21.8994981465038,21.9937730182411,21.3782135616035,21.6277646926728,685049.990627072,0.0,1.0
2005-09-30,40.05,40.4,39.52,39.7,297500,22.2100506651679,22.4041459893329,21.9161348885751,22.0159553410029,536463.206663735,0.0,1.0
2005-10-03,40.32,40.56,39.67,40.0,213100,22.3597813438094,22.4928752803797,21.9993185989316,22.1823227617157,384269.947361487,0.0,1.0
2005-10-04,39.78,40.58,39.77,40.4,232200,22.0603199865263,22.5039664417606,22.0547744058359,22.4041459893329,418711.786848133,0.0,1.0
2005-10-05,39.02,39.85,38.94,39.85,314800,21.6388558540537,22.0991390513593,21.5944912085303,22.0991390513593,567659.218345358,0.0,1.0
2005-10-06,39.27,39.42,38.6,38.87,273300,21.7774953713144,21.8606790816708,21.4059414650557,21.5556721436973,492824.855062854,0.0,1.0
2005-10-07,40.0,40.0,38.69,39.26,495000,22.1823227617157,22.1823227617157,21.4558516912695,21.771949790624,892602.646381679,0.0,1.0
2005-10-10,39.08,40.95,38.97,40.95,257300,21.6721293381963,22.7091529273065,21.6111279506015,22.7091529273065,463973.052351526,0.0,1.0
2005-10-11,38.6,39.48,38.58,39.18,228400,21.4059414650557,21.8939525658134,21.3948503036748,21.7275851451005,411859.483704192,0.0,1.0
2005-10-12,37.79,38.64,37.35,38.64,364800,20.9567494291309,21.4281237878174,20.7127438787521,21.4281237878174,657821.101818256,0.0,1.0
2005-10-13,38.4,38.5,37.33,37.78,260000,21.2950298512471,21.3504856581514,20.7016527173712,20.9512038484405,468841.794059063,0.0,1.0
2005-10-14,39.31,39.37,38.22,38.75,293900,21.7996776940761,21.8329511782187,21.1952093988194,21.4891251754121,529971.551053688,0.0,1.0
2005-10-17,39.77,40.45,39.46,40.38,427800,22.0547744058359,22.431873892785,21.8828614044326,22.393054827952,771425.074994104,0.0,1.0
2005-10-18,39.28,39.98,39.25,39.8,209200,21.7830409520048,22.1712316003349,21.7664042099336,22.0714111479071,377237.320450601,0.0,1.0
2005-10-19,40.06,40.07,38.94,39.15,350600,22.2155962458583,22.2211418265487,21.5944912085303,21.7109484030293,632215.126911953,0.0,1.0
2005-10-20,39.21,40.05,39.08,39.9,272100,21.7442218871718,22.2100506651679,21.6721293381963,22.1268669548114,490660.969859505,0.0,1.0
2005-10-21,39.8,39.89,39.25,39.25,294100,22.0714111479071,22.121321374121,21.7664042099336,21.7664042099336,530332.19858758,0.0,1.0
2005-10-24,40.83,40.84,39.95,39.95,194300,22.6426059590213,22.6481515397118,22.1545948582636,22.1545948582636,350369.079175677,0.0,1.0
2005-10-25,40.25,40.84,40.0,40.7,284500,22.3209622789764,22.6481515397118,22.1823227617157,22.5705134100457,513021.116960784,0.0,1.0
2005-10-26,39.98,40.44,39.85,40.1,197700,22.1712316003349,22.4263283120946,22.0991390513593,22.23777856862,356500.087251834,0.0,1.0
2005-10-27,39.35,40.06,39.34,39.89,162300,21.8218600168378,22.2155962458583,21.8163144361474,22.121321374121,292665.473753024,0.0,1.0
2005-10-28,40.18,40.57,39.55,39.55,193300,22.2821432141434,22.4984208610702,21.9327716306464,21.9327716306464,348565.84150622,0.0,1.0
2005-10-31,40.63,40.9,40.15,40.16,173000,22.5316943452127,22.6814250238543,22.2655064720722,22.2710520527626,311960.116816224,0.0,1.0
2005-11-01,40.17,40.72,39.28,40.38,347500,22.276597633453,22.5816045714266,21.7830409520048,22.393054827952,626625.090136633,0.0,1.0
2005-11-02,40.91,40.93,39.35,40.0,243600,22.6869706045448,22.6980617659256,21.8218600168378,22.1823227617157,439268.696279952,0.0,1.0
2005-11-03,40.6,41.35,40.4,41.0,212300,22.5150576031415,22.9309761549236,22.4041459893329,22.7368808307586,382827.357225919,0.0,1.0
2005-11-04,40.56,40.75,40.02,40.75,227700,22.4928752803797,22.5982413134979,22.1934139230966,22.5982413134979,410597.217335573,0.0,1.0
2005-11-07,40.5,40.87,40.0,40.7,208900,22.4596017962372,22.664788281783,22.1823227617157,22.5705134100457,376696.349149762,0.0,1.0
2005-11-08,40.45,40.53,39.84,40.15,265700,22.431873892785,22.4762385383085,22.0935934706689,22.2655064720722,479120.248774974,0.0,1.0
2005-11-09,40.98,41.31,40.39,40.5,187500,22.7257896693778,22.9087938321619,22.3986004086424,22.4596017962372,338107.063023362,0.0,1.0
2005-11-10,40.85,40.94,40.04,40.73,510300,22.6536971204022,22.703607346616,22.2045050844774,22.587150152117,920192.182724384,0.0,1.0
2005-11-11,40.84,40.92,40.51,40.74,221500,22.6481515397118,22.6925161852352,22.4651473769276,22.5926957328075,399417.143784932,0.0,1.0
2005-11-14,40.9,41.2,40.4,40.76,326200,22.6814250238543,22.8477924445672,22.4041459893329,22.6037868941883,588216.12777718,0.0,1.0
2005-11-15,40.48,41.2,40.47,40.88,218900,22.4485106348563,22.8477924445672,22.4429650541659,22.6703338624735,394728.725844342,0.0,1.0
2005-11-16,40.15,40.53,39.9501,40.38,172700,22.2655064720722,22.4762385383085,22.1546503140705,22.393054827952,311419.145515385,0.0,1.0
2005-11-17,40.95,41.01,40.1,40.2,112400,22.7091529273065,22.742426411449,22.23777856862,22.2932343755243,202683.914047072,0.0,1.0
2005-11-18,41.12,41.25,40.5,41.25,115900,22.8034277990438,22.8755203480193,22.4596017962372,22.8755203480193,208995.245890175,0.0,1.0
2005-11-21,41.35,41.43,40.65,40.9,110800,22.9309761549236,22.9753408004471,22.5427855065936,22.6814250238543,199798.73377594,0.0,1.0
2005-11-22,41.82,41.95,41.04,41.25,131800,23.1916184473738,23.2637109963494,22.7590631535203,22.8755203480193,237666.724834556,0.0,1.0
2005-11-23,41.69,41.75,41.3,41.75,177300,23.1195258983982,23.1527993825408,22.9032482514715,23.1527993825408,319714.038794892,0.0,1.0
2005-11-25,41.43,41.64,41.3,41.64,28700,22.9753408004471,23.0917979949461,22.9032482514715,23.0917979949461,51752.9211134427,0.0,1.0
2005-11-28,40.59,41.37,40.53,41.28,244500,22.509512022451,22.9420673163045,22.4762385383085,22.8921570900906,440891.610182466,0.0,1.0
2005-11-29,40.94,41.12,40.5,40.59,166600,22.703607346616,22.8034277990438,22.4596017962372,22.509512022451,300419.395731693,0.0,1.0
2005-11-30,40.65,41.47,40.46,40.85,186500,22.5427855065936,22.9975231232088,22.4374194734755,22.6536971204022,336303.825353905,0.0,1.0
2005-12-01,41.0,41.16,40.59,40.85,292200,22.7368808307586,22.8256101218055,22.509512022451,22.6536971204022,526906.047015609,0.0,1.0
2005-12-02,40.98,41.01,40.4,40.8,111800,22.7257896693778,22.742426411449,22.4041459893329,22.62596921695,201601.971445397,0.0,1.0
2005-12-05,39.95,40.82,39.9,40.75,205300,22.1545948582636,22.6370603783309,22.1268669548114,22.5982413134979,370204.693539714,0.0,1.0
2005-12-06,39.33,39.49,39.0,39.0,454500,21.810768855457,21.8994981465038,21.6277646926728,21.6277646926728,819571.520768632,0.0,1.0
2005-12-07,39.29,39.43,38.98,39.4,331300,21.7885865326953,21.8662246623613,21.616673531292,21.84958792029,597412.639891413,0.0,1.0
2005-12-08,39.6,40.25,39.32,39.32,666800,21.9604995340986,22.3209622789764,21.8052232747666,21.8052232747666,1202398.87799455,0.0,1.0
2005-12-09,39.91,39.96,39.53,39.6,172200,22.1324125355019,22.160140438954,21.9216804692656,21.9604995340986,310517.526680656,0.0,1.0
2005-12-12,39.88,40.05,39.49,39.95,137600,22.1157757934306,22.2100506651679,21.8994981465038,22.1545948582636,248125.503317412,0.0,1.0
2005-12-13,40.0,40.11,39.51,39.88,137300,22.1823227617157,22.2433241493104,21.9105893078847,22.1157757934306,247584.532016575,0.0,1.0
2005-12-14,40.29,40.68,39.91,40.05,114800,22.3431446017382,22.5594222486649,22.1324125355019,22.2100506651679,207011.684453771,0.0,1.0
2005-12-15,39.6,40.59,39.45,40.29,207100,21.9604995340986,22.509512022451,21.8773158237421,22.3431446017382,373450.521344738,0.0,1.0
2005-12-16,40.15,40.2,39.7,39.7,356600,22.2655064720722,22.2932343755243,22.0159553410029,22.0159553410029,643034.552928699,0.0,1.0
2005-12-19,39.47,40.11,39.19,39.19,158700,21.888406985123,22.2433241493104,21.733130725791,21.733130725791,286173.818142974,0.0,1.0
2005-12-20,39.3,39.63,39.07,39.31,153000,21.7941321133857,21.9771362761699,21.6665837575058,21.7996776940761,275895.363427064,0.0,1.0
2005-12-21,39.98,40.05,39.45,39.5,150400,22.1712316003349,22.2100506651679,21.8773158237421,21.9050437271943,271206.945486473,0.0,1.0
2005-12-22,40.24,40.24,39.5,40.0,275500,22.315416698286,22.315416698286,21.9050437271943,22.1823227617157,496791.977935662,0.0,1.0
2005-12-23,40.28,40.54,40.18,40.35,94400,22.3375990210477,22.4817841189989,22.2821432141434,22.3764180858807,170225.635996829,0.0,1.0
2005-12-27,39.94,40.41,39.8,40.33,218500,22.1490492775731,22.4096915700233,22.0714111479071,22.3653269244999,394007.43077656,0.0,1.0
2005-12-28,39.07,39.8,38.85,39.49,222400,22.0547744058359,22.4668549104752,21.9305857606021,22.291861819464,393981.268640896,0.7,1.0
2005-12-29,38.78,39.18,38.64,39.12,161400,21.8910711916641,22.1168687284527,21.812042053788,22.0829990979344,285919.859526262,0.0,1.0
2005-12-30,38.5,38.78,38.5,38.78,202600,21.733012915912,21.8910711916641,21.733012915912,21.8910711916641,358905.598141392,0.0,1.0
2006-01-03,39.42,39.5,38.35,38.65,246200,22.252347250526,22.2975067578837,21.6483388396162,21.8176869922077,436142.933180705,0.0,1.0
2006-01-04,39.28,39.51,38.98,39.1,199400,22.1733181126499,22.3031516963034,22.0039699600584,22.071709221095,353236.80290915,0.0,1.0
2006-01-05,39.56,39.92,39.2,39.2,179600,22.331376388402,22.5345941715118,22.1281586052922,22.1281586052922,318161.132409646,0.0,1.0
2006-01-06,40.0,40.08,39.26,39.8,217900,22.5797536788696,22.6249131862273,22.1620282358105,22.4668549104752,386009.525345555,0.0,1.0
2006-01-09,40.0,40.05,39.58,40.0,173100,22.5797536788696,22.6079783709682,22.3426662652414,22.5797536788696,306646.392094151,0.0,1.0
2006-01-10,39.95,40.0,39.67,39.75,185800,22.551528986771,22.5797536788696,22.3934707110189,22.4386302183766,329144.423172116,0.0,1.0
2006-01-11,39.48,39.8,39.21,39.8,280800,22.2862168810443,22.4668549104752,22.1338035437119,22.4668549104752,497436.781629334,0.0,1.0
2006-01-12,38.87,39.35,38.59,39.25,298800,21.9418756374415,22.2128326815879,21.7838173616894,22.1563832973908,529323.754810702,0.0,1.0
2006-01-13,38.99,39.41,38.82,38.82,211700,22.0096148984781,22.2467023121062,21.9136509453429,21.9136509453429,375026.234583085,0.0,1.0
2006-01-17,38.7,38.79,38.33,38.74,241700,21.8459116843063,21.8967161300838,21.6370489627768,21.8684914379852,428171.189885364,0.0,1.0
2006-01-18,38.82,39.02,38.54,38.55,215100,21.9136509453429,22.0265497137373,21.7555926695908,21.7612376080105,381049.329517343,0.0,1.0
2006-01-19,38.9,39.22,38.7603,39.0,479500,21.9588104527007,22.1394484821316,21.8799506629772,22.0152598368978,849433.535581429,0.0,1.0
2006-01-20,38.6,39.1,38.45,39.1,311700,21.7894623001091,22.071709221095,21.7047882238134,22.071709221095,552176.085590683,0.0,1.0
2006-01-23,38.72,38.97,38.6,38.8,173700,21.8572015611457,21.9983250216387,21.7894623001091,21.9023610685035,307709.291200198,0.0,1.0
2006-01-24,39.5,39.63,38.85,38.85,323800,22.2975067578837,22.37089095734,21.9305857606021,21.9305857606021,573611.217562601,0.0,1.0
2006-01-25,39.25,39.7,39.11,39.62,130000,22.1563832973908,22.4104055262781,22.0773541595147,22.3652460189203,230294.806309877,0.0,1.0
2006-01-26,39.64,39.65,39.17,39.35,234000,22.3765358957597,22.3821808341795,22.111223790033,22.2128326815879,414530.651357779,0.0,1.0
2006-01-27,39.85,39.99,39.65,39.8,207200,22.4950796025738,22.5741087404499,22.3821808341795,22.4668549104752,367054.491287743,0.0,1.0
2006-01-30,39.34,39.8,39.26,39.8,199500,22.2071877431682,22.4668549104752,22.1620282358105,22.4668549104752,353413.952760158,0.0,1.0
2006-01-31,39.07,39.48,38.9,39.19,287700,22.0547744058359,22.2862168810443,21.9588104527007,22.1225136668725,509660.121348857,0.0,1.0
2006-02-01,38.95,39.36,38.87,39.0,148200,21.9870351447992,22.2184776200077,21.9418756374415,22.0152598368978,262536.07919326,0.0,1.0
2006-02-02,38.63,38.8,38.2,38.7,272300,21.8063971153683,21.9023610685035,21.5636647633204,21.8459116843063,482379.044293688,0.0,1.0
2006-02-03,38.0,38.54,38.0,38.45,210400,21.4507659949261,21.7555926695908,21.4507659949261,21.7047882238134,372723.286519985,0.0,1.0
2006-02-06,38.32,38.32,37.8,38.0,160400,21.631404024357,21.631404024357,21.3378672265317,21.4507659949261,284148.361016187,0.0,1.0
2006-02-07,38.05,38.41,38.0,38.17,189000,21.4789906870247,21.6822084701345,21.4507659949261,21.5467299480613,334813.218404359,0.0,1.0
2006-02-08,37.73,38.0799,37.55,38.05,196700,21.2983526575937,21.4958690528996,21.1967437660388,21.4789906870247,348453.756931945,0.0,1.0
2006-02-09,38.05,38.35,37.75,37.85,153800,21.4789906870247,21.6483388396162,21.3096425344332,21.3660919186303,272456.470849685,0.0,1.0
2006-02-10,38.0,38.32,37.7,38.0,161600,21.4507659949261,21.631404024357,21.2814178423346,21.4507659949261,286274.159228278,0.0,1.0
2006-02-13,38.21,38.28,37.82,37.95,166200,21.5693097017402,21.6088242706782,21.3491571033712,21.4225413028275,294423.052374627,0.0,1.0
2006-02-14,38.53,38.68,37.76,38.33,144500,21.7499477311711,21.8346218074669,21.3152874728529,21.6370489627768,255981.534705979,0.0,1.0
2006-02-15,38.85,39.07,38.36,38.4,160500,21.9305857606021,22.0547744058359,21.6539837780359,21.6765635317148,284325.510867194,0.0,1.0
2006-02-16,38.94,39.19,38.74,38.97,167600,21.9813902063795,22.1225136668725,21.8684914379852,21.9983250216387,296903.150288734,0.0,1.0
2006-02-17,38.9,39.1,38.37,39.1,452600,21.9588104527007,22.071709221095,21.6596287164556,22.071709221095,801780.225660385,0.0,1.0
2006-02-21,38.95,39.18,38.5,38.5,251700,21.9870351447992,22.1168687284527,21.733012915912,21.733012915912,445886.174986124,0.0,1.0
2006-02-22,39.82,39.94,39.36,39.5,390100,22.4781447873147,22.5458840483513,22.2184776200077,22.2975067578837,691061.568780637,0.0,1.0
2006-02-23,39.78,39.98,39.32,39.78,263700,22.4555650336358,22.5684638020301,22.1958978663288,22.4555650336358,467144.157107035,0.0,1.0
2006-02-24,39.52,39.88,39.46,39.78,218300,22.3087966347231,22.512014417833,22.2749270042048,22.4555650336358,386718.124749586,0.0,1.0
2006-02-27,39.48,39.71,39.17,39.52,245000,22.2862168810443,22.4160504646978,22.111223790033,22.3087966347231,434017.134968614,0.0,1.0
2006-02-28,38.58,39.48,38.4,39.3,301300,21.7781724232697,22.2862168810443,21.6765635317148,22.1846079894894,533752.501085892,0.0,1.0
2006-03-01,38.47,38.82,38.12,38.73,370800,21.7160781006528,21.9136509453429,21.5185052559627,21.8628464995655,656871.647536172,0.0,1.0
2006-03-02,38.79,38.88,38.23,38.43,292900,21.8967161300838,21.9475205758612,21.5805995785796,21.6934983469739,518871.913601253,0.0,1.0
2006-03-03,38.34,38.68,38.22,38.62,325400,21.6426939011965,21.8346218074669,21.5749546401599,21.8007521769486,576445.615178723,0.0,1.0
2006-03-06,39.38,39.54,37.39,37.39,369700,22.2297674968471,22.3200865115626,21.1064247513233,21.1064247513233,654922.999175088,0.0,1.0
2006-03-07,39.15,39.45,39.05,39.39,292800,22.0999339131936,22.2692820657851,22.0434845289964,22.2354124352668,518694.763750246,0.0,1.0
2006-03-08,39.29,39.35,38.7,39.1,238900,22.1789630510696,22.2128326815879,21.8459116843063,22.071709221095,423210.994057151,0.0,1.0
2006-03-09,39.7,39.88,39.18,39.29,221600,22.4104055262781,22.512014417833,22.1168687284527,22.1789630510696,392564.069832836,0.0,1.0
2006-03-10,40.43,40.5,39.49,39.8,267300,22.8224860309174,22.8620005998554,22.291861819464,22.4668549104752,473521.551743309,0.0,1.0
2006-03-13,40.31,40.68,40.09,40.42,394200,22.7547467698808,22.9636094914104,22.630558124647,22.8168410924977,698324.71267195,0.0,1.0
2006-03-14,40.8,40.84,40.04,40.25,220500,23.031348752447,23.0539285061258,22.6023334325484,22.7208771393625,390615.421471752,0.0,1.0
2006-03-15,41.45,41.65,40.76,40.81,254900,23.3982697497286,23.5111685181229,23.0087689987681,23.0369936908667,451554.970218366,0.0,1.0
2006-03-16,41.91,41.96,41.4,41.4,251800,23.6579369170356,23.6861616091342,23.37004505763,23.37004505763,446063.324837131,0.0,1.0
2006-03-17,42.15,42.34,41.56,41.91,718000,23.7934154391088,23.9006692690834,23.4603640723455,23.6579369170356,1271935.93023455,0.0,1.0
2006-03-20,42.18,42.38,41.81,42.02,512200,23.810350254368,23.9232490227623,23.6014875328384,23.7200312396525,907361.536860914,0.0,1.0
2006-03-21,41.92,42.49,41.76,42.1,646900,23.6635818554553,23.9853433453792,23.5732628407398,23.7651907470102,1145982.38616815,0.0,1.0
2006-03-22,42.4,42.49,41.65,41.8,331800,23.9345388996017,23.9853433453792,23.5111685181229,23.5958425944187,587783.20564321,0.0,1.0
2006-03-23,42.84,42.94,42.24,42.3,268400,24.1829161900693,24.2393655742665,23.8442198848863,23.8780895154046,475470.200104392,0.0,1.0
2006-03-24,42.9,43.15,42.81,42.95,303300,24.2167858205876,24.3579092810805,24.1659813748102,24.2450105126862,537295.498106044,0.0,1.0
2006-03-27,42.42,42.85,42.39,42.81,297200,23.9458287764412,24.188561128489,23.928893961182,24.1659813748102,526489.35719458,0.0,1.0
2006-03-28,42.54,43.34,42.35,42.35,262200,24.0135680374778,24.4651631110552,23.9063142075032,23.9063142075032,464486.909341921,0.0,1.0
2006-03-29,43.0,43.31,42.53,42.54,480700,24.668380894165,24.8462227099136,24.398749754159,24.4044865869251,837918.795265937,0.7,1.0
2006-03-30,42.22,43.05,42.04,42.85,396000,24.2209079384104,24.6970650579954,24.1176449486209,24.5823284026737,690276.35307949,0.0,1.0
2006-03-31,42.69,42.83,41.92,42.22,328000,24.4905390784164,24.5708547371416,24.0488029554278,24.2209079384104,571744.050025436,0.0,1.0
2006-04-03,41.79,42.71,41.65,42.44,638300,23.9742241294687,24.5020127439485,23.8939084707435,24.3471182592643,1112634.83881475,0.0,1.0
2006-04-04,41.2,41.8,41.03,41.79,244600,23.6357509962697,23.9799609622348,23.5382248392463,23.9742241294687,426367.666573847,0.0,1.0
2006-04-05,41.58,41.72,41.22,41.25,215900,23.853750641381,23.9340663001061,23.6472246618019,23.6644351601002,376340.06219662,0.0,1.0
2006-04-06,41.76,41.79,41.43,41.5,322500,23.9570136311705,23.9742241294687,23.7676981498897,23.8078559792523,562156.878454888,0.0,1.0
2006-04-07,41.01,41.94,41.01,41.75,262600,23.5267511737141,24.06027662096,23.5267511737141,23.9512767984044,457743.864441097,0.0,1.0
2006-04-10,40.43,40.95,40.22,40.82,258000,23.1940148732812,23.4923301771176,23.0735413851934,23.4177513511585,449725.50276391,0.0,1.0
2006-04-11,40.21,40.66,40.09,40.6,242600,23.0678045524273,23.3259620269011,22.9989625592343,23.2915410303046,422881.422366375,0.0,1.0
2006-04-12,40.02,40.35,39.26,39.26,230900,22.9588047298717,23.1481202111525,22.5228054396493,22.5228054396493,402486.893752663,0.0,1.0
2006-04-13,39.69,39.9999,39.41,39.85,245600,22.7694892485909,22.9472736960119,22.6088579311405,22.8612785728483,428110.788677583,0.0,1.0
2006-04-17,39.63,39.86,39.49,39.66,183800,22.7350682519944,22.8670154056144,22.6547525932692,22.7522787502927,320385.842666693,0.0,1.0
2006-04-18,41.07,41.12,39.62,39.84,508800,23.5611721703106,23.589856334141,22.7293314192283,22.8555417400822,886900.526380922,0.0,1.0
2006-04-19,41.55,41.68,41.0,41.05,172100,23.8365401430827,23.9111189690418,23.521014340948,23.5496985047785,299991.314052981,0.0,1.0
2006-04-20,40.87,41.47,40.76,41.45,188800,23.4464355149889,23.790645480954,23.383330354562,23.7791718154219,329101.453185374,0.0,1.0
2006-04-21,40.86,41.5,40.61,41.5,221000,23.4406986822228,23.8078559792523,23.2972778630707,23.8078559792523,385229.984925676,0.0,1.0
2006-04-24,40.2,40.82,40.2,40.65,252800,23.0620677196612,23.4177513511585,23.0620677196612,23.3202251941351,440661.267824484,0.0,1.0
2006-04-25,39.79,40.0,39.56,39.95,429300,22.8268575762518,22.9473310643395,22.6949104226318,22.9186469005091,748322.319133901,0.0,1.0
2006-04-26,39.67,40.07,39.46,39.79,317100,22.7580155830587,22.9874888937021,22.637542094971,22.8268575762518,552744.019094714,0.0,1.0
2006-04-27,39.7,39.99,39.11,39.55,359400,22.775226081357,22.9415942315735,22.436752948158,22.6891735898657,626478.08408275,0.0,1.0
2006-04-28,39.24,40.09,38.9,39.6,268100,22.5113317741171,22.9989625592343,22.3162794600702,22.7178577536961,467331.036011645,0.0,1.0
2006-05-01,38.59,39.64,38.59,39.45,489200,22.1384376443216,22.7408050847605,22.1384376443216,22.6318052622049,852735.333147693,0.0,1.0
2006-05-02,37.84,38.5,37.35,38.5,499600,21.7081751868652,22.0868061494268,21.427070381327,22.0868061494268,870863.803026549,0.0,1.0
2006-05-03,37.79,38.12,37.43,37.86,373400,21.6794910230348,21.8688065043156,21.4729650434557,21.7196488523974,650881.793535054,0.0,1.0
2006-05-04,38.25,38.4,37.86,37.86,476400,21.9433853302747,22.029437821766,21.7196488523974,21.7196488523974,830423.370219871,0.0,1.0
2006-05-05,38.72,38.99,38.22,38.25,325200,22.2130164702807,22.367910954965,21.9261748319764,21.9433853302747,566863.308134975,0.0,1.0
2006-05-08,38.71,38.91,38.5,38.6,287300,22.2072796375146,22.3220162928363,22.0868061494268,22.1441744770877,500798.980403378,0.0,1.0
2006-05-09,38.48,38.71,38.31,38.71,298300,22.0753324838946,22.2072796375146,21.9778063268712,22.2072796375146,519973.323544476,0.0,1.0
2006-05-10,38.48,38.75,38.28,38.49,363000,22.0753324838946,22.2302269685789,21.9605958285729,22.0810693166607,632753.323656201,0.0,1.0
2006-05-11,37.8,38.47,37.64,38.47,381100,21.6852278558009,22.0695956511286,21.5934385315435,22.0695956511286,664303.833733822,0.0,1.0
2006-05-12,37.44,37.8,37.25,37.8,337400,21.4787018762218,21.6852278558009,21.3697020536662,21.6852278558009,588129.397800556,0.0,1.0
2006-05-15,37.75,37.93,37.12,37.43,312500,21.6565436919704,21.75980668176,21.2951232277071,21.4729650434557,544725.657417528,0.0,1.0
2006-05-16,37.66,38.1,37.58,37.9,242600,21.6049121970757,21.8573328387834,21.559017534947,21.7425961834617,422881.422366374,0.0,1.0
2006-05-17,37.18,37.56,37.1,37.41,201100,21.3295442243036,21.5475438694148,21.2836495621749,21.4614913779236,350541.855061327,0.0,1.0
2006-05-18,37.1,37.83,37.1,37.35,253000,21.2836495621749,21.7024383540991,21.2836495621749,21.427070381327,441009.89224523,0.0,1.0
2006-05-19,37.24,37.73,36.65,36.76,282900,21.3639652209001,21.6450700264383,21.0254920877011,21.088597248128,493129.243146939,0.0,1.0
2006-05-22,36.88,37.3,36.63,37.24,255200,21.1574392413211,21.3983862174966,21.0140184221689,21.3639652209001,444844.760873449,0.0,1.0
2006-05-23,36.5,37.34,36.44,37.06,221400,20.9394395962098,21.421333548561,20.9050185996133,21.2607022311106,385927.23376717,0.0,1.0
2006-05-24,36.69,36.89,36.22,36.35,300500,21.0484394187654,21.1631760740871,20.7788082787595,20.8533871047186,523808.192172695,0.0,1.0
2006-05-25,37.6,37.77,36.82,37.0,405700,21.5704912004792,21.6680173575026,21.1230182447245,21.2262812345141,707184.637485729,0.0,1.0
2006-05-26,37.69,37.99,37.46,37.6,307000,21.6221226953739,21.7942276783565,21.490175541754,21.5704912004792,535138.48584698,0.0,1.0
2006-05-30,37.05,37.71,37.01,37.59,204700,21.2549653983445,21.6335963609061,21.2320180672802,21.5647543677131,356817.094634777,0.0,1.0
2006-05-31,37.0,37.3,36.57,37.3,440500,21.2262812345141,21.3983862174966,20.9795974255724,21.3983862174966,767845.286695745,0.0,1.0
2006-06-01,38.0,38.1,37.1,37.1,323700,21.7999645111226,21.8573328387834,21.2836495621749,21.2836495621749,564248.62497937,0.0,1.0
2006-06-02,38.37,38.56,38.0,38.5,229600,22.0122273234677,22.1212271460233,21.7999645111226,22.0868061494268,400220.835017806,0.0,1.0
2006-06-05,38.3,39.1,37.96,38.0,353900,21.9720694941051,22.4310161153919,21.7770171800582,21.7999645111226,616890.912512201,0.0,1.0
2006-06-06,38.2,38.32,37.4,38.25,307100,21.9147011664443,21.9835431596373,21.4557545451575,21.9433853302747,535312.798057351,0.0,1.0
2006-06-07,38.2,38.99,38.05,38.3,233700,21.9147011664443,22.367910954965,21.828648674953,21.9720694941051,407367.635643123,0.0,1.0
2006-06-08,38.57,38.7,37.45,38.05,328800,22.1269639787894,22.2015428047485,21.4844387089879,21.828648674953,573138.547708425,0.0,1.0
2006-06-09,38.9,39.13,38.53,38.7,278100,22.3162794600702,22.4482266136902,22.1040166477251,22.2015428047485,484762.257049006,0.0,1.0
2006-06-12,38.03,38.75,37.95,38.34,157800,21.8171750094208,22.2302269685789,21.7712803472921,21.9950168251695,275064.667969555,0.0,1.0
2006-06-13,37.51,38.41,37.26,37.8,256600,21.5188597055844,22.035174654532,21.3754388864323,21.6852278558009,447285.13181868,0.0,1.0
2006-06-14,37.42,37.66,37.14,37.6,192100,21.4672282106896,21.6049121970757,21.3065968932393,21.5704912004792,334853.756127703,0.0,1.0
2006-06-15,38.25,38.41,37.4,37.47,246300,21.9433853302747,22.035174654532,21.4557545451575,21.4959123745201,429330.974150198,0.0,1.0
2006-06-16,37.9,38.322,37.76,38.05,691500,21.7425961834617,21.9846905261905,21.6622805247365,21.828648674953,1205368.9347335,0.0,1.0
2006-06-19,37.45,38.12,37.33,38.02,141400,21.4844387089879,21.8688065043156,21.4155967157949,21.8114381766547,246477.465468283,0.0,1.0
2006-06-20,37.45,37.77,37.22,37.4,178300,21.4844387089879,21.6680173575026,21.3524915553679,21.4557545451575,310798.671096144,0.0,1.0
2006-06-21,38.03,38.1,37.34,37.4,216800,21.8171750094208,21.8573328387834,21.421333548561,21.4557545451575,377908.872089984,0.0,1.0
2006-06-22,37.65,38.02,37.51,38.0,149600,21.5991753643096,21.8114381766547,21.5188597055844,21.7999645111226,260771.066718919,0.0,1.0
2006-06-23,37.23,37.57,37.15,37.5,169500,21.358228388134,21.5532807021809,21.3123337260053,21.5131228728183,295459.196583267,0.0,1.0
2006-06-26,37.9,38.03,37.23,37.4,187200,21.7425961834617,21.8171750094208,21.358228388134,21.4557545451575,326312.457819396,0.0,1.0
2006-06-27,37.35,38.3,37.3,38.0,214300,21.427070381327,21.9720694941051,21.3983862174966,21.7999645111226,373551.066830644,0.0,1.0
2006-06-28,36.77,36.99,36.48,36.9,221300,21.4959123745201,21.6245253938944,21.3263770307993,21.5719109768776,378546.435165289,0.7,1.0
2006-06-29,38.09,38.11,36.89,37.12,392700,22.2675904907661,22.2792825834365,21.5660649305424,21.700523996252,671736.037457791,0.0,1.0
2006-06-30,37.94,38.37,37.82,38.05,304500,22.1798997957381,22.4312797881516,22.1097472397158,22.2442063054253,520864.841879037,0.0,1.0
2006-07-03,38.39,38.39,37.65,37.86,170700,22.442971880822,22.442971880822,22.0103644520174,22.1331314250566,291992.2118514,0.0,1.0
2006-07-05,38.28,38.47,37.75,38.29,141900,22.3786653711348,22.4897402515036,22.0688249153694,22.38451141747,242728.14798895,0.0,1.0
2006-07-06,38.32,38.48,37.99,38.27,185900,22.4020495564756,22.4955862978388,22.2091300274141,22.3728193247997,317992.690001027,0.0,1.0
2006-07-07,37.78,38.36,37.71,38.2,235800,22.086363054375,22.4254337418164,22.0454407300286,22.3318970004533,403349.522873815,0.0,1.0
2006-07-10,38.39,38.4,37.6,37.65,140600,22.442971880822,22.4488179271572,21.9811342203414,22.0103644520174,240504.422884047,0.0,1.0
2006-07-11,38.5,38.69,37.99,38.25,147700,22.5072783905092,22.6183532708779,22.2091300274141,22.3611272321293,252649.38307236,0.0,1.0
2006-07-12,38.33,38.66,38.03,38.6,150700,22.4078956028108,22.6008151318723,22.2325142127549,22.5657388538612,257781.056391365,0.0,1.0
2006-07-13,37.61,38.41,37.52,38.2,241700,21.9869802666766,22.4546639734924,21.9343658496599,22.3318970004533,413441.813734526,0.0,1.0
2006-07-14,37.25,37.61,36.92,37.5,203000,21.7765225986095,21.9869802666766,21.583603069548,21.9226737569895,347243.227919358,0.0,1.0
2006-07-17,37.5,37.8,37.21,37.48,146500,21.9226737569895,22.0980551470454,21.7531384132687,21.9109816643191,250596.713744757,0.0,1.0
2006-07-18,38.4,38.41,37.78,37.93,187400,22.4488179271572,22.4546639734924,22.086363054375,22.1740537494029,320558.52666053,0.0,1.0
2006-07-19,39.11,39.25,38.3,38.34,320100,22.8638872169562,22.945731865649,22.3903574638052,22.413741649146,547549.543137863,0.0,1.0
2006-07-20,38.22,39.1699,38.22,39.11,170800,22.3435890931237,22.898905034504,22.3435890931237,22.8638872169562,292163.2676287,0.0,1.0
2006-07-21,37.5,38.09,37.4,38.0,272600,21.9226737569895,22.2675904907661,21.8642132936375,22.2149760737493,466298.048920279,0.0,1.0
2006-07-24,37.8,37.9,37.43,37.7,324900,22.0980551470454,22.1565156103973,21.8817514326431,22.0395946836934,555760.220448271,0.0,1.0
2006-07-25,38.19,38.35,37.63,37.89,240700,22.3260509541181,22.4195876954812,21.998672359347,22.1506695640622,411731.255961523,0.0,1.0
2006-07-26,39.71,40.0,38.25,38.25,640900,23.214649997068,23.3841853407888,22.3611272321293,22.3611272321293,1096296.47671683,0.0,1.0
2006-07-27,39.94,40.21,39.68,39.75,495300,23.3491090627776,23.5069523138279,23.1971118580624,23.2380341824088,847239.26496777,0.0,1.0
2006-07-28,40.5,40.61,39.84,40.14,284000,23.6764876575486,23.7407941672358,23.2906485994256,23.4660299894815,485798.4075325,0.0,1.0
2006-07-31,40.28,40.6,40.15,40.4,201500,23.5478746381743,23.7349481209006,23.4718760358167,23.6180271941966,344677.391259854,0.0,1.0
2006-08-01,40.25,40.63,39.27,39.8,425500,23.5303364991687,23.7524862599062,22.9574239583194,23.2672644140848,727842.332412248,0.0,1.0
2006-08-02,40.85,41.0,40.26,40.35,337000,23.8810992792805,23.9687899743085,23.5361825455039,23.5887969625207,576457.969501593,0.0,1.0
2006-08-03,41.22,41.22,40.67,40.7,511200,24.0974029936828,24.0974029936828,23.775870445247,23.7934085842526,874437.1335585,0.0,1.0
2006-08-04,41.74,42.0,41.31,41.45,311800,24.4013974031131,24.5533946078282,24.1500174106996,24.2318620593924,533351.913621948,0.0,1.0
2006-08-07,41.39,41.74,41.1,41.74,172200,24.1967857813812,24.4013974031131,24.0272504376605,24.4013974031131,294558.048510903,0.0,1.0
2006-08-08,40.91,41.74,40.84,41.41,387300,23.9161755572917,24.4013974031131,23.8752532329453,24.2084778740516,662499.025483581,0.0,1.0
2006-08-09,40.59,41.14,40.51,40.96,358900,23.7291020745654,24.0506346230012,23.6823337038838,23.9454057889677,613919.184730331,0.0,1.0
2006-08-10,40.52,40.99,39.95,40.35,475900,23.688179750219,23.9629439279733,23.3549551091128,23.5887969625207,814054.444171538,0.0,1.0
2006-08-11,40.57,40.87,40.2,40.35,195700,23.717409981895,23.8927913719509,23.5011062674927,23.5887969625207,334756.156176444,0.0,1.0
2006-08-14,40.96,41.51,40.55,40.55,215600,23.9454057889677,24.2669383374035,23.7057178892246,23.7057178892246,368796.255859179,0.0,1.0
2006-08-15,41.44,41.6,41.21,41.5,177500,24.2260160130572,24.3195527544203,24.0915569473476,24.2610922910683,303624.004707812,0.0,1.0
2006-08-16,41.5,41.7,41.3,41.55,139100,24.2610922910683,24.3780132177723,24.1441713643644,24.2903225227443,237938.586224545,0.0,1.0
2006-08-17,41.95,42.1,41.34,41.4,237700,24.5241643761522,24.6118550711802,24.1675555497052,24.2026318277164,406599.582642518,0.0,1.0
2006-08-18,42.07,42.17,41.64,42.15,131600,24.5943169321746,24.6527773955266,24.3429369397611,24.6410853028562,225109.402927031,0.0,1.0
2006-08-21,41.96,42.05,41.73,41.85,110800,24.5300104224874,24.5826248395042,24.3955513567779,24.4657039128002,189529.801248595,0.0,1.0
2006-08-22,42.49,42.49,41.724,41.81,146000,24.8398508782529,24.8398508782529,24.3920437289768,24.4423197274595,249741.434858256,0.0,1.0
2006-08-23,41.93,42.49,41.65,42.32,154700,24.5124722834818,24.8398508782529,24.3487829860963,24.7404680905545,264623.287483372,0.0,1.0
2006-08-24,42.05,42.25,41.88,41.99,119400,24.5826248395042,24.6995457662081,24.4832420518058,24.547548561493,204240.59809641,0.0,1.0
2006-08-25,42.23,42.4,41.86,41.95,135800,24.6878536735377,24.7872364612361,24.4715499591354,24.5241643761522,232293.745573639,0.0,1.0
2006-08-28,42.77,42.8,42.0301,42.15,146000,25.0035401756384,25.021078314644,24.5709912072971,24.6410853028562,249741.434858257,0.0,1.0
2006-08-29,43.15,43.15,42.46,42.74,202500,25.2256899363759,25.2256899363759,24.8223127392473,24.9860020366328,346387.949032856,0.0,1.0
2006-08-30,43.35,43.4,43.0,43.21,142800,25.3426108630798,25.3718410947558,25.1379992413479,25.2607662143871,244267.649984651,0.0,1.0
2006-08-31,43.32,43.5,43.09,43.26,144300,25.3250727240742,25.4303015581078,25.1906136583647,25.289996446063,246833.486644154,0.0,1.0
2006-09-01,43.02,43.37,42.95,43.37,132100,25.1496913340183,25.3543029557502,25.1087690096719,25.3543029557502,225964.681813532,0.0,1.0
2006-09-05,43.69,43.69,42.92,42.98,173000,25.5413764384765,25.5413764384765,25.0912308706663,25.1263071486775,295926.494729305,0.0,1.0
2006-09-06,42.8,44.01,42.74,43.69,306600,25.021078314644,25.7284499212028,24.9860020366328,25.5413764384765,524457.013202339,0.0,1.0
2006-09-07,42.27,42.65,42.08,42.55,240600,24.7112378588785,24.933387619616,24.6001629785098,24.874927156264,411560.200184224,0.0,1.0
2006-09-08,42.43,42.44,41.84,42.21,137100,24.8047746002417,24.8106206465769,24.459857866465,24.6761615808673,234517.470678541,0.0,1.0
2006-09-11,42.62,42.65,41.94,42.18,111600,24.9158494806104,24.933387619616,24.518318329817,24.6586234418617,190898.247466996,0.0,1.0
2006-09-12,43.0,43.05,42.28,42.52,144100,25.1379992413479,25.1672294730239,24.7170839052137,24.8573890172585,246491.375089554,0.0,1.0
2006-09-13,43.02,43.15,42.81,43.07,186600,25.1496913340183,25.2256899363759,25.0269243609792,25.1789215656943,319190.080442128,0.0,1.0
2006-09-14,43.03,43.03,42.45,42.6399,139400,25.1555373803535,25.1555373803535,24.8164666929121,24.9274831128175,238451.753556445,0.0,1.0
2006-09-15,43.46,43.58,42.91,43.14,380900,25.406917372767,25.4770699287894,25.0853848243311,25.2198438900407,651551.45573637,0.0,1.0
2006-09-18,43.1,43.21,42.75,43.21,130000,25.1964597046999,25.2607662143871,24.991848082968,25.2607662143871,222372.510490229,0.0,1.0
2006-09-19,42.44,42.9,42.34,42.9,420600,24.8106206465769,25.0795387779959,24.7521601832249,25.0795387779959,719460.599324539,0.0,1.0
2006-09-20,42.34,42.65,42.13,42.6,535700,24.7521601832249,24.933387619616,24.6293932101858,24.90415738794,916345.798997042,0.0,1.0
2006-09-21,43.01,43.04,42.22,42.59,498300,25.1438452876831,25.1613834266887,24.6820076272025,24.8983113416048,852370.938286777,0.0,1.0
2006-09-22,43.4,43.61,42.64,42.93,418400,25.3718410947558,25.4946080677949,24.9275415732808,25.0970769170015,715697.372223936,0.0,1.0
2006-09-25,43.95,44.0,43.01,43.36,408100,25.6933736431917,25.7226038748676,25.1438452876831,25.348456909415,698078.627162017,0.0,1.0
2006-09-26,44.25,44.33,43.78,43.95,355400,25.8687550332476,25.9155234039291,25.5939908554933,25.6933736431917,607932.232524824,0.0,1.0
2006-09-27,44.03,44.03,43.56,43.7,265500,26.149365257337,26.149365257337,25.8702328096662,25.9533786451426,447045.84164696,0.7,1.0
2006-09-28,44.11,44.34,43.81,44.07,309500,26.1968771633236,26.3334738930348,26.0187075158741,26.1731212103303,521132.534801257,0.0,1.0
2006-09-29,44.0,44.5,43.95,44.05,265000,26.1315482925921,26.4284977050079,26.1018533513505,26.1612432338337,446203.94740657,0.0,1.0
2006-10-02,43.7,44.15,43.5699,43.69,448200,25.9533786451426,26.2206331163168,25.876112408032,25.9474396568943,754673.997085376,0.0,1.0
2006-10-03,44.36,44.45,43.64,43.76,393700,26.3453518695315,26.3988027637663,25.9177447156527,25.9890125746325,662907.524882892,0.0,1.0
2006-10-04,44.92,44.92,44.4,44.4,272800,26.6779352114372,26.6779352114372,26.3691078225247,26.3691078225247,459337.49755665,0.0,1.0
2006-10-05,45.96,46.19,45.01,45.11,466400,27.2955899892621,27.4321867189734,26.731386105672,26.7907759881552,785318.947435563,0.0,1.0
2006-10-06,45.33,45.96,45.33,45.6,436200,26.9214337296182,27.2955899892621,26.9214337296182,27.0817864123227,734468.535316021,0.0,1.0
2006-10-09,45.69,45.76,45.09,45.4,216300,27.1352373065575,27.1768102242958,26.7788980116586,26.9630066473564,364203.448392608,0.0,1.0
2006-10-10,45.68,46.0,44.9,45.79,197000,27.1292983183092,27.3193459422554,26.6660572349406,27.1946271890407,331706.330713564,0.0,1.0
2006-10-11,45.41,46.06,45.09,45.58,256200,26.9689456356047,27.3549798717453,26.7788980116586,27.0699084358261,431386.60877571,0.0,1.0
2006-10-12,45.85,46.0,45.51,45.79,243500,27.2302611185306,27.3193459422554,27.0283355180879,27.1946271890407,410002.495069811,0.0,1.0
2006-10-13,46.36,46.49,45.92,45.99,219800,27.5331495191947,27.6103563664229,27.2718340362688,27.313406954007,370096.708075337,0.0,1.0
2006-10-16,46.55,46.65,46.23,46.3,142700,27.6459902959128,27.7053801783959,27.4559426719666,27.4975155897049,240276.616207236,0.0,1.0
2006-10-17,46.26,46.57,46.052,46.35,192400,27.4737596367116,27.6578682724094,27.3502286811466,27.5272105309464,323960.903701977,0.0,1.0
2006-10-18,46.2,46.49,45.97,46.45,266000,27.4381257072217,27.6103563664229,27.3015289775104,27.5866004134296,447887.735887349,0.0,1.0
2006-10-19,46.3,46.7,46.07,46.1,328400,27.4975155897049,27.7350751196375,27.3609188599936,27.3787358247385,552956.13708799,0.0,1.0
2006-10-20,45.9,46.45,45.83,46.4,192800,27.2599560597722,27.5866004134296,27.218383142034,27.556905472188,324634.419094289,0.0,1.0
2006-10-23,45.92,46.04,44.88,45.0,762900,27.2718340362688,27.3431018952486,26.6541792584439,26.7254471174237,1284562.23198669,0.0,1.0
2006-10-24,45.97,46.03,45.41,45.58,448400,27.3015289775104,27.3371629070003,26.9689456356047,27.0699084358261,755010.754781532,0.0,1.0
2006-10-25,46.0,46.3,45.67,45.82,345400,27.3193459422554,27.4975155897049,27.1233593300609,27.2124441537857,581580.541261242,0.0,1.0
2006-10-26,46.37,46.5,45.91,46.45,363100,27.5390885074431,27.6162953546712,27.2658950480205,27.5866004134296,611383.597371039,0.0,1.0
2006-10-27,45.95,46.5,45.83,46.16,540400,27.2896510010138,27.6162953546712,27.218383142034,27.4143697542284,909919.295013246,0.0,1.0
2006-10-30,45.98,46.17,45.61,45.8,375200,27.3074679657587,27.4203087424767,27.087725400571,27.200566177289,631757.437988472,0.0,1.0
2006-10-31,45.97,46.1,45.59,45.59,409000,27.3015289775104,27.3787358247385,27.0758474240744,27.0758474240744,688669.488638819,0.0,1.0
2006-11-01,45.39,46.2,45.28,46.05,435100,26.9570676591081,27.4381257072217,26.8917387883766,27.3490408834969,732616.367987163,0.0,1.0
2006-11-02,44.7,45.19,44.01,45.07,592100,26.5472774699742,26.8382878941417,26.1374872808404,26.7670200351619,996971.159469548,0.0,1.0
2006-11-03,44.59,44.97,43.93,44.55,460300,26.4819485992428,26.7076301526788,26.0899753748539,26.4581926462495,775047.837702807,0.0,1.0
2006-11-06,44.99,45.06,44.57,44.71,212000,26.7195081291754,26.7610810469136,26.4700706227461,26.5532164582225,356963.157925256,0.0,1.0
2006-11-07,44.81,45.15,44.75,45.09,200100,26.6126063407057,26.8145319411485,26.5769724112158,26.7788980116586,336926.07500398,0.0,1.0
2006-11-08,45.23,45.41,44.48,44.61,276400,26.862043847135,26.9689456356047,26.4166197285113,26.4938265757394,465399.136087456,0.0,1.0
2006-11-09,45.4,45.58,45.0,45.4,301600,26.9630066473564,27.0699084358261,26.7254471174237,26.9630066473564,507830.6058031,0.0,1.0
2006-11-10,45.76,45.77,45.05,45.05,244600,27.1768102242958,27.1827492125441,26.7551420586653,26.7551420586653,411854.662398667,0.0,1.0
2006-11-13,45.86,46.0,45.67,45.8,142800,27.2362001067789,27.3193459422554,27.1233593300609,27.200566177289,240444.995055314,0.0,1.0
2006-11-14,46.89,46.9,45.78,45.94,235200,27.8479158963555,27.8538548846038,27.1886882007924,27.2837120127655,396027.050679341,0.0,1.0
2006-11-15,47.15,47.44,46.7,46.85,277500,28.0023295908117,28.1745602500129,27.7350751196375,27.8241599433623,467251.303416314,0.0,1.0
2006-11-16,47.78,47.92,47.22,47.28,360100,28.3764858504557,28.4596316859321,28.04390250855,28.0795364380399,606332.231928701,0.0,1.0
2006-11-17,47.75,47.87,47.49,47.75,209500,28.3586688857107,28.4299367446905,28.2042551912545,28.3586688857107,352753.686723307,0.0,1.0
2006-11-20,49.26,49.49,47.9,47.95,571600,29.2554561112065,29.3920528409178,28.4477537094355,28.4774486506771,962453.495613567,0.0,1.0
2006-11-21,50.52,50.6,49.1201,49.2,631200,30.0037686304944,30.0512805364809,29.1723696656126,29.2198221817166,1062807.28906803,0.0,1.0
2006-11-22,50.2,50.61,49.77,50.17,231300,29.8137210065482,30.0572195247292,29.5583445118706,29.7959040418033,389460.275604301,0.0,1.0
2006-11-24,50.45,50.49,49.9,50.0,59100,29.9621957127562,29.9859516657494,29.6355513590987,29.6949412415819,99511.8992140688,0.0,1.0
2006-11-27,48.86,50.2,48.78,50.2,322900,29.0178965812738,29.8137210065482,28.9703846752873,29.8137210065482,543695.300443704,0.0,1.0
2006-11-28,49.09,49.21,48.51,48.8,235300,29.1544933109851,29.2257611699649,28.8100319925828,28.9822626517839,396195.429527419,0.0,1.0
2006-11-29,50.15,50.2,49.07,49.07,274000,29.7840260653067,29.8137210065482,29.1426153344885,29.1426153344885,461358.043733585,0.0,1.0
2006-11-30,50.25,50.54,49.7,50.05,773400,29.8434159477898,30.015646606991,29.5167715941324,29.7246361828235,1302242.01103487,0.0,1.0
2006-12-01,49.99,50.29,49.69,50.12,539200,29.6890022533336,29.8671719007831,29.5108326058841,29.7662091005617,907898.748836311,0.0,1.0
2006-12-04,50.0,50.33,49.8,50.1,523400,29.6949412415819,29.8909278537764,29.5761614766156,29.7543311240651,881294.890839995,0.0,1.0
2006-12-05,49.31,50.44,49.31,50.25,409100,29.2851510524481,29.9562567245078,29.2851510524481,29.8434159477898,688837.867486897,0.0,1.0
2006-12-06,49.4,49.6,49.0,49.21,337900,29.3386019466829,29.4573817116493,29.1010424167503,29.2257611699649,568952.127655397,0.0,1.0
2006-12-07,49.11,49.69,49.04,49.35,178800,29.1663712874818,29.5108326058841,29.1247983697435,29.3089070054413,301061.380363376,0.0,1.0
2006-12-08,49.1,49.52,48.99,49.08,128800,29.1604322992334,29.4098698056627,29.095103428502,29.1485543227368,216871.956324401,0.0,1.0
2006-12-11,49.08,49.4,48.96,49.05,226400,29.1485543227368,29.3386019466829,29.077286463757,29.1307373579919,381209.712048481,0.0,1.0
2006-12-12,48.8,49.15,48.6,49.0,332000,28.9822626517839,29.190127240475,28.8634828868176,29.1010424167503,559017.775618798,0.0,1.0
2006-12-13,48.38,49.2,47.91,49.05,284500,28.7328251453547,29.2198221817166,28.4536926976838,29.1307373579919,479037.82278177,0.0,1.0
2006-12-14,48.21,48.7,48.03,48.69,259500,28.6318623451333,28.9228727693008,28.5249605566636,28.9169337810525,436943.110762282,0.0,1.0
2006-12-15,47.52,48.4,47.43,48.27,364100,28.2220721559995,28.7447031218513,28.1686212617646,28.6674962746232,613067.385851818,0.0,1.0
2006-12-18,47.05,47.78,46.91,47.56,257600,27.9429397083286,28.3764858504557,27.8597938728521,28.2458281089927,433743.912648801,0.0,1.0
2006-12-19,46.67,47.11,46.35,46.8,259300,27.7172581548926,27.9785736378185,27.5272105309464,27.7944650021207,436606.353066126,0.0,1.0
2006-12-20,46.9,47.05,46.61,46.61,140100,27.8538548846038,27.9429397083286,27.6816242254027,27.6816242254027,235898.76615721,0.0,1.0
2006-12-21,46.72,47.23,46.69,46.88,540200,27.7469530961341,28.0498414967983,27.7291361313892,27.8419769081072,909582.537317092,0.0,1.0
2006-12-22,46.6,46.95,46.49,46.75,144000,27.6756852371543,27.8835498258454,27.6103563664229,27.7647700608791,242465.54123225,0.0,1.0
2006-12-26,47.15,47.7,46.6,46.6,166800,28.0023295908117,28.3289739444691,27.6756852371543,27.6756852371543,280855.918594023,0.0,1.0
2006-12-27,46.73,47.2,46.45,46.95,180200,28.1745602500129,28.4579337427907,28.0057419989964,28.3072031615259,298877.637318089,0.71,1.0
2006-12-28,46.9,47.18,46.36,46.8,304400,28.277057045273,28.4458752962895,27.951478989741,28.2167648127671,504874.32186252,0.0,1.0
2006-12-29,46.89,47.3,46.79,46.91,150700,28.2710278220224,28.5182259752966,28.2107355895165,28.2830862685236,249949.27826768,0.0,1.0
2007-01-03,46.77,47.62,46.26,47.03,306400,28.1986771430153,28.7111611193155,27.8911867572351,28.3554369475307,508191.498747294,0.0,1.0
2007-01-04,46.52,46.94,46.28,46.6,316700,28.0479465617505,28.3011739382753,27.9032452037363,28.0961803477552,525274.959703877,0.0,1.0
2007-01-05,45.82,46.52,45.78,46.4,219900,27.6259009342091,28.0479465617505,27.6017840412067,27.9755958827434,364723.598480842,0.0,1.0
2007-01-08,45.7,46.15,45.32,45.8,317600,27.553550255202,27.8248653014786,27.3244397716796,27.6138424877079,526767.689302026,0.0,1.0
2007-01-09,45.97,46.18,45.58,45.62,416600,27.716339282968,27.8429529712304,27.4811995761949,27.5053164691973,690967.945098311,0.0,1.0
2007-01-10,46.45,46.53,45.73,45.78,197400,28.0057419989964,28.0539757850011,27.5716379249538,27.6017840412067,327405.35852714,0.0,1.0
2007-01-11,47.17,47.19,46.46,46.46,252200,28.4398460730389,28.4519045195401,28.011771222247,28.011771222247,418296.005169934,0.0,1.0
2007-01-12,47.37,47.51,47.08,47.17,168100,28.5604305380508,28.644839663559,28.3855830637836,28.4398460730389,278808.717165209,0.0,1.0
2007-01-16,47.15,47.74,46.99,47.62,185400,28.4277876265378,28.7835117983226,28.3313200545283,28.7111611193155,307502.297218499,0.0,1.0
2007-01-17,47.08,47.51,46.85,46.97,218900,28.3855830637836,28.644839663559,28.24691092902,28.3192616080271,363065.010038455,0.0,1.0
2007-01-18,46.7,47.18,46.51,47.18,171600,28.1564725802611,28.4458752962895,28.0419173384999,28.4458752962895,284613.776713563,0.0,1.0
2007-01-19,47.47,47.53,46.35,46.5,247600,28.6207227705567,28.6568981100602,27.9454497664905,28.0358881152493,410666.498334954,0.0,1.0
2007-01-22,46.7,47.61,46.61,47.59,212400,28.1564725802611,28.7051318960649,28.1022095710058,28.6930734495638,352284.185162942,0.0,1.0
2007-01-23,46.69,46.82,46.4,46.82,250500,28.1504433570106,28.2288232592682,27.9755958827434,28.2288232592682,415476.404817875,0.0,1.0
2007-01-24,47.16,47.16,46.54,46.67,277500,28.4338168497883,28.4338168497883,28.0600050082517,28.1383849105094,460258.292762318,0.0,1.0
2007-01-25,46.87,47.29,46.67,47.16,353900,28.2589693755212,28.512196752046,28.1383849105094,28.4338168497883,586974.449760664,0.0,1.0
2007-01-26,47.14,47.25,46.47,46.97,316800,28.4217584032872,28.4880798590437,28.0178004454975,28.3192616080271,525440.818548115,0.0,1.0
2007-01-29,47.28,47.37,46.78,46.95,249300,28.5061675287954,28.5604305380508,28.2047063662659,28.3072031615259,413486.098687012,0.0,1.0
2007-01-30,47.27,47.27,46.76,47.19,235400,28.5001383055448,28.5001383055448,28.1926479197647,28.4519045195401,390431.719337837,0.0,1.0
2007-01-31,47.26,47.69,46.87,47.07,255200,28.4941090822943,28.7533656820697,28.2589693755212,28.379553840533,423271.770497093,0.0,1.0
2007-02-01,47.66,47.75,47.3,47.3,236000,28.7352780123179,28.7895410215732,28.5182259752966,28.5182259752966,391426.872403268,0.0,1.0
2007-02-02,47.78,47.79,47.32,47.79,145000,28.807628691325,28.8136579145756,28.5302844217978,28.8136579145756,240495.324146076,0.0,1.0
2007-02-05,47.47,47.83,47.28,47.78,209300,28.6207227705567,28.837774807578,28.5061675287954,28.807628691325,347142.560991542,0.0,1.0
2007-02-06,47.99,47.99,47.5,47.64,483100,28.9342423795874,28.9342423795874,28.6388104403084,28.7232195658167,801264.07651703,0.0,1.0
2007-02-07,49.07,49.07,47.77,47.97,623700,29.5853984906513,29.5853984906513,28.8015994680744,28.9221839330862,1034461.6115166,0.0,1.0
2007-02-08,49.05,49.41,48.5,48.94,296800,29.5733400441501,29.7903920811714,29.2417327653676,29.5070185883936,492269.049700381,0.0,1.0
2007-02-09,49.0,49.12,47.85,48.97,737600,29.5431939278971,29.6155446069042,28.8498332540791,29.5251062581454,1223374.83510445,0.0,1.0
2007-02-12,48.9,48.94,48.35,48.85,424700,29.4829016953912,29.5070185883936,29.1512944166087,29.4527555791383,704402.511481645,0.0,1.0
2007-02-13,49.18,49.2296,48.76,48.93,362100,29.6517199464078,29.6816248937307,29.3984925698829,29.500989365143,600574.874988234,0.0,1.0
2007-02-14,49.0,49.45,48.73,49.02,348400,29.5431939278971,29.8145089741737,29.3804049001312,29.5552523743983,577852.213327537,0.0,1.0
2007-02-15,48.65,49.29,48.41,49.1,454100,29.3321711141264,29.7180414021643,29.1874697561122,29.603486160403,753165.011687815,0.0,1.0
2007-02-16,48.75,48.85,48.0,48.65,267700,29.3924633466324,29.4527555791383,28.940271602838,29.3321711141264,444004.126026927,0.0,1.0
2007-02-20,49.51,49.55,47.88,48.56,410600,29.8506843136773,29.8748012066796,28.8679209238309,29.2779081048711,681016.414443991,0.0,1.0
2007-02-21,49.33,49.36,48.83,49.26,232500,29.7421582951666,29.7602459649184,29.4406971326371,29.6999537324125,385621.812854915,0.0,1.0
2007-02-22,49.29,49.64,49.07,49.39,360800,29.7180414021643,29.929064215935,29.5853984906513,29.7783336346702,598418.710013132,0.0,1.0
2007-02-23,48.1,49.12,48.06,48.95,465500,29.0005638353439,29.6155446069042,28.9764469423416,29.5130478116442,772072.919931023,0.0,1.0
2007-02-26,48.3,48.5155,47.37,48.4301,572300,29.1211483003557,29.251078061406,28.5604305380508,29.1995884948459,949210.165577927,0.0,1.0
2007-02-27,46.33,47.89,46.11,47.8,385600,27.9333913199893,28.8739501470815,27.8007484084763,28.8196871378262,639551.703384322,0.0,1.0
2007-02-28,46.37,46.82,45.81,46.43,531700,27.9575082129916,28.2288232592682,27.6198717109585,27.9936835524952,881871.474817025,0.0,1.0
2007-03-01,46.4,47.2,45.4,45.66,606100,27.9755958827434,28.4579337427907,27.3726735576843,27.5294333621997,1005270.4549306,0.0,1.0
2007-03-02,45.88,46.75,45.82,46.36,554000,27.6620762737127,28.1866186965141,27.6259009342091,27.951478989741,918857.997082247,0.0,1.0
2007-03-05,44.44,46.08,44.44,45.5,599600,26.7938681256275,27.7826607387245,26.7938681256275,27.4329657901902,994489.630055084,0.0,1.0
2007-03-06,45.92,46.28,44.66,44.9,681100,27.686193166715,27.9032452037363,26.9265110371405,27.0712123951547,1129664.5881096,0.0,1.0
2007-03-07,45.28,46.05,45.23,45.97,374000,27.3003228786772,27.7645730689727,27.2701767624242,27.716339282968,620312.077452637,0.0,1.0
2007-03-08,45.68,46.28,45.53,45.53,317800,27.5414918087008,27.9032452037363,27.451053459942,27.451053459942,527099.406990503,0.0,1.0
2007-03-09,46.09,46.33,45.66,46.18,324600,27.7886899619751,27.9333913199893,27.5294333621997,27.8429529712304,538377.808398732,0.0,1.0
2007-03-12,46.18,46.42,45.59,45.9,169200,27.8429529712304,27.9876543292446,27.4872287994455,27.6741347202138,280633.164451835,0.0,1.0
2007-03-13,44.82,45.91,44.7,45.77,269100,27.02297860915,27.6801639434644,26.9506279301429,27.5957548179562,446326.149846269,0.0,1.0
2007-03-14,45.37,45.53,44.29,44.7,438700,27.3545858879325,27.451053459942,26.7034297768687,26.9506279301429,727622.749675059,0.0,1.0
2007-03-15,46.11,46.11,44.89,45.04,346700,27.8007484084763,27.8007484084763,27.0651831719041,27.155621520663,575032.612975479,0.0,1.0
2007-03-16,46.2,46.47,45.44,46.04,872000,27.8550114177316,28.0178004454975,27.3967904506866,27.7585438457221,1446289.12176123,0.0,1.0
2007-03-19,46.29,46.5,46.06,46.3,530300,27.9092744269869,28.0358881152493,27.7706022922233,27.9153036502375,879549.450997683,0.0,1.0
2007-03-20,46.11,46.16,45.53,46.11,721100,27.8007484084763,27.8308945247292,27.451053459942,27.8007484084763,1196008.12580507,0.0,1.0
2007-03-21,46.8,46.99,45.85,46.064,231500,28.2167648127671,28.3313200545283,27.6439886039609,27.7730139815235,383963.224412527,0.0,1.0
2007-03-22,46.87,46.95,46.63,46.88,172000,28.2589693755212,28.3072031615259,28.114268017507,28.2649985987718,285277.212090517,0.0,1.0
2007-03-23,46.81,47.17,46.71,46.98,106000,28.2227940360176,28.4398460730389,28.1625018035117,28.3252908312777,175810.374892994,0.0,1.0
2007-03-26,45.8,46.97,45.66,46.61,464300,27.6138424877079,28.3192616080271,27.5294333621997,28.1022095710058,770082.61380016,0.0,1.0
2007-03-27,45.5,45.89,45.2,45.65,352000,27.4329657901902,27.6681054969633,27.2520890926725,27.5234041389491,583823.131720129,0.0,1.0
2007-03-28,44.6,45.2,44.13,44.95,671400,27.318410548429,27.6859227979594,27.0305259529635,27.5327926939884,1096126.72914904,0.71,1.0
2007-03-29,44.86,45.1,44.46,45.0,213600,27.4776658565588,27.624670756371,27.2326576902052,27.5634187147826,348723.070220784,0.0,1.0
2007-03-30,45.3,45.4399,44.64,44.96,470100,27.7471748395478,27.83286644573,27.3429113650643,27.5389178981472,767484.622241529,0.0,1.0
2007-04-02,45.67,45.75,44.93,45.3,230200,27.9738073934249,28.0228090266956,27.5205422856707,27.7471748395478,375824.207700489,0.0,1.0
2007-04-03,45.77,46.16,45.52,45.92,568400,28.0350594350133,28.2739423972081,27.8819293310423,28.1269374973959,927969.068883398,0.0,1.0
2007-04-04,45.0,45.66,44.8,45.62,362000,27.5634187147826,27.9676821892661,27.4409146316058,27.9431813726307,591000.708894774,0.0,1.0
2007-04-05,44.9,45.21,44.69,45.06,292000,27.5021666731942,27.6920480021182,27.3735373858585,27.6001699397356,476718.803859873,0.0,1.0
2007-04-09,44.32,45.05,44.31,44.9,322300,27.1469048319814,27.5940447355768,27.1407796278226,27.5021666731942,526186.542753552,0.0,1.0
2007-04-10,44.25,44.67,44.03,44.23,813200,27.1040284028695,27.3612869775408,26.9692739113751,27.0917779945519,1327629.21677688,0.0,1.0
2007-04-11,43.9,44.25,43.56,44.25,433900,26.8896462573101,27.1040284028695,26.6813893159095,27.1040284028695,708384.551352052,0.0,1.0
2007-04-12,43.81,43.86,43.44,43.63,324800,26.8345194198806,26.8651454406748,26.6078868660035,26.7242657450214,530268.03936194,0.0,1.0
2007-04-13,44.36,44.36,43.6,43.81,690800,27.1714056486168,27.1714056486168,26.7058901325449,26.8345194198806,1127799.14283014,0.0,1.0
2007-04-16,44.69,44.79,44.31,44.43,322500,27.3735373858585,27.4347894274469,27.1407796278226,27.2142820777287,526513.062482224,0.0,1.0
2007-04-17,44.97,45.29,44.47,44.55,421200,27.5450431023061,27.741049635389,27.238782894364,27.2877845276348,687650.548581433,0.0,1.0
2007-04-18,43.99,44.77,43.99,44.72,441000,26.9447730947397,27.4225390191293,26.9447730947397,27.391912998335,719976.001719877,0.0,1.0
2007-04-19,43.49,43.86,43.37,43.86,374200,26.6385128867977,26.8651454406748,26.5650104368916,26.8651454406748,610918.412343713,0.0,1.0
2007-04-20,43.88,44.35,43.56,44.35,248900,26.8773958489924,27.1652804444579,26.6813893159095,27.1652804444579,406353.802331242,0.0,1.0
2007-04-23,44.3,44.44,43.86,43.88,233000,27.1346544236637,27.2204072818875,26.8651454406748,26.8773958489924,380395.483901886,0.0,1.0
2007-04-24,44.01,44.4,43.58,44.4,200300,26.9570235030574,27.1959064652522,26.6936397242272,27.1959064652522,327009.508264152,0.0,1.0
2007-04-25,44.09,44.33,43.53,44.3,302300,27.0060251363281,27.1530300361403,26.663013703433,27.1346544236637,493534.569886437,0.0,1.0
2007-04-26,44.2,44.35,42.09,42.09,335400,27.0734023820753,27.1652804444579,25.78098430456,25.78098430456,547573.584981513,0.0,1.0
2007-04-27,44.27,44.45,44.01,44.18,306500,27.1162788111872,27.2265324860464,26.9570235030574,27.0611519737577,500391.484188532,0.0,1.0
2007-04-30,43.79,44.81,43.76,44.25,731400,26.8222690115629,27.4470398357646,26.8038933990864,27.1040284028695,1194082.64775038,0.0,1.0
2007-05-01,43.8,44.3,43.69,43.91,537600,26.8283942157217,27.1346544236637,26.7610169699745,26.895771461469,877685.030668041,0.0,1.0
2007-05-02,44.53,44.73,43.73,43.83,576600,27.2755341193171,27.3980382024939,26.7855177866098,26.8467698281982,941356.377758913,0.0,1.0
2007-05-03,44.9,45.08,44.59,44.78,364100,27.5021666731942,27.6124203480533,27.3122853442701,27.4286642232881,594429.166045821,0.0,1.0
2007-05-04,45.02,45.1,44.75,45.0,720900,27.5756691231003,27.624670756371,27.4102886108116,27.5634187147826,1176940.36199514,0.0,1.0
2007-05-07,44.52,45.0,44.45,44.99,280600,27.2694089151582,27.5634187147826,27.2265324860464,27.5572935106237,458107.179325619,0.0,1.0
2007-05-08,44.23,44.55,43.98,44.5,281600,27.0917779945519,27.2877845276348,26.9386478905808,27.2571585068406,459739.777968973,0.0,1.0
2007-05-09,44.52,44.84,43.78,43.98,317400,27.2694089151582,27.4654154482411,26.816143807404,26.9386478905808,518186.80940111,0.0,1.0
2007-05-10,44.0,44.4,43.9,44.32,347100,26.9508982988985,27.1959064652522,26.8896462573101,27.1469048319814,566674.989108775,0.0,1.0
2007-05-11,44.21,44.4,43.96,44.2,355600,27.0795275862342,27.1959064652522,26.9263974822632,27.0734023820753,580552.077577297,0.0,1.0
2007-05-14,43.93,44.39,43.89,44.21,323300,26.9080218697866,27.1897812610933,26.8835210531513,27.0795275862342,527819.141396908,0.0,1.0
2007-05-15,43.49,44.4,43.49,43.97,392100,26.6385128867977,27.1959064652522,26.6385128867977,26.932522686422,640141.928059781,0.0,1.0
2007-05-16,43.3,43.7002,42.89,43.41,351600,26.5221340077797,26.7672646782165,26.2710006372672,26.5895112535269,574021.683003874,0.0,1.0
2007-05-17,42.67,43.3,42.65,43.27,506200,26.1362461457727,26.5221340077797,26.1239957374551,26.5037583953032,826421.433266672,0.0,1.0
2007-05-18,42.29,42.92,42.18,42.68,485800,25.9034883877368,26.2893762497437,25.8361111419895,26.1423713499316,793116.420942214,0.0,1.0
2007-05-21,43.27,43.79,42.16,42.23,603300,26.5037583953032,26.8222690115629,25.8238607336719,25.8667371627837,984946.761536511,0.0,1.0
2007-05-22,43.58,44.0,42.93,43.2,351600,26.6936397242272,26.9508982988985,26.2955014539026,26.4608819661913,574021.683003875,0.0,1.0
2007-05-23,43.07,44.1,43.06,43.63,398800,26.3812543121264,27.0121503404869,26.3751291079675,26.7242657450214,651080.338970264,0.0,1.0
2007-05-24,42.09,43.46,41.69,43.43,583800,25.78098430456,26.6201372743211,25.5359761382064,26.6017616618446,953111.087991075,0.0,1.0
2007-05-25,42.44,42.89,42.11,42.23,293400,25.9953664501194,26.2710006372672,25.7932347128777,25.8667371627837,479004.441960571,0.0,1.0
2007-05-29,43.27,43.72,41.55,41.55,387100,26.5037583953032,26.779392582451,25.4502232799826,25.4502232799826,631978.934843002,0.0,1.0
2007-05-30,44.27,44.36,43.23,43.23,371800,27.1162788111872,27.1714056486168,26.4792575786678,26.4792575786678,607000.175599661,0.0,1.0
2007-05-31,44.6,44.88,43.92,44.43,797000,27.318410548429,27.4899162648765,26.9018966656278,27.2142820777287,1301181.11875452,0.0,1.0
2007-06-01,44.84,44.95,44.55,44.84,663900,27.4654154482411,27.5327926939884,27.2877845276348,27.4654154482411,1083882.23932387,0.0,1.0
2007-06-04,45.47,45.47,44.55,44.83,311200,27.8513033102481,27.8513033102481,27.2877845276348,27.4592902440823,508064.697812303,0.0,1.0
2007-06-05,44.7,45.38,44.55,45.22,533400,27.3796625900174,27.7961764728185,27.2877845276348,27.6981732062771,870828.116365946,0.0,1.0
2007-06-06,44.43,44.58,43.95,44.42,804600,27.2142820777287,27.3061601401113,26.9202722781043,27.2081568735698,1313588.86844402,0.0,1.0
2007-06-07,42.92,44.08,42.87,44.04,500100,26.2893762497437,26.9998999321692,26.2587502289495,26.9753991155339,816462.581542202,0.0,1.0
2007-06-08,43.54,43.74,42.74,42.92,240200,26.6691389075919,26.7916429907687,26.1791225748846,26.2893762497437,392150.194134046,0.0,1.0
2007-06-11,42.69,43.4,42.62,43.21,392900,26.1484965540904,26.5833860493681,26.1056201249785,26.4670071703501,641448.006974467,0.0,1.0
2007-06-12,41.82,42.79,41.65,42.57,535900,25.6156037922713,26.2097485956788,25.511475321571,26.0749941041843,874909.612974335,0.0,1.0
2007-06-13,42.39,42.49,41.78,42.07,469300,25.9647404293252,26.0259924709136,25.5911029756359,25.7687338962423,766178.543326844,0.0,1.0
2007-06-14,41.9,42.6,41.82,42.25,352300,25.664605425542,26.0933697166608,25.6156037922713,25.8789875711014,575164.502054224,0.0,1.0
2007-06-15,42.41,42.95,42.26,42.64,650000,25.9769908376429,26.3077518622203,25.8851127752603,26.1178705332962,1061189.11818122,0.0,1.0
2007-06-18,41.6,42.42,41.6,42.079,437200,25.4808493007768,25.9831160418017,25.4808493007768,25.7742465799853,713772.126875125,0.0,1.0
2007-06-19,41.25,41.4,40.63,41.15,958900,25.2664671552174,25.3583452176,24.8867044973693,25.205215113629,1565498.83911381,0.0,1.0
2007-06-20,40.3,41.24,40.23,41.24,580500,24.6845727601275,25.2603419510585,24.6416963310156,25.2603419510585,947723.512468002,0.0,1.0
2007-06-21,39.5,40.06,39.34,39.96,1214500,24.1945564274203,24.5375678603153,24.0965531608788,24.4763158187269,1982791.05235553,0.0,1.0
2007-06-22,39.23,39.45,39.09,39.25,1027500,24.0291759151316,24.1639304066261,23.9434230569078,24.0414263234493,1677495.10604801,0.0,1.0
2007-06-25,39.01,39.69,38.89,39.11,768200,23.8944214236371,24.3109353064382,23.820918973731,23.9556734652255,1254162.27782587,0.0,1.0
2007-06-26,38.96,39.33,38.69,39.06,775000,23.8637954028429,24.09042795672,23.6984148905542,23.9250474444313,1265263.94860069,0.0,1.0
2007-06-27,39.08,39.26,38.13,38.48,530600,24.3721873480266,24.4844440963031,23.7797211765675,23.997998187105,850799.630903008,0.71,1.0
2007-06-28,39.17,39.83,38.53,38.53,741700,24.4283157221649,24.8399237991786,24.0291806171819,24.0291806171819,1189291.53079676,0.0,1.0
2007-06-29,38.76,40.0,38.51,39.38,501700,24.1726197955351,24.9459440614398,24.0167076451511,24.5592819284874,804459.432386052,0.0,1.0
2007-07-02,39.15,39.38,38.69,39.01,560800,24.4158427501342,24.5592819284874,24.1289643934276,24.3285319459191,899224.336619686,0.0,1.0
2007-07-03,38.98,39.38,38.85,39.25,252900,24.309822487873,24.5592819284874,24.2287481696734,24.4782076102878,405516.823700284,0.0,1.0
2007-07-05,39.37,39.49,39.05,39.19,437200,24.5530454424721,24.6278832746564,24.3534778899806,24.4407886941956,701035.805938172,0.0,1.0
2007-07-06,39.27,39.57,38.87,39.43,321800,24.4906805823185,24.6777751627793,24.2412211417041,24.5904643585642,515995.705285691,0.0,1.0
2007-07-09,38.6,39.52,38.47,39.3,619800,24.0728360192894,24.6465927327025,23.9917617010897,24.5093900403646,993828.894145652,0.0,1.0
2007-07-10,37.99,38.85,37.92,38.85,482100,23.6924103723524,24.2287481696734,23.6487549702449,24.2287481696734,773031.47768251,0.0,1.0
2007-07-11,38.27,38.49,37.72,37.89,511700,23.8670319807825,24.0042346731204,23.5240252499377,23.6300455121988,820494.103153163,0.0,1.0
2007-07-12,39.31,39.31,38.15,38.25,665200,24.5156265263799,24.5156265263799,23.7921941485982,23.8545590087518,1066626.29942835,0.0,1.0
2007-07-13,40.71,40.86,39.34,39.6,818800,25.3887345685303,25.4822818587607,24.534335984426,24.6964846208254,1312918.8424112,0.0,1.0
2007-07-16,40.48,41.06,40.48,40.67,608900,25.245295390177,25.6070115790679,25.245295390177,25.3637886244689,976351.103009502,0.0,1.0
2007-07-17,40.69,41.27,40.36,40.49,744800,25.3762615964996,25.7379777853905,25.1704575579927,25.2515318761924,1194262.27873456,0.0,1.0
2007-07-18,40.65,40.72,40.14,40.63,481300,25.3513156524382,25.3949710545457,25.0332548656548,25.3388426804074,771748.704021139,0.0,1.0
2007-07-19,41.25,41.48,40.57,40.73,356800,25.7255048133598,25.868943991713,25.3014237643153,25.401207540561,572117.052970585,0.0,1.0
2007-07-20,40.28,41.53,40.04,41.53,461800,25.1205656698698,25.9001264217898,24.9708900055012,25.9001264217898,740481.096025272,0.0,1.0
2007-07-23,39.87,40.56,39.71,40.37,660900,24.8648697432401,25.2951872782999,24.7650859669943,25.1766940440081,1059731.39099849,0.0,1.0
2007-07-24,39.45,40.18,39.38,39.9,850600,24.602937330595,25.0582008097162,24.5592819284874,24.8835792012862,1363909.09545062,0.0,1.0
2007-07-25,40.1,42.7,39.65,42.7,1484300,25.0083089215934,26.6297952855869,24.7276670509022,26.6297952855869,2380026.18196255,0.0,1.0
2007-07-26,39.98,40.52,38.93,39.5,1483400,24.933471089409,25.2702413342385,24.2786400577962,24.6341197606718,2378583.06159352,0.0,1.0
2007-07-27,38.95,40.17,38.95,39.09,1109900,24.291113029827,25.0519643237009,24.291113029827,24.378423834042,1779688.10844185,0.0,1.0
2007-07-30,38.7,39.32,38.67,38.78,943200,24.135200879443,24.5218630123953,24.1164914213969,24.1850927675658,1512390.14675408,0.0,1.0
2007-07-31,38.71,40.39,38.5,39.3,907100,24.1414373654583,25.1891670160388,24.0104711591358,24.5093900403646,1454504.98528481,0.0,1.0
2007-08-01,38.89,39.14,37.46,38.5,666400,24.2536941137348,24.4096062641188,23.3618766135383,24.0104711591358,1068550.4599204,0.0,1.0
2007-08-02,39.79,40.0,38.89,38.89,531700,24.8149778551172,24.9459440614398,24.2536941137348,24.2536941137348,852563.444687389,0.0,1.0
2007-08-03,38.8,39.8,38.62,39.7,827000,24.1975657395966,24.8212143411326,24.0853089913201,24.758849480979,1326067.27244023,0.0,1.0
2007-08-06,38.3,39.26,37.66,38.91,1714600,23.8857414388286,24.4844440963031,23.4866063338455,24.2661670857655,2749304.64972916,0.0,1.0
2007-08-07,39.26,39.55,37.75,38.16,788300,24.4844440963031,24.6653021907486,23.5427347079838,23.7984306346135,1264013.09657151,0.0,1.0
2007-08-08,40.63,41.72,39.51,39.78,1180100,25.3388426804074,26.0186196560817,24.6403562466871,24.8087413691018,1892251.49722699,0.0,1.0
2007-08-09,40.43,41.43,39.65,40.0,1204800,25.2141129601002,25.8377615616362,24.7276670509022,24.9459440614398,1931857.13402176,0.0,1.0
2007-08-10,39.72,40.99,39.4,39.45,756000,24.7713224530097,25.5633561769604,24.5717549005182,24.602937330595,1212221.10999373,0.0,1.0
2007-08-13,39.79,40.52,39.59,40.02,423900,24.8149778551172,25.2702413342385,24.69024813481,24.9584170334705,679709.693817913,0.0,1.0
2007-08-14,39.17,40.25,39.09,39.56,689100,24.4283157221649,25.1018562118238,24.378423834042,24.6715386767639,1104949.16256174,0.0,1.0
2007-08-15,37.63,40.44,37.6,39.17,913000,23.4678968757995,25.2203494461156,23.4491874177534,24.4283157221649,1463965.4410374,0.0,1.0
2007-08-16,39.1,39.43,36.51,37.5,1616600,24.3846603200574,24.5904643585642,22.7694104420791,23.3868225575998,2592164.87621146,0.0,1.0
2007-08-17,40.5,41.47,39.68,40.54,969600,25.2577683622078,25.8627075056977,24.7463765089482,25.2827143062692,1554721.67757926,0.0,1.0
2007-08-20,40.6,41.64,40.31,40.8,547600,25.3201332223614,25.9687277679588,25.1392751279159,25.4448629426686,878058.571207097,0.0,1.0
2007-08-21,41.28,41.41,40.28,40.52,546800,25.7442142714058,25.8252885896055,25.1205656698698,25.2702413342385,876775.797545731,0.0,1.0
2007-08-22,40.95,42.16,40.74,41.5,513100,25.538410232899,26.2930250407575,25.4074440265764,25.8814169637438,822738.957060558,0.0,1.0
2007-08-23,39.97,41.28,39.87,41.2,625900,24.9272346033937,25.7442142714058,24.8648697432401,25.694322383283,1003610.04331359,0.0,1.0
2007-08-24,39.54,40.06,39.35,40.06,803900,24.6590657047332,24.9833629775319,24.5405724704414,24.9833629775319,1289027.1829682,0.0,1.0
2007-08-27,39.8,40.13,39.26,39.51,598800,24.8212143411326,25.0270183796394,24.4844440963031,24.6403562466871,960156.085534715,0.0,1.0
2007-08-28,38.96,39.85,38.96,39.62,419100,24.2973495158423,24.8523967712094,24.2973495158423,24.7089575928561,672013.051849699,0.0,1.0
2007-08-29,40.54,40.54,39.11,39.11,387100,25.2827143062692,25.2827143062692,24.3908968060727,24.3908968060727,620702.105394938,0.0,1.0
2007-08-30,40.44,40.67,39.99,40.12,256100,25.2203494461156,25.3637886244689,24.9397075754244,25.0207818936241,410647.91834576,0.0,1.0
2007-08-31,40.78,41.24,40.22,40.99,499600,25.4323899706378,25.7192683273444,25.0831467537777,25.5633561769604,801092.151524958,0.0,1.0
2007-09-04,40.66,41.0,40.39,40.55,331800,25.3575521384535,25.5695926629758,25.1891670160388,25.2889507922846,532030.376052804,0.0,1.0
2007-09-05,39.87,40.32,39.87,40.32,380900,24.8648697432401,25.1455116139313,24.8648697432401,25.1455116139313,610760.609519327,0.0,1.0
2007-09-06,40.21,40.33,39.72,40.0,344800,25.0769102677623,25.1517480999466,24.7713224530097,24.9459440614398,552875.448050051,0.0,1.0
2007-09-07,38.85,39.41,38.5,39.41,511500,24.2287481696734,24.5779913865335,24.0104711591358,24.5779913865335,820173.40973782,0.0,1.0
2007-09-10,37.8,39.15,36.86,39.15,658500,23.5739171380606,24.4158427501342,22.9876874526167,24.4158427501342,1055883.07001438,0.0,1.0
2007-09-11,38.22,38.4,37.85,38.08,398300,23.8358495507057,23.9481062989822,23.6050995681374,23.7485387464907,638660.936654104,0.0,1.0
2007-09-12,38.54,38.82,38.06,38.14,376600,24.0354171031972,24.2100387116273,23.7360657744599,23.7859576625828,603865.701089469,0.0,1.0
2007-09-13,38.73,39.0,38.41,38.68,464300,24.153910337489,24.3222954599038,23.9543427849975,24.1227279074122,744489.76371705,0.0,1.0
2007-09-14,39.08,39.08,38.28,38.41,300700,24.3721873480266,24.3721873480266,23.8732684667979,23.9543427849975,482162.549967084,0.0,1.0
2007-09-17,38.7,39.14,38.51,39.05,632100,24.135200879443,24.4096062641188,24.0167076451511,24.3534778899806,1013551.5391892,0.0,1.0
2007-09-18,40.0,40.47,38.63,38.83,566500,24.9459440614398,25.2390589041617,24.0915454773355,24.2162751976426,908364.09895694,0.0,1.0
2007-09-19,40.19,40.75,39.9,40.35,513600,25.0644372957316,25.4136805125918,24.8835792012862,25.1642210719774,823540.690598915,0.0,1.0
2007-09-20,39.88,40.34,39.78,40.01,368600,24.8711062292554,25.157984585962,24.8087413691018,24.9521805474551,591037.96447578,0.0,1.0
2007-09-21,40.12,40.38,39.89,40.26,491000,25.0207818936241,25.1829305300234,24.8773427152708,25.1080926978391,787302.334665239,0.0,1.0
2007-09-24,40.26,40.54,40.0,40.06,258900,25.1080926978391,25.2827143062692,24.9459440614398,24.9833629775319,415137.626160551,0.0,1.0
2007-09-25,40.1,40.22,39.75,40.1,361200,25.0083089215934,25.0831467537777,24.7900319110558,25.0083089215934,579172.308108115,0.0,1.0
2007-09-26,39.83,40.07,39.4,39.75,351600,25.2827143062692,25.4350580530306,25.0097650933218,25.2319330573488,553905.242544605,0.71,1.0
2007-09-27,39.8,40.11,39.6,39.92,322400,25.263671337924,25.4604486774908,25.1367182156229,25.3398432113047,507904.010797443,0.0,1.0
2007-09-28,38.87,39.81,38.73,39.62,418200,24.6733393192238,25.2700189940391,24.584472133613,25.149413527853,658825.860159709,0.0,1.0
2007-10-01,39.97,40.07,38.9,39.01,468900,25.37158149188,25.4350580530306,24.692382287569,24.7622065048346,738697.861857694,0.0,1.0
2007-10-02,40.83,40.83,39.98,40.0,552000,25.9174799177748,25.9174799177748,25.377929147995,25.3906244602252,869612.326179245,0.0,1.0
2007-10-03,40.95,40.99,40.18,40.79,350800,25.9936517911555,26.0190424156157,25.5048822702962,25.8920892933146,552644.934825505,0.0,1.0
2007-10-04,41.47,41.73,40.7,41.0,300200,26.3237299091384,26.4887689681299,25.8349603882791,26.0253900717308,472930.471592408,0.0,1.0
2007-10-05,42.71,42.71,40.97,41.75,664700,27.1108392674054,27.1108392674054,26.0063471033856,26.50146428036,1047158.17610751,0.0,1.0
2007-10-08,42.16,42.53,41.9,42.47,309200,26.7617181810773,26.9965814573344,26.5966791220859,26.9584955206441,487108.933432287,0.0,1.0
2007-10-09,41.91,42.16,41.35,42.16,355100,26.6030267782009,26.7617181810773,26.2475580357578,26.7617181810773,559419.088815669,0.0,1.0
2007-10-10,41.74,42.15,41.36,41.95,256300,26.495116624245,26.7553705249623,26.2539056918728,26.6284174026611,403771.085506775,0.0,1.0
2007-10-11,41.38,42.36,41.3,42.04,270900,26.2666010041029,26.8886713033784,26.2158197551825,26.6855463076966,426771.701380357,0.0,1.0
2007-10-12,40.43,41.57,40.42,41.37,302000,25.6635736731726,26.387206470289,25.6572260170575,26.2602533479879,475766.163960383,0.0,1.0
2007-10-15,39.62,40.65,39.49,40.58,394100,25.149413527853,25.8032221077038,25.0668939983573,25.7587885148984,620859.090121812,0.0,1.0
2007-10-16,39.01,39.66,38.86,39.45,311200,24.7622065048346,25.1748041523132,24.6669916631087,25.0415033738971,490259.702730037,0.0,1.0
2007-10-17,39.91,39.91,39.0,39.54,412000,25.3334955551896,25.3334955551896,24.7558588487195,25.0986322789326,649058.475336683,0.0,1.0
2007-10-18,40.48,40.51,39.37,39.85,287700,25.6953119537479,25.714354922093,24.9907221249766,25.2954096184993,453238.163481464,0.0,1.0
2007-10-19,39.25,40.56,39.16,40.29,442100,24.9145502515959,25.7460932026683,24.8574213465604,25.5747064875618,696477.553267834,0.0,1.0
2007-10-22,39.48,39.81,38.82,39.01,419100,25.0605463422422,25.2700189940391,24.6416010386485,24.7622065048346,660243.706343698,0.0,1.0
2007-10-23,39.89,40.87,38.89,40.04,302400,25.3208002429595,25.9428705422351,24.6860346314539,25.4160150846854,476396.317819934,0.0,1.0
2007-10-24,39.45,39.97,38.39,39.54,356900,25.0415033738971,25.37158149188,24.3686518257011,25.0986322789326,562254.781183644,0.0,1.0
2007-10-25,40.12,41.2,39.57,40.28,679300,25.4667963336058,26.1523431940319,25.1176752472777,25.5683588314467,1070158.79198109,0.0,1.0
2007-10-26,40.58,41.06,39.9,40.81,405200,25.7587885148984,26.0634760084211,25.3271478990746,25.9047846055447,638345.859724329,0.0,1.0
2007-10-29,40.11,41.03,39.67,40.99,298900,25.4604486774908,26.044433040076,25.1811518084283,26.0190424156157,470882.471548869,0.0,1.0
2007-10-30,40.12,40.83,39.9,40.07,345500,25.4667963336058,25.9174799177748,25.3271478990746,25.4350580530306,544295.396186466,0.0,1.0
2007-10-31,40.75,40.99,39.86,40.36,562900,25.8666986688544,26.0190424156157,25.3017572746144,25.6191400803672,886784.018851985,0.0,1.0
2007-11-01,38.5,40.44,38.5,40.22,626300,24.4384760429667,25.6699213292876,24.4384760429667,25.5302728947564,986663.40559069,0.0,1.0
2007-11-02,37.95,38.862,37.83,38.83,569900,24.0893549566386,24.6682611943318,24.0131830832579,24.6479486947636,897811.711394115,0.0,1.0
2007-11-05,37.83,38.31,37.35,37.79,565000,24.0131830832579,24.3178705767806,23.7084955897352,23.9877924587977,890092.326614626,0.0,1.0
2007-11-06,38.23,38.32,37.39,37.71,585400,24.2670893278602,24.3242182328957,23.7338862141955,23.9370112098773,922230.173451683,0.0,1.0
2007-11-07,36.98,38.24,36.98,38.0,585500,23.4736323134782,24.2734369839753,23.4736323134782,24.1210932372139,922387.711916569,0.0,1.0
2007-11-08,36.83,37.33,36.0,37.1,754800,23.3784174717523,23.6958002775051,22.8515620142026,23.5498041868588,1189100.33297118,0.0,1.0
2007-11-09,36.92,37.26,36.17,36.26,760400,23.4355463767878,23.6513666846997,22.9594721681586,23.0166010731941,1197922.48700489,0.0,1.0
2007-11-12,37.25,38.1,36.78,36.92,522800,23.6450190285847,24.1845697983645,23.346679191177,23.4355463767878,823611.09443208,0.0,1.0
2007-11-13,38.84,38.84,37.54,37.68,327400,24.6542963508786,24.6542963508786,23.8291010559213,23.9179682415321,515780.93404182,0.0,1.0
2007-11-14,38.93,39.26,38.54,38.89,647700,24.7114252559141,24.920897907711,24.4638666674269,24.6860346314539,1020376.63707662,0.0,1.0
2007-11-15,39.03,39.25,38.26,38.65,562100,24.7749018170647,24.9145502515959,24.2861322962054,24.5336908846926,885523.711132886,0.0,1.0
2007-11-16,38.83,39.22,38.31,39.0,607500,24.6479486947636,24.8955072832508,24.3178705767806,24.7558588487195,957046.17419183,0.0,1.0
2007-11-19,38.14,38.85,37.7,38.36,541600,24.2099604228247,24.6606440069937,23.9306635537622,24.3496088573559,853228.325830939,0.0,1.0
2007-11-20,37.31,38.68,36.52,38.125,543300,23.683104965275,24.5527338530377,23.1816401321856,24.2004389386521,855906.479734028,0.0,1.0
2007-11-21,37.25,37.69,36.5,37.02,693900,23.6450190285847,23.9243158976472,23.1689448199555,23.4990229379384,1093159.40785467,0.0,1.0
2007-11-23,38.3,38.48,37.33,37.59,153100,24.3115229206656,24.4257807307366,23.6958002775051,23.8608393364966,241191.38974283,0.0,1.0
2007-11-26,36.41,38.25,36.41,37.7899,645900,23.1118159149199,24.2797846400903,23.1118159149199,23.9877289822366,1017540.94470865,0.0,1.0
2007-11-27,36.37,37.0,35.84,36.84,747600,23.0864252904597,23.4863276257083,22.7499995163617,23.3847651278674,1177757.56349928,0.0,1.0
2007-11-28,37.44,37.75,36.648,36.7,483600,23.7656244947707,23.9624018343375,23.2628901304583,23.2958979422566,761856.016196165,0.0,1.0
2007-11-29,36.56,37.25,36.28,36.92,459000,23.2070307566458,23.6450190285847,23.0292963854242,23.4355463767878,723101.553833827,0.0,1.0
2007-11-30,36.52,37.59,36.31,37.1,591100,23.1816401321856,23.8608393364966,23.0483393537694,23.5498041868588,931209.865950272,0.0,1.0
2007-12-03,36.81,37.0,36.1,36.31,426600,23.3657221595222,23.4863276257083,22.9150385753532,23.0483393537694,672059.091210263,0.0,1.0
2007-12-04,36.4,37.01,36.27,36.81,351500,23.1054682588049,23.4926752818233,23.0229487293092,23.3657221595222,553747.704079717,0.0,1.0
2007-12-05,37.49,37.77,36.6,36.88,382100,23.797362775346,23.9750971465676,23.232421381106,23.4101557523276,601954.474335307,0.0,1.0
2007-12-06,39.09,39.1,37.63,37.66,396200,24.812987753755,24.8193354098701,23.8862299609568,23.905272929302,624167.397884451,0.0,1.0
2007-12-07,39.58,40.11,38.87,39.12,368600,25.1240229033928,25.4604486774908,24.6733393192238,24.8320307221002,580686.781575487,0.0,1.0
2007-12-10,40.05,40.11,39.04,39.29,226500,25.4223627408004,25.4604486774908,24.7812494731798,24.9399408760562,356824.622970288,0.0,1.0
2007-12-11,38.12,40.75,38.12,40.09,454200,24.1972651105946,25.8666986688544,24.1972651105946,25.4477533652607,715539.707519225,0.0,1.0
2007-12-12,38.44,39.35,38.01,39.11,470000,24.4003901062764,24.9780268127465,24.127440893329,24.8256830659851,740430.784971457,0.0,1.0
2007-12-13,37.89,38.5,37.53,38.18,371900,24.0512690199483,24.4384760429667,23.8227533998063,24.2353510472849,585885.550916776,0.0,1.0
2007-12-14,36.09,37.86,36.01,37.86,458400,22.9086909192382,24.0322260516031,22.8579096703177,24.0322260516031,722156.323044501,0.0,1.0
2007-12-17,35.02,36.09,35.02,36.0,959500,22.2294917149271,22.9086909192382,22.2294917149271,22.8515620142026,1511581.57059599,0.0,1.0
2007-12-18,34.89,35.81,34.67,35.38,749200,22.1469721854314,22.7309565480166,22.0073237509002,22.4580073350692,1180278.17893748,0.0,1.0
2007-12-19,35.07,35.19,34.25,34.89,788000,22.2612299955024,22.3374018688831,21.7407221940678,22.1469721854314,1241403.10331385,0.0,1.0
2007-12-20,35.49,35.56,35.08,35.35,800700,22.5278315523348,22.5722651451402,22.2675776516175,22.438964366724,1261410.48835456,0.0,1.0
2007-12-21,36.27,36.69,35.95,35.95,829700,23.0229487293092,23.2895502861415,22.8198237336274,22.8198237336274,1307096.64317195,0.0,1.0
2007-12-24,36.93,37.23,36.31,36.66,152700,23.4418940329029,23.6323237163546,23.0483393537694,23.2705073177964,240561.23588328,0.0,1.0
2007-12-26,36.6,37.18,36.43,36.875,474900,23.232421381106,23.6005854357793,23.1245112271501,23.4069819242701,748150.169750948,0.0,1.0
2007-12-27,35.3,35.94,35.08,35.79,557400,22.8642573264327,23.2787934366004,22.7217605385626,23.1816365357798,860566.766682288,0.72,1.0
2007-12-28,35.07,35.84,34.94,35.55,537800,22.7152834118413,23.2140221693867,22.6310807644635,23.026185494467,830306.435453413,0.0,1.0
2007-12-31,34.6,35.0712,34.25,34.97,502400,22.4108584559369,22.7160606670478,22.184159020689,22.6505121446276,775652.571907393,0.0,1.0
2008-01-02,33.43,34.67,33.42,34.48,594500,21.6530346295367,22.4561983429865,21.6465575028154,22.3331329352805,917845.250794079,0.0,1.0
2008-01-03,31.68,33.63,31.65,33.43,1192200,20.5195374532972,21.7825771639641,20.500106073133,21.6530346295367,1840630.9638296,0.0,1.0
2008-01-04,30.74,31.45,30.55,31.45,1042900,19.9106875414885,20.3705635387057,19.7876221337825,20.3705635387057,1610127.52237703,0.0,1.0
2008-01-07,31.27,31.81,30.76,30.95,737200,20.253975257721,20.603740100675,19.9236417949312,20.0467072026372,1138158.98887367,0.0,1.0
2008-01-08,30.92,32.3,30.75,31.48,1312200,20.0272758224731,20.921119310022,19.9171646682098,20.3899949188698,2025898.29788392,0.0,1.0
2008-01-09,31.19,31.33,30.19,30.79,1406400,20.2021582439501,20.2928380180492,19.5544455718132,19.9430731750953,2171333.15511655,0.0,1.0
2008-01-10,31.47,31.92,30.53,30.89,1189700,20.3835177921484,20.67498849461,19.7746678803397,20.007844442309,1836771.22770347,0.0,1.0
2008-01-11,31.5,32.2,31.0,31.13,756900,20.4029491723125,20.8563480428083,20.0790928362441,20.1632954836219,1168573.70954758,0.0,1.0
2008-01-14,32.24,32.43,31.34,31.96,481400,20.8822565496938,21.0053219573998,20.2993151447706,20.7008970014955,743230.788447888,0.0,1.0
2008-01-15,31.61,32.11,31.25,31.63,516900,20.4741975662476,20.798053902316,20.2410210042783,20.4871518196903,798039.041438954,0.0,1.0
2008-01-16,32.45,33.25,31.48,31.68,575300,21.0182762108426,21.5364463485521,20.3899949188698,20.5195374532972,888202.477345387,0.0,1.0
2008-01-17,31.67,32.59,31.47,32.42,687200,20.5130603265758,21.1089559849417,20.3835177921484,20.9988448306785,1060964.26635103,0.0,1.0
2008-01-18,31.1,32.35,30.66,31.86,656200,20.1438641034578,20.9535049436289,19.8588705277175,20.6361257342818,1013103.538387,0.0,1.0
2008-01-22,32.47,32.7,29.8,29.8,779200,21.0312304642853,21.1802043788768,19.3018376296798,19.3018376296798,1203002.55579268,0.0,1.0
2008-01-23,35.2,35.38,31.8,31.86,972100,22.7994860592191,22.9160743402037,20.5972629739536,20.6361257342818,1500819.79528498,0.0,1.0
2008-01-24,34.45,35.51,33.69,35.51,697100,22.3137015551164,23.0002769875815,21.8214399242923,23.0002769875815,1076248.82141052,0.0,1.0
2008-01-25,34.54,35.49,33.99,34.82,587500,22.3719956956087,22.9873227341388,22.0157537259334,22.553355243807,907037.98964091,0.0,1.0
2008-01-28,36.26,36.26,34.09,34.54,422800,23.4860614916842,23.4860614916842,22.0805249931471,22.3719956956087,652758.573651364,0.0,1.0
2008-01-29,36.54,36.75,35.59,36.49,495300,23.6674210398825,23.8034407010313,23.0520940013525,23.6350354062757,764690.921309179,0.0,1.0
2008-01-30,35.47,36.99,35.3,36.24,658900,22.974368480696,23.9588917423441,22.8642573264327,23.4731072382414,1017272.05340323,0.0,1.0
2008-01-31,34.84,35.7,34.5,35.2,1260600,22.5663094972498,23.1233423952875,22.3460871887232,22.7994860592191,1946233.34424056,0.0,1.0
2008-02-01,35.61,35.61,33.79,34.89,879000,23.0650482547952,23.0650482547952,21.886211191506,22.5986951308566,1357083.22194785,0.0,1.0
2008-02-04,34.62,35.31,34.49,35.02,442800,22.4238127093797,22.8707344531541,22.3396100620019,22.6828977782344,683636.462660415,0.0,1.0
2008-02-05,33.25,34.59,33.18,33.93,621500,21.5364463485521,22.4043813292155,21.4911064615025,21.9768909656052,959530.400956298,0.0,1.0
2008-02-06,32.19,33.64,32.13,33.64,614900,20.849870916087,21.7890542906855,20.8110081557588,21.7890542906855,949340.69758331,0.0,1.0
2008-02-07,32.91,32.91,31.65,32.18,802800,21.3162240400255,21.3162240400255,20.500106073133,20.8433937893656,1239438.46482336,0.0,1.0
2008-02-08,32.03,32.83,31.7,32.72,1138600,20.7462368885451,21.2644070262546,20.5324917067399,21.1931586323195,1757878.22128534,0.0,1.0
2008-02-11,31.28,32.12,31.2,32.11,503300,20.2604523844424,20.8045310290374,20.2086353706714,20.798053902316,777042.076912799,0.0,1.0
2008-02-12,32.04,32.62,31.36,31.46,547900,20.7527140152664,21.1283873651058,20.3122693982133,20.377040665427,845899.769402988,0.0,1.0
2008-02-13,32.39,32.693,31.65,32.66,364300,20.9794134505144,21.1756703901718,20.500106073133,21.1542958719913,562440.748299885,0.0,1.0
2008-02-14,31.38,32.5,31.32,32.35,536400,20.3252236516561,21.0506618444494,20.2863608913279,20.9535049436289,828144.98322278,0.0,1.0
2008-02-15,31.4,31.53,30.91,31.21,587900,20.3381779050988,20.4223805524766,20.0207986957517,20.2151124973928,907655.547421091,0.0,1.0
2008-02-19,31.15,31.7,30.75,31.47,1171900,20.1762497370646,20.5324917067399,19.9171646682098,20.3835177921484,1809289.90648542,0.0,1.0
2008-02-20,31.45,31.6825,30.75,30.84,791000,20.3705635387057,20.5211567349775,19.9171646682098,19.9754588087022,1221220.51030801,0.0,1.0
2008-02-21,31.59,32.95,31.24,31.73,1232000,20.4612433128048,21.342132546911,20.2345438775569,20.551923086904,1902077.96295762,0.0,1.0
2008-02-22,31.7,31.96,31.01,31.96,1013200,20.5324917067399,20.7008970014955,20.0855699629654,20.7008970014955,1564273.85719859,0.0,1.0
2008-02-25,32.0,32.04,30.98,31.78,828900,20.726805508381,20.7527140152664,20.0661385828013,20.5843087205108,1279734.10998017,0.0,1.0
2008-02-26,32.16,32.27,31.45,31.73,577800,20.8304395359229,20.9016879298579,20.3705635387057,20.551923086904,892062.213471518,0.0,1.0
2008-02-27,31.26,32.32,31.26,31.91,638900,20.2474981309997,20.9340735634648,20.2474981309997,20.6685113678886,986394.164394172,0.0,1.0
2008-02-28,31.15,31.67,31.01,31.08,576800,20.1762497370646,20.5130603265758,20.0855699629654,20.130909850015,890518.319021066,0.0,1.0
2008-02-29,30.38,30.93,30.27,30.84,909200,19.6775109795192,20.0337529491945,19.6062625855841,19.9754588087022,1403708.83435151,0.0,1.0
2008-03-03,30.31,30.65,29.76,30.328,903900,19.6321710924696,19.8523934009961,19.2759291227943,19.6438299205681,1395526.19376412,0.0,1.0
2008-03-04,30.01,30.25,29.05,29.93,1085300,19.4378572908285,19.5933083321414,18.8160531255771,19.3860402770576,1675588.64707622,0.0,1.0
2008-03-05,29.85,30.47,29.67,30.16,742300,19.3342232632866,19.7358051200115,19.217634982302,19.5350141916491,1146032.85057098,0.0,1.0
2008-03-06,28.85,29.82,28.85,29.6,968900,18.6865105911497,19.3147918831225,18.6865105911497,19.1722950952524,1495879.33304354,0.0,1.0
2008-03-07,29.85,29.98,28.44,28.84,623000,19.3342232632866,19.4184259106644,18.4209483955736,18.6800334644283,961846.242631978,0.0,1.0
2008-03-10,28.83,30.0,28.83,29.9,668900,18.673556337707,19.4313801641072,18.673556337707,19.3666088968935,1032710.99790775,0.0,1.0
2008-03-11,30.17,30.21,28.99,29.7,1034100,19.5414913183704,19.5673998252559,18.7771903652489,19.2370663624661,1596541.25121305,0.0,1.0
2008-03-12,29.98,30.88,29.84,30.2,435300,19.4184259106644,20.0013673155876,19.3277461365652,19.5609226985345,672057.254282023,0.0,1.0
2008-03-13,31.01,31.25,29.31,29.88,606000,20.0855699629654,20.2410210042783,18.9844584203327,19.3536546434507,935600.036974284,0.0,1.0
2008-03-14,30.44,31.28,29.81,31.25,747400,19.7163737398474,20.2604523844424,19.3083147564011,20.2410210042783,1153906.71226828,0.0,1.0
2008-03-17,30.62,30.98,29.5101,29.85,658500,19.832962020832,20.0661385828013,19.1140657260273,19.3342232632866,1016654.49562305,0.0,1.0
2008-03-18,32.05,32.05,30.52,30.74,917200,20.7591911419878,20.7591911419878,19.7681907536183,19.9106875414885,1416059.98995514,0.0,1.0
2008-03-19,31.21,32.41,31.13,32.2,784000,20.2151124973928,20.9923677039571,20.1632954836219,20.8563480428083,1210413.24915485,0.0,1.0
2008-03-20,32.43,32.48,31.0,31.0,1263300,21.0053219573998,21.0377075910067,20.0790928362441,20.0790928362441,1950401.85925679,0.0,1.0
2008-03-24,32.74,32.95,32.24,32.62,817300,21.2061128857623,21.342132546911,20.8822565496938,21.1283873651058,1261824.93435492,0.0,1.0
2008-03-25,31.94,32.74,31.43,32.74,627200,20.6879427480528,21.2061128857623,20.3576092852629,21.2061128857623,968330.599323876,0.0,1.0
2008-03-26,31.92,32.07,31.54,31.93,742400,20.67498849461,20.7721453954305,20.428857679198,20.6814656213314,1146187.24001602,0.0,1.0
2008-03-27,31.26,32.25,31.19,31.7,697700,20.7138512549382,21.3698561411311,20.667467071066,21.0054089821351,1052923.55977503,0.72,1.0
2008-03-28,30.71,31.42,30.6,31.2,419000,20.3494040959422,20.8198722466462,20.276514664143,20.6740933830477,632327.607203292,0.0,1.0
2008-03-31,30.89,31.96,30.71,30.83,504400,20.4686777116136,21.1776930936605,20.3494040959422,20.4289198397231,761207.74480511,0.0,1.0
2008-04-01,32.43,32.43,31.16,31.58,594200,21.4891297568025,21.4891297568025,20.6475881351208,20.9258932383541,896728.076850111,0.0,1.0
2008-04-02,32.22,32.5,31.6,32.15,440200,21.3499772051858,21.5355139406747,20.9391458623176,21.3035930213136,664321.271338639,0.0,1.0
2008-04-03,32.68,32.75,31.71,32.0,273900,21.6547875563462,21.7011717402184,21.0120352941168,21.2041983415874,413352.104088261,0.0,1.0
2008-04-04,31.93,32.75,31.88,32.64,344700,21.1578141577152,21.7011717402184,21.1246825978065,21.6282823084192,520198.869219511,0.0,1.0
2008-04-07,31.61,32.26,31.36,32.03,335300,20.9457721742993,21.3764824531128,20.7801143747557,21.2240772775327,506012.999272707,0.0,1.0
2008-04-08,31.39,32.5,31.22,32.5,197800,20.7999933107009,21.5355139406747,20.6873460070112,21.5355139406747,298506.922923177,0.0,1.0
2008-04-09,30.24,31.69,30.14,31.49,385000,20.0379674328001,20.9987826701533,19.9717043129827,20.8662564305184,581017.013778682,0.0,1.0
2008-04-10,30.9,31.32,30.1,30.33,499900,20.4753040235954,20.7536091268287,19.9451990650557,20.0976042406358,754416.63685185,0.0,1.0
2008-04-11,30.08,30.78,30.0,30.78,492400,19.9319464410922,20.3957882798144,19.8789359452382,20.3957882798144,743098.123596422,0.0,1.0
2008-04-14,29.86,30.47,29.84,30.0,396900,19.7861675774938,20.1903726083803,19.7729149535303,19.8789359452382,598975.721477294,0.0,1.0
2008-04-15,30.36,30.44,29.7901,30.22,377800,20.1174831765811,20.170493672435,19.7398496567414,20.0247148088366,570151.241053469,0.0,1.0
2008-04-16,31.65,31.65,30.34,30.71,497800,20.9722774222263,20.9722774222263,20.1042305526176,20.3494040959422,751247.453140332,0.0,1.0
2008-04-17,31.54,32.52,31.13,32.52,326300,20.8993879904271,21.5487665646382,20.6277091991755,21.5487665646382,492430.783366192,0.0,1.0
2008-04-18,31.37,32.09,31.1101,32.06,298700,20.7867406867374,21.2638351494232,20.6145228383319,21.2439562134779,450778.654586214,0.0,1.0
2008-04-21,30.81,31.61,30.71,31.19,298200,20.4156672157597,20.9457721742993,20.3494040959422,20.667467071066,450024.08703585,0.0,1.0
2008-04-22,30.71,30.85,30.31,30.73,337100,20.3494040959422,20.4421724636866,20.0843516166723,20.3626567199057,508729.442454009,0.0,1.0
2008-04-23,30.91,31.53,30.51,30.85,366800,20.4819303355771,20.8927616784454,20.2168778563073,20.4421724636866,553550.754945508,0.0,1.0
2008-04-24,32.18,32.18,31.13,31.83,668500,21.3234719572589,21.3234719572589,20.6277091991755,21.0915510378978,1008856.81483389,0.0,1.0
2008-04-25,31.97,32.46,31.5,32.46,302300,21.1843194056422,21.5090086927478,20.8728827425001,21.5090086927478,456211.540948819,0.0,1.0
2008-04-28,31.51,32.04,31.24,32.04,272100,20.8795090544819,21.2307035895144,20.7005986309747,21.2307035895144,410635.660906959,0.0,1.0
2008-04-29,30.87,31.6,30.84,31.42,455800,20.4554250876501,20.9391458623176,20.4355461517049,20.8198722466462,687863.778909931,0.0,1.0
2008-04-30,30.21,31.1,30.21,30.76,655100,20.0180884968549,20.6078302632303,20.0180884968549,20.3825356558509,988634.404484192,0.0,1.0
2008-05-01,30.92,31.05,30.0,30.4,559100,20.4885566475589,20.5746987033216,19.8789359452382,20.1439884245081,843757.434814702,0.0,1.0
2008-05-02,30.41,31.07,30.16,31.0,572500,20.1506147364898,20.5879513272851,19.9849569369462,20.5415671434128,863979.845164403,0.0,1.0
2008-05-05,31.14,31.52,30.54,31.24,905200,20.6343355111573,20.8861353664636,20.2367567922525,20.7005986309747,1366069.09317523,0.0,1.0
2008-05-06,31.13,31.15,30.76,31.15,687700,20.6277091991755,20.640961823139,20.3825356558509,20.640961823139,1037832.20876779,0.0,1.0
2008-05-07,30.15,31.33,30.12,31.19,439200,19.9783306249644,20.7602354388104,19.9584516890192,20.667467071066,662812.136237914,0.0,1.0
2008-05-08,30.32,30.53,29.95,30.25,460400,20.0909779286541,20.2301304802708,19.8458043853295,20.0445937447819,694805.800373259,0.0,1.0
2008-05-09,30.17,30.48,29.94,30.0,315000,19.9915832489279,20.196998920362,19.8391780733477,19.8789359452382,475377.556728012,0.0,1.0
2008-05-12,31.0,31.0,30.25,30.3,340600,20.5415671434128,20.5415671434128,20.0445937447819,20.0777253046906,514011.415306543,0.0,1.0
2008-05-13,31.05,31.06,30.72,31.03,346900,20.5746987033216,20.5813250153033,20.3560304079239,20.5614460793581,523518.966441102,0.0,1.0
2008-05-14,31.6,31.67,30.94,31.05,606400,20.9391458623176,20.9855300461898,20.5018092715224,20.5746987033216,915139.525078941,0.0,1.0
2008-05-15,32.0,32.17,31.31,31.57,787900,21.2041983415874,21.3168456452771,20.746982814847,20.9192669263724,1189047.54586032,0.0,1.0
2008-05-16,32.42,32.44,31.61,32.24,573500,21.4825034448208,21.4957560687843,20.9457721742993,21.3632298291493,865488.980265126,0.0,1.0
2008-05-19,32.43,32.5,31.97,32.46,450800,21.4891297568025,21.5355139406747,21.1843194056422,21.5090086927478,680318.103406311,0.0,1.0
2008-05-20,31.97,32.52,31.77,32.41,451300,21.1843194056422,21.5487665646382,21.0517931660073,21.475877132839,681072.670956672,0.0,1.0
2008-05-21,31.37,32.39,31.16,32.15,477300,20.7867406867374,21.4626245088755,20.6475881351208,21.3035930213136,720310.183575494,0.0,1.0
2008-05-22,31.29,31.67,31.1,31.24,365500,20.7337301908835,20.9855300461898,20.6078302632303,20.7005986309747,551588.879314565,0.0,1.0
2008-05-23,31.01,31.45,30.95,31.42,311800,20.5481934553946,20.8397511825914,20.5084355835041,20.8198722466462,470548.324405695,0.0,1.0
2008-05-27,31.79,31.79,31.16,31.17,477100,21.0650457899708,21.0650457899708,20.6475881351208,20.6542144471025,720008.356555347,0.0,1.0
2008-05-28,31.97,32.13,31.55,31.73,393500,21.1843194056422,21.2903403973501,20.9060143024089,21.0252879180803,593844.662134834,0.0,1.0
2008-05-29,31.96,32.1,31.7,31.95,417300,21.1776930936605,21.2704614614049,21.0054089821351,21.1710667816787,629762.07753206,0.0,1.0
2008-05-30,31.33,32.0999,31.19,32.06,434600,20.7602354388104,21.2703951982851,20.667467071066,21.2439562134779,655870.114774586,0.0,1.0
2008-06-02,31.27,31.35,30.75,31.33,558600,20.72047756692,20.7734880627739,20.3759093438692,20.7602354388104,843002.86726434,0.0,1.0
2008-06-03,30.98,31.45,30.44,31.45,743900,20.5283145194493,20.8397511825914,20.170493672435,20.8397511825914,1122645.60142847,0.0,1.0
2008-06-04,30.65,31.11,30.36,30.75,563000,20.3096462240517,20.614456575212,20.1174831765811,20.3759093438692,849643.061707527,0.0,1.0
2008-06-05,31.89,32.03,30.63,30.65,1226500,21.1313089097882,21.2240772775327,20.2963936000882,20.3096462240517,1850954.2010378,0.0,1.0
2008-06-06,30.76,31.81,30.75,31.81,491900,20.3825356558509,21.0782984139343,20.3759093438692,21.0782984139343,742343.556046061,0.0,1.0
2008-06-09,30.01,31.16,30.0,30.9,485800,19.88556225722,20.6475881351208,19.8789359452382,20.4753040235954,733137.831931644,0.0,1.0
2008-06-10,29.93,30.27,29.41,29.94,762600,19.832551761366,20.0578463687454,19.4879835383152,19.8391780733477,1150866.42781201,0.0,1.0
2008-06-11,29.17,30.01,29.17,30.01,473400,19.3289520507533,19.88556225722,19.3289520507533,19.88556225722,714424.556682669,0.0,1.0
2008-06-12,29.62,29.86,29.17,29.41,657900,19.6271360899319,19.7861675774938,19.3289520507533,19.4879835383152,992859.982766218,0.0,1.0
2008-06-13,30.05,30.05,29.17,29.85,358800,19.912067505147,19.912067505147,19.3289520507533,19.779541265512,541477.674139715,0.0,1.0
2008-06-16,30.2,30.3,29.92,30.15,300100,20.0114621848731,20.0777253046906,19.8259254493843,19.9783306249644,452891.443727228,0.0,1.0
2008-06-17,29.37,30.35,29.31,30.28,311000,19.4614782903882,20.1108568645993,19.4217204184977,20.0644726807271,469341.016325117,0.0,1.0
2008-06-18,29.28,29.93,29.17,29.52,356000,19.4018414825525,19.832551761366,19.3289520507533,19.5608729701144,537252.09585769,0.0,1.0
2008-06-19,30.15,30.15,29.24,29.26,391000,19.9783306249644,19.9783306249644,19.3753362346255,19.388588858589,590071.824383025,0.0,1.0
2008-06-20,29.78,30.32,29.53,29.98,978600,19.7331570816398,20.0909779286541,19.5674992820962,19.8656833212747,1476839.60956836,0.0,1.0
2008-06-23,29.25,30.31,29.25,30.03,358700,19.3819625466073,20.0843516166723,19.3819625466073,19.8988148811835,541326.760629643,0.0,1.0
2008-06-24,30.12,30.5,29.18,29.53,511700,19.9584516890192,20.2102515443255,19.335578362735,19.5674992820962,772224.431040392,0.0,1.0
2008-06-25,30.14,31.23,29.72,30.12,667600,19.9717043129827,20.693972318993,19.6933992097493,19.9584516890192,1007498.59324324,0.0,1.0
2008-06-26,28.39,29.58,28.28,29.42,560100,19.2891941788628,20.0977232761804,19.2144561950772,19.9890134815831,824359.942284404,0.72,1.0
2008-06-27,27.73,28.49,27.42,28.28,927600,18.8407662761489,19.3571378004861,18.6301410491165,19.2144561950772,1365249.56697556,0.0,1.0
2008-06-30,27.47,28.44,27.15,27.64,614000,18.6641128599282,19.3231659896745,18.4466932707336,18.7796170166879,903690.42057244,0.0,1.0
2008-07-01,27.56,28.09,26.44,27.55,1045000,18.7252621193892,19.0853633139928,17.9642935572079,18.7184677572269,1538039.88517622,0.0,1.0
2008-07-02,26.8,27.81,26.75,27.65,478900,18.2088905950519,18.8951211734475,18.1749187842402,18.7864113788502,704849.091876452,0.0,1.0
2008-07-03,26.4,27.12,26.01,26.94,228800,17.9371161085586,18.4263101842466,17.6721359842276,18.3040116653246,336749.785385951,0.0,1.0
2008-07-07,25.64,26.88,25.32,26.87,562600,17.4207445842213,18.2632454923506,17.2033249950266,18.2564511301882,828039.463540806,0.0,1.0
2008-07-08,28.54,29.71,25.17,25.63,757300,19.3911096112978,20.1860499842907,17.1014095625917,17.413950222059,1114600.57898943,0.0,1.0
2008-07-09,25.64,28.55,25.24,28.55,777100,17.4207445842213,19.3979039734601,17.148970097728,19.3979039734601,1143742.38734014,0.0,1.0
2008-07-10,26.5,26.65,25.31,26.65,533400,18.0050597301819,18.1069751626169,17.1965306328643,18.1069751626169,785062.655266026,0.0,1.0
2008-07-11,26.62,27.48,25.68,26.22,695400,18.0865920761299,18.6709072220905,17.4479220328706,17.8148175896366,1023495.6326809,0.0,1.0
2008-07-14,25.35,27.8,25.3,26.22,523200,17.2237080815136,18.8883268112852,17.189736270702,17.8148175896366,770050.208539905,0.0,1.0
2008-07-15,25.31,26.33,24.21,25.01,716200,17.1965306328643,17.8895555734223,16.4491507950077,16.9926997679943,1054109.24953417,0.0,1.0
2008-07-16,26.42,26.47,24.99,25.49,757300,17.9507048328833,17.9846766436949,16.9791110436697,17.3188291517863,1114600.57898943,0.0,1.0
2008-07-17,26.62,28.05,25.35,27.89,666600,18.0865920761299,19.0581858653435,17.2237080815136,18.9494760707462,981107.547807148,0.0,1.0
2008-07-18,26.52,27.27,26.14,27.27,635300,18.0186484545066,18.5282256166815,17.7604626923379,18.5282256166815,935039.941676988,0.0,1.0
2008-07-21,27.26,27.26,26.3,26.53,392800,18.5214312545192,18.5214312545192,17.8691724869353,18.0254428166689,578126.379805952,0.0,1.0
2008-07-22,28.67,29.0,27.0,27.06,892100,19.4794363194081,19.7036502707651,18.3447778382986,18.3855440112726,1313000.36513465,0.0,1.0
2008-07-23,29.44,29.53,27.93,28.41,668000,20.0026022059078,20.0637514653688,18.9766535193955,19.3027829031875,983168.079710731,0.0,1.0
2008-07-24,26.9,29.19,26.62,28.2,1253400,18.2768342166752,19.8327431518494,18.0865920761299,19.1601012977785,1844764.77710993,0.0,1.0
2008-07-25,26.02,26.79,25.6,26.62,1590600,17.6789303463899,18.2020962328896,17.393567135572,18.0865920761299,2341058.6041735,0.0,1.0
2008-07-28,24.96,26.3,24.96,25.89,868000,16.9587279571827,17.8691724869353,16.9587279571827,17.5906036382796,1277529.78022293,0.0,1.0
2008-07-29,26.52,26.69,24.75,24.89,1117900,18.0186484545066,18.1341526112662,16.8160463517737,16.9111674220463,1645334.72501291,0.0,1.0
2008-07-30,25.6,27.02,25.0,27.02,1232500,17.393567135572,18.3583665626232,16.985905405832,18.3583665626232,1814003.9794064,0.0,1.0
2008-07-31,24.79,26.48,24.63,25.6,875400,16.843223800423,17.9914710058573,16.7345140058257,17.393567135572,1288421.16314188,0.0,1.0
2008-08-01,24.04,25.0,23.86,25.0,1335000,16.333646638248,16.985905405832,16.2113481193261,16.985905405832,1964864.35091891,0.0,1.0
2008-08-04,23.04,24.94,22.9,23.82,704700,15.6542104220148,16.945139232858,15.5590893517421,16.1841706706767,1037183.45175472,0.0,1.0
2008-08-05,24.0,24.065,22.96,22.96,1363000,16.3064691895987,16.3506325436539,15.5998555247161,15.5998555247161,2006074.98899061,0.0,1.0
2008-08-06,23.22,24.09,22.99,23.65,819100,15.7765089409368,16.3676184490597,15.6202386112031,16.0686665139171,1205558.34444769,0.0,1.0
2008-08-07,21.94,24.24,21.76,24.24,1974100,14.9068305841582,16.4695338814947,14.7845320652362,16.4695338814947,2905497.16490562,0.0,1.0
2008-08-08,22.8,22.95,21.785,21.83,1087200,15.4911457301188,15.5930611625538,14.801517970642,14.8320926003725,1600150.20398429,0.0,1.0
2008-08-11,24.1,24.38,23.1501,24.16,1299800,16.374412811222,16.5646549517674,15.7290163494221,16.415178984196,1913056.69162876,0.0,1.0
2008-08-12,24.08,24.65,23.62,24.0,1156200,16.3608240868974,16.7481027301504,16.0482834274301,16.3064691895987,1701704.990661,0.0,1.0
2008-08-13,23.87,24.2,23.67,24.1,1171400,16.2181424814884,16.4423564328454,16.0822552382417,16.374412811222,1724076.47989993,0.0,1.0
2008-08-14,24.66,25.0,23.84,23.87,497300,16.7548970923127,16.985905405832,16.1977593950014,16.2181424814884,731930.368323573,0.0,1.0
2008-08-15,24.78,25.19,24.39,24.99,671300,16.8364294382607,17.1149982869163,16.5714493139297,16.9791110436697,988025.047769183,0.0,1.0
2008-08-18,24.87,25.0,24.3,24.84,789600,16.8975786977217,16.985905405832,16.5103000544687,16.8771956112347,1162139.99362215,0.0,1.0
2008-08-19,24.06,25.05,23.84,25.05,985800,16.3472353625727,17.0198772166437,16.1977593950014,17.0198772166437,1450908.82182461,0.0,1.0
2008-08-20,23.66,24.32,23.37,24.12,619600,16.0754608760794,16.5238887787934,15.8784243733718,16.3880015355467,911932.548186781,0.0,1.0
2008-08-21,22.66,23.75,22.56,23.55,745400,15.3960246598461,16.1366101355404,15.3280810382228,16.0007228922937,1097086.05780895,0.0,1.0
2008-08-22,23.03,23.26,22.59,23.23,596700,15.6474160598524,15.8036863895861,15.3484641247098,15.7833033030991,878228.133478137,0.0,1.0
2008-08-25,22.42,23.13,22.36,23.01,698400,15.2329599679501,15.7153596814758,15.1921937949761,15.6338273355278,1027911.05818859,0.0,1.0
2008-08-26,22.67,22.964,22.35,22.48,467500,15.4028190220085,15.602573269581,15.1853994328138,15.2737261409241,688070.474947255,0.0,1.0
2008-08-27,23.42,23.77,22.72,22.72,541900,15.9123961841834,16.1501988598651,15.4367908328201,15.4367908328201,797573.027537794,0.0,1.0
2008-08-28,24.05,24.3,23.35,23.35,1007900,16.3404410004104,16.5103000544687,15.8648356490471,15.8648356490471,1483435.78973121,0.0,1.0
2008-08-29,23.59,24.25,23.49,23.83,879300,16.0279003409431,16.476328243657,15.9599567193197,16.1909650328391,1294161.21630187,0.0,1.0
2008-09-02,23.01,24.7,22.88,24.49,1112000,15.6338273355278,16.782074540962,15.5455006274174,16.639392935553,1636651.0548478,0.0,1.0
2008-09-03,23.46,24.0,22.94,23.99,963300,15.9395736328327,16.3064691895987,15.5862668003914,16.2996748274364,1417793.13051699,0.0,1.0
2008-09-04,23.44,23.85,23.09,23.09,585100,15.9259849085081,16.2045537571637,15.6881822328264,15.6881822328264,861155.154848427,0.0,1.0
2008-09-05,24.43,24.62,23.26,23.5,693000,16.598626762579,16.7277196436634,15.8036863895861,15.9667510814821,1019963.29227476,0.0,1.0
2008-09-08,25.24,25.67,24.6,25.12,872200,17.148970097728,17.4411276707083,16.7141309193387,17.06743775178,1283711.37593368,0.0,1.0
2008-09-09,24.29,25.66,24.11,24.77,727700,16.5035056923064,17.434333308546,16.3812071733844,16.8296350760983,1071035.04731362,0.0,1.0
2008-09-10,24.79,25.08,24.18,24.39,592700,16.843223800423,17.0402603031307,16.4287677085207,16.5714493139297,872340.899467892,0.0,1.0
2008-09-11,24.9,25.59,24.04,25.59,446000,16.9179617842087,17.3867727734096,16.333646638248,17.3867727734096,656426.592142195,0.0,1.0
2008-09-12,25.49,25.5,24.35,24.53,596300,17.3188291517863,17.3256235139486,16.5442718652804,16.6665703842024,877639.410077111,0.0,1.0
2008-09-15,24.67,25.95,24.18,24.99,1011100,16.761691454475,17.6313698112536,16.4287677085207,16.9791110436697,1488145.57693941,0.0,1.0
2008-09-16,26.6,26.6,23.78,24.69,1048300,18.0730033518052,18.0730033518052,16.1569932220274,16.7752801787997,1542896.85323468,0.0,1.0
2008-09-17,26.81,26.92,25.36,25.76,1249400,18.2156849572142,18.2904229409999,17.230502443676,17.5022769301693,1838877.54309969,0.0,1.0
2008-09-18,28.64,31.0,25.34,27.0,2175700,19.4590532329211,21.0625227032317,17.2169137193513,18.3447778382986,3202213.75902192,0.0,1.0
2008-09-19,32.13,33.17,27.16,31.67,2988900,21.8302856275753,22.5368992924579,18.4534876328959,21.517744968108,4399088.4333045,0.0,1.0
2008-09-22,29.39,30.79,28.81,30.73,1331400,19.9686303950961,20.9198410978227,19.5745573896808,20.8790749248487,1959565.84030968,0.0,1.0
2008-09-23,29.07,30.32,28.88,29.49,1048300,19.7512108059014,20.600506076193,19.6221179248171,20.0365740167194,1542896.85323468,0.0,1.0
2008-09-24,29.01,29.55,28.53,28.53,605200,19.7104446329275,20.0773401896934,19.3843152491355,19.3843152491355,890738.505749901,0.0,1.0
2008-09-25,29.36,29.78,28.44,28.82,484600,19.9482473086091,20.2336105194271,19.3231659896745,19.5813517518431,713238.400341049,0.0,1.0
2008-09-26,29.2,29.2,27.04,28.0,518100,20.3287315896997,20.3287315896997,18.8249624036124,19.4933042640956,744193.996228738,0.72,1.0
2008-09-29,27.77,28.98,27.0,28.31,695500,19.3331806933549,20.175569913339,18.7971148260922,19.7091229898767,999009.697697519,0.0,1.0
2008-09-30,28.68,30.5,27.57,28.94,781800,19.966713081938,21.2337778591042,19.1939428057542,20.1477223358188,1122970.21086976,0.0,1.0
2008-10-01,28.39,29.69,27.97,29.69,369800,19.764818144917,20.6698644143214,19.4724185809555,20.6698644143214,531177.262700996,0.0,1.0
2008-10-02,27.53,28.34,26.28,28.34,659800,19.166095228234,19.7300086730168,18.2958584307298,19.7300086730168,947730.55146057,0.0,1.0
2008-10-03,20.15,24.79,18.32,24.7,3569800,14.0282171757688,17.2585361681047,12.7541905042226,17.1958791186844,5127627.34556523,0.0,1.0
2008-10-06,18.0,19.22,17.0,19.22,2440300,12.5314098840615,13.3807609984256,11.8352204460581,13.3807609984256,3505224.10537924,0.0,1.0
2008-10-07,18.05,18.5,17.72,17.97,1743100,12.5662193559617,12.8795046030632,12.3364768414205,12.5105242009214,2503772.54357519,0.0,1.0
2008-10-08,16.57,20.06,16.31,17.22,2200300,11.5358589877166,13.9655601263485,11.3548497338357,11.9883821224188,3160490.34916442,0.0,1.0
2008-10-09,15.02,16.98,14.07,16.66,1736700,10.4567653588113,11.821296657298,9.79538539270806,11.5985160371369,2494579.64340947,0.0,1.0
2008-10-10,16.25,16.25,12.84,14.5,2142900,11.3130783675555,11.3130783675555,8.93907238396386,10.0947468510495,3078041.52580305,0.0,1.0
2008-10-13,17.05,17.62,15.06,17.62,982800,11.8700299179582,12.2668578976202,10.4846129363314,12.2668578976202,1411684.73169968,0.0,1.0
2008-10-14,15.39,18.1,14.56,18.1,778500,10.7143554508726,12.6010288278618,10.1365182173297,12.6010288278618,1118230.12172181,0.0,1.0
2008-10-15,12.86,15.36,12.83,15.0,760300,8.95299617272392,10.6934697677325,8.93211048958382,10.4428415700512,1092087.81187552,0.0,1.0
2008-10-16,12.88,13.68,12.2,13.28,1245100,8.96691996148399,9.52387151188672,8.49351114364167,9.24539573668536,1788449.99942945,0.0,1.0
2008-10-17,12.75,13.85,11.04,12.77,1032400,8.87641533454355,9.64222371634731,7.68593139555771,8.89033912330362,1482929.70798407,0.0,1.0
2008-10-20,12.62,13.06,12.02,12.95,635900,8.7859107076031,9.09223406032461,8.36819704480106,9.01565322214423,913400.814904176,0.0,1.0
2008-10-21,11.46,12.63,11.37,12.39,822700,7.97833095951914,8.79287260198314,7.91567391009884,8.62578713686232,1181718.58849138,0.0,1.0
2008-10-22,10.17,11.48,9.98,11.14,903800,7.08024658449474,7.99225474827921,6.94797059127409,7.75555033935805,1298209.87027896,0.0,1.0
2008-10-23,7.94,10.69,7.42,10.01,2153200,5.52774413774712,7.44226509225651,5.16572562998534,6.96885627441419,3092836.34950727,0.0,1.0
2008-10-24,6.85,7.54,6.67,7.44,1303200,4.7688976503234,5.24926836254575,4.64358355148278,5.17964941874541,1871904.29624646,0.0,1.0
2008-10-27,5.92,7.83,5.92,6.79,1088800,4.12144147298022,5.45116329956674,4.12144147298022,4.72712628404319,1563942.14069455,0.0,1.0
2008-10-28,6.1,6.29,5.03,6.22,1938800,4.24675557182084,4.37903156504148,3.50183287315718,4.33029830438124,2784874.19395536,0.0,1.0
2008-10-29,6.31,6.74,5.2,6.15,2058100,4.39295535380155,4.69231681214302,3.62018507761776,4.28156504372101,2956235.59860715,0.0,1.0
2008-10-30,9.54,9.96,7.34,7.48,2940300,6.64164723855258,6.93404680251402,5.11003047494507,5.20749699626555,4223419.43082678,0.0,1.0
2008-10-31,10.34,10.34,8.89,9.15,2146900,7.19859878895532,7.19859878895532,6.18912410385037,6.37013335773125,3083787.08840663,0.0,1.0
2008-11-03,10.08,10.29,9.85,10.25,1297400,7.01758953507443,7.16378931705515,6.85746596433364,7.13594173953501,1863573.23047127,0.0,1.0
2008-11-04,10.66,10.66,10.04,10.09,1015700,7.42137940911641,7.42137940911641,6.98974195755429,7.02455142945446,1458941.98411412,0.0,1.0
2008-11-05,9.04,10.65,8.98,10.65,1718700,6.29355251955088,7.41441751473638,6.25178115327067,7.41441751473638,2468724.61169336,0.0,1.0
2008-11-06,8.64,9.33,8.64,9.05,1299300,6.01507674434951,6.49544745657187,6.01507674434951,6.30051441393091,1866302.37270797,0.0,1.0
2008-11-07,9.04,9.04,8.1,8.76,1115900,6.29355251955088,6.29355251955088,5.63913444782767,6.09861947690992,1602868.32733381,0.0,1.0
2008-11-10,7.53,9.5,7.5,9.21,1069900,5.24230646816572,6.61379966103245,5.22142078502562,6.41190472401146,1536794.35739264,0.0,1.0
2008-11-11,7.19,7.73,7.03,7.52,1150700,5.00560205924456,5.3815443557664,4.89421174916401,5.23534457378569,1652854.72198496,0.0,1.0
2008-11-12,6.22,7.23,6.1,7.06,1636900,4.33029830438124,5.0334496367647,4.24675557182084,4.91509743230411,2351227.85645014,0.0,1.0
2008-11-13,8.62,8.62,6.3,6.3,1607300,6.00115295558944,6.00115295558944,4.38599345942152,4.38599345942152,2308710.69318365,0.0,1.0
2008-11-14,7.03,8.34,6.51,8.34,2222400,4.89421174916401,5.80621991294849,4.53219324140224,5.80621991294849,3192234.58254921,0.0,1.0
2008-11-17,6.46,7.25,6.44,7.17,830500,4.49738376950206,5.04737342552476,4.483459980742,4.99167827048449,1192922.43556836,0.0,1.0
2008-11-18,6.45,6.76,5.9,6.51,1009800,4.49042187512203,4.70624060090309,4.10751768422015,4.53219324140224,1450467.27927384,0.0,1.0
2008-11-19,5.1,6.39,5.06,6.35,1255600,3.55056613381742,4.44865050884183,3.52271855629728,4.42080293132169,1803532.10126385,0.0,1.0
2008-11-20,5.75,6.07,4.7,5.1,2409600,4.00308926851964,4.22586988868073,3.27209035861605,3.55056613381742,3461126.91239676,0.0,1.0
2008-11-21,6.52,7.06,5.61,6.0,2141000,4.53915513578227,4.91509743230411,3.90562274719916,4.17713662802049,3075312.38356635,0.0,1.0
2008-11-24,7.96,7.96,6.19,6.82,1829300,5.54166792650719,5.54166792650719,4.30941262124114,4.74801196718329,2627589.41768235,0.0,1.0
2008-11-25,7.56,8.3,6.31,8.035,1526000,5.26319215130582,5.77837233542835,4.39295535380155,5.59388213435744,2191932.13326588,0.0,1.0
2008-11-26,7.99,8.0,6.8,7.19,1090500,5.56255360964729,5.56951550402732,4.73408817842323,5.00560205924456,1566384.00480108,0.0,1.0
2008-11-28,8.65,8.65,7.57,7.87,751400,6.02203863872955,6.02203863872955,5.27015404568586,5.47901087708688,1079303.93508256,0.0,1.0
2008-12-01,5.89,8.5,5.87,8.15,1735800,4.10055578984012,5.91761022302903,4.08663200108005,5.67394391972784,2493286.89182366,0.0,1.0
2008-12-02,7.21,7.96,5.66,6.07,2003300,5.01952584800463,5.54166792650719,3.94043221909933,4.22586988868073,2877521.39093809,0.0,1.0
2008-12-03,7.1,7.1,6.05,6.46,2111300,4.94294500982425,4.94294500982425,4.21194609992066,4.49738376950206,3032651.58123476,0.0,1.0
2008-12-04,6.49,7.77,6.42,7.13,1832800,4.51826945264217,5.40939193328654,4.46953619198193,4.96383069296435,2632616.78496049,0.0,1.0
2008-12-05,7.84,9.34,6.22,6.35,1369500,5.45812519394678,6.5024093509519,4.33029830438124,4.42080293132169,1967136.9964008,0.0,1.0
2008-12-08,8.26,8.62,7.86,8.29,1641000,5.75052475790821,6.00115295558944,5.47204898270685,5.77141044104831,2357117.05811881,0.0,1.0
2008-12-09,7.7,8.6,7.0,8.04,1062600,5.3606586726263,5.98722916682937,4.87332606602391,5.59736308154746,1526308.7056411,0.0,1.0
2008-12-10,8.38,8.44,7.64,7.76,990400,5.83406749046862,5.87583885674883,5.3188873063461,5.40243003890651,1422601.30064648,0.0,1.0
2008-12-11,6.76,8.37,6.58,8.01,1884300,4.70624060090309,5.82710559608859,4.58092650206247,5.57647739840736,2706590.90348158,0.0,1.0
2008-12-12,7.86,7.97,6.32,6.55,1966500,5.47204898270685,5.54862982088722,4.39991724818159,4.56004081892237,2824662.21498516,0.0,1.0
2008-12-15,6.89,7.98,6.56,7.89,1076400,4.79674522784353,5.55559171526726,4.56700271330241,5.49293466584695,1546130.89662346,0.0,1.0
2008-12-16,7.68,8.0,6.53,7.02,2170600,5.34673488386623,5.56951550402732,4.5461170301623,4.88724985478398,3117829.54683284,0.0,1.0
2008-12-17,7.84,8.15,7.03,7.45,1372700,5.45812519394678,5.67394391972784,4.89421174916401,5.18661131312545,1971733.44648366,0.0,1.0
2008-12-18,7.25,7.86,7.02,7.7,2261700,5.04737342552476,5.47204898270685,4.88724985478398,5.3606586726263,3248684.73512938,0.0,1.0
2008-12-19,7.86,7.86,7.07,7.43,1991000,5.47204898270685,5.47204898270685,4.92205932668415,5.17268752436538,2859853.78593209,0.0,1.0
2008-12-22,7.51,7.86,7.02,7.86,1169600,5.22838267940565,5.47204898270685,4.88724985478398,5.47204898270685,1680002.50528688,0.0,1.0
2008-12-23,7.56,7.76,7.32,7.57,880800,5.26319215130582,5.40243003890651,5.096106686185,5.27015404568586,1265172.88530838,0.0,1.0
2008-12-24,7.66,7.71,7.26,7.56,405600,5.33281109510616,5.36762056700633,5.0543353199048,5.26319215130582,582600.048003041,0.0,1.0
2008-12-26,7.62,8.02,7.45,7.64,522800,5.30496351758603,5.58343929278739,5.18661131312545,5.3188873063461,750945.032287943,0.0,1.0
2008-12-29,6.94,7.45,6.91,7.44,1095500,5.00560205924456,5.37344889645129,4.9839640099971,5.36623621336881,1518852.25993123,0.25,1.0
2008-12-30,7.11,7.21,6.7,7.1,991700,5.1282176716468,5.20034450247165,4.83249766526492,5.12100498856432,1374939.10193866,0.0,1.0
2008-12-31,7.55,7.75,6.79,7.03,1382300,5.44557572727614,5.58982938892584,4.89741181300728,5.07051620698692,1916485.14733267,0.0,1.0
2009-01-02,6.96,7.7001,6.88,7.57,1022600,5.02002742540953,5.55383810034424,4.96232596074965,5.46000109344111,1417780.30215032,0.0,1.0
2009-01-05,6.97,7.31,6.6,6.97,855000,5.02724010849201,5.2724713332965,4.76037083444007,5.02724010849201,1185411.85051684,0.0,1.0
2009-01-06,7.4,7.45,6.82,7.18,1465400,5.33738548103887,5.37344889645129,4.91904986225474,5.1787064532242,2031698.86052325,0.0,1.0
2009-01-07,7.08,7.35,6.99,7.13,883300,5.10657962239935,5.30132206562644,5.04166547465698,5.14264303781177,1224648.28954564,0.0,1.0
2009-01-08,7.31,7.45,6.74,7.01,834600,5.2724713332965,5.37344889645129,4.86134839759486,5.05609084082195,1157128.33969749,0.0,1.0
2009-01-09,7.03,7.31,6.96,7.27,984000,5.07051620698692,5.2724713332965,5.02002742540953,5.24362060096656,1364263.46305096,0.0,1.0
2009-01-12,7.42,7.82,7.07,7.45,1695000,5.35181084720384,5.64031817050324,5.09936693931686,5.37344889645129,2350027.0019018,0.0,1.0
2009-01-13,7.41,7.59,7.1,7.36,1164900,5.34459816412135,5.47442645960608,5.12100498856432,5.30853474870893,1615071.65458137,0.0,1.0
2009-01-14,6.68,7.51,6.53,7.08,1403500,4.81807229909995,5.4167249949462,4.70988205286268,5.10657962239935,1945877.81543905,0.0,1.0
2009-01-15,6.4,6.8,5.85,6.73,1509000,4.61611717279037,4.90462449608977,4.2194196032537,4.85413571451237,2092147.93266657,0.0,1.0
2009-01-16,6.73,6.82,6.11,6.77,1686900,4.85413571451237,4.91904986225474,4.40694936339831,4.88298644684231,2338796.7843706,0.0,1.0
2009-01-20,5.57,6.545,5.5,6.41,1548700,4.01746447694412,4.7207010774864,3.96697569536673,4.62332985587286,2147189.86303559,0.0,1.0
2009-01-21,6.22,6.46,5.55,5.66,1884600,4.48628887730564,4.65939327128528,4.00303911077915,4.08237862468649,2612897.2789287,0.0,1.0
2009-01-22,5.9,6.46,5.82,5.98,1846500,4.25548301866612,4.65939327128528,4.19778155400624,4.313184483326,2560073.66313374,0.0,1.0
2009-01-23,6.3,6.33,5.63,5.74,937700,4.54399034196552,4.56562839121298,4.06074057543903,4.14008008934636,1300070.98506391,0.0,1.0
2009-01-26,6.2,6.67,6.06,6.3,801600,4.47186351114067,4.81085961601747,4.37088594798588,4.54399034196552,1111375.60160737,0.0,1.0
2009-01-27,6.09,6.47,6.02,6.22,635400,4.39252399723334,4.66660595436777,4.34203521565594,4.48628887730564,880948.175226199,0.0,1.0
2009-01-28,6.5,6.615,6.11,6.14,1375400,4.68824400361522,4.7711898590638,4.40694936339831,4.42858741264576,1906918.665732,0.0,1.0
2009-01-29,5.82,6.5,5.77,6.5,1039500,4.19778155400624,4.68824400361522,4.16171813859382,4.68824400361522,1441211.2498389,0.0,1.0
2009-01-30,5.44,6.04,5.34,5.79,1048200,3.92369959687182,4.35646058182091,3.85157276604697,4.17614350475879,1453273.33533538,0.0,1.0
2009-02-02,5.34,5.51,5.11,5.36,876800,3.85157276604697,3.97418837844921,3.68568105514981,3.86599813221194,1215636.3865885,0.0,1.0
2009-02-03,5.38,5.45,5.14,5.29,1089700,3.88042349837691,3.9309122799543,3.70731910439727,3.81550935063454,1510810.86960023,0.0,1.0
2009-02-04,4.99,5.62,4.95,5.37,868800,3.59912885815999,4.05352789235654,3.57027812583005,3.87321081529442,1204544.81371817,0.0,1.0
2009-02-05,4.67,4.96,4.3203,4.9,1318900,3.36832299952047,3.57749080891254,3.11609547212597,3.53421471041763,1828584.43233528,0.0,1.0
2009-02-06,5.2,5.23,4.56,4.67,997900,3.75059520289218,3.77223325213963,3.28898348561314,3.36832299952047,1383535.07091316,0.0,1.0
2009-02-09,5.14,5.32,4.8225,5.19,740500,3.70731910439727,3.837147399882,3.47831641652837,3.74338251980969,1026663.7138102,0.0,1.0
2009-02-10,4.53,5.22,4.47,5.22,1391800,3.26734543636569,3.76502056905715,3.22406933787077,3.76502056905715,1929656.39011618,0.0,1.0
2009-02-11,4.37,4.65,4.17,4.59,793900,3.15194250704593,3.3538976333555,3.00768884539623,3.31062153486059,1100699.96271967,0.0,1.0
2009-02-12,4.04,4.4,3.9,4.24,1720700,2.91392396532392,3.17358055629338,2.81294640216913,3.05817762697362,2385658.67974775,0.0,1.0
2009-02-13,3.62,4.35,3.6,4.13,1530300,2.61099127585955,3.13751714088096,2.59656590969458,2.97883811306629,2121679.24543383,0.0,1.0
2009-02-17,3.28,3.67,3.24,3.24,1430800,2.36576005105507,2.64705469127198,2.33690931872513,2.33690931872513,1983727.80785905,0.0,1.0
2009-02-18,3.4,3.43,3.03,3.36,1084300,2.45231224804488,2.47395029729234,2.18544297399294,2.42346151571495,1503324.05791276,0.0,1.0
2009-02-19,3.15,3.71,3.13,3.54,964900,2.27199517098276,2.67590542360192,2.25756980481779,2.55328981119967,1337782.33282304,0.0,1.0
2009-02-20,3.21,3.28,2.95,3.04,1412000,2.31527126947767,2.36576005105507,2.12774150933306,2.19265565707543,1957662.61161378,0.0,1.0
2009-02-23,2.75,3.3,2.7,3.24,1690100,1.98348784768336,2.38018541722003,1.94742443227094,2.33690931872513,2343233.41351873,0.0,1.0
2009-02-24,3.01,3.06,2.51,2.88,1906600,2.17101760782797,2.2070810232404,1.81038345370372,2.07725272775567,2643399.10432212,0.0,1.0
2009-02-25,2.84,3.13,2.69,3.05,1387200,2.04840199542573,2.25756980481779,1.94021174918845,2.19986834015791,1923278.73571574,0.0,1.0
2009-02-26,2.52,2.98,2.5,2.9,1418600,1.81759613678621,2.14937955858052,1.80317077062124,2.09167809392064,1966813.1592318,0.0,1.0
2009-02-27,2.21,2.57,2.21,2.53,1362400,1.59400296122918,1.85365955219863,1.59400296122918,1.82480881986869,1888894.85981771,0.0,1.0
2009-03-02,2.1,2.505,2.1,2.25,1628100,1.51466344732184,1.80677711216248,1.51466344732184,1.62285369355911,2257273.72377365,0.0,1.0
2009-03-03,1.91,2.74,1.76,2.23,2947400,1.37762246875463,1.97627516460088,1.26943222251735,1.60842832739415,4086412.73475243,0.0,1.0
2009-03-04,2.09,2.14,1.84,1.93,1734300,1.50745076423936,1.54351417965178,1.32713368717723,1.3920478349196,2404514.35362731,0.0,1.0
2009-03-05,2.03,2.33,2.03,2.12,2415900,1.46417466574445,1.68055515821899,1.46417466574445,1.52908881348681,3349516.36217968,0.0,1.0
2009-03-06,2.51,2.59,1.9,2.03,2770800,1.81038345370372,1.8680849183636,1.37040978567214,1.46417466574445,3841566.26363985,0.0,1.0
2009-03-09,2.3,2.39,2.06,2.33,1269800,1.65891710897154,1.7238312567139,1.4858127149919,1.68055515821899,1760509.90384361,0.0,1.0
2009-03-10,2.98,3.0,2.35,2.46,2463700,2.14937955858052,2.16380492474549,1.69498052438396,1.7743200382913,3415788.51007992,0.0,1.0
2009-03-11,2.68,3.05,2.53,2.92,1793500,1.93299906610597,2.19986834015791,1.82480881986869,2.10610346008561,2486591.99286778,0.0,1.0
2009-03-12,3.11,3.25,2.55,2.56,1864200,2.24314443865282,2.34412200180761,1.83923418603366,1.84644686911615,2584613.76810935,0.0,1.0
2009-03-13,3.04,3.235,2.92,3.2,1093600,2.19265565707543,2.33330297718388,2.10610346008561,2.30805858639519,1516218.01137452,0.0,1.0
2009-03-16,2.63,3.29,2.63,3.17,1333800,1.89693565069354,2.37297273413755,1.89693565069354,2.28642053714773,1849242.48680627,0.0,1.0
2009-03-17,2.91,2.91,2.56,2.69,1265100,2.09889077700312,2.09889077700312,1.84644686911615,1.94021174918845,1753993.60478229,0.0,1.0
2009-03-18,3.04,3.04,2.4,2.9,1481100,2.19265565707543,2.19265565707543,1.73104393979639,2.09167809392064,2053466.07228127,0.0,1.0
2009-03-19,2.76,3.11,2.73,3.11,832900,1.99070053076585,2.24314443865282,1.96906248151839,2.24314443865282,1154771.38046254,0.0,1.0
2009-03-20,2.45,2.81,2.45,2.81,1219300,1.76710735520881,2.02676394617827,1.76710735520881,2.02676394617827,1690494.35009963,0.0,1.0
2009-03-23,2.93,2.94,2.42,2.42,2052200,2.11331614316809,2.12052882625058,1.74546930596136,1.74546930596136,2845265.73056218,0.0,1.0
2009-03-24,2.5,2.95,2.5,2.85,1184100,1.80317077062124,2.12774150933306,1.80317077062124,2.05561467850821,1641691.42947016,0.0,1.0
2009-03-25,2.4,3.0,2.21,2.55,1249300,1.73104393979639,2.16380492474549,1.59400296122918,1.83923418603366,1732087.74836338,0.0,1.0
2009-03-26,2.67,2.69,2.45,2.55,1075600,1.92578638302348,1.94021174918845,1.76710735520881,1.83923418603366,1491261.97241628,0.0,1.0
2009-03-27,2.35,2.65,2.35,2.65,852700,1.69498052438396,1.91136101685851,1.69498052438396,1.91136101685851,1182223.02331662,0.0,1.0
2009-03-30,2.15,2.37,2.15,2.24,1019500,1.55072686273427,1.70940589054893,1.55072686273427,1.61564101047663,1413482.31766306,0.0,1.0
2009-03-31,2.45,2.47,2.22,2.23,1985900,1.76710735520881,1.78153272137378,1.60121564431166,1.60842832739415,2753344.3203993,0.0,1.0
2009-04-01,2.5,2.54,2.31,2.35,1179300,1.80317077062124,1.83202150295118,1.66612979205402,1.69498052438396,1635036.48574796,0.0,1.0
2009-04-02,2.58,2.62,2.38,2.59,1592000,1.86087223528112,1.88972296761106,1.71661857363142,1.8680849183636,2207223.00119627,0.0,1.0
2009-04-03,2.78,2.82,2.41,2.56,1828600,2.00512589693082,2.03397662926076,1.73825662287887,1.84644686911615,2535256.26883636,0.0,1.0
2009-04-06,2.66,2.72,2.46,2.72,1148000,1.918573699941,1.96184979843591,1.7743200382913,1.96184979843591,1591640.70689279,0.0,1.0
2009-04-07,2.4,2.6,2.39,2.55,1118200,1.73104393979639,1.87529760144609,1.7238312567139,1.83923418603366,1550324.5979508,0.0,1.0
2009-04-08,2.53,2.65,2.37,2.43,1251600,1.82480881986869,1.91136101685851,1.70940589054893,1.75268198904384,1735276.5755636,0.0,1.0
2009-04-09,3.35,3.35,2.61,2.63,2523800,2.41624883263246,2.41624883263246,1.88251028452857,1.89693565069354,3499113.95126831,0.0,1.0
2009-04-13,3.48,3.63,3.07,3.37,1248300,2.51001371270476,2.61820395894204,2.21429370632288,2.43067419879743,1730701.30175459,0.0,1.0
2009-04-14,3.12,3.73,3.1,3.47,1375500,2.25035712173531,2.69033078976689,2.23593175557034,2.50280102962228,1907057.31039288,0.0,1.0
2009-04-15,3.39,3.41,2.9,3.09,1729400,2.4450995649624,2.45952493112737,2.09167809392064,2.22871907248785,2397720.76524424,0.0,1.0
2009-04-16,3.63,3.85,3.1,3.43,1388300,2.61820395894204,2.77688298675671,2.23593175557034,2.47395029729234,1924803.82698541,0.0,1.0
2009-04-17,3.88,4.38,3.46,3.62,1883500,2.79852103600416,3.15915519012841,2.49558834653979,2.61099127585955,2611372.18765903,0.0,1.0
2009-04-20,2.96,3.79,2.96,3.79,1931800,2.13495419241555,2.7336068882618,2.13495419241555,2.7336068882618,2678337.55886366,0.0,1.0
2009-04-21,3.53,3.54,2.7401,2.95,1757200,2.54607712811719,2.55328981119967,1.9763472914317,2.12774150933306,2436263.98096864,0.0,1.0
2009-04-22,3.48,3.54,3.19,3.39,1408300,2.51001371270476,2.55328981119967,2.3008459033127,2.4450995649624,1952532.75916125,0.0,1.0
2009-04-23,3.36,3.48,3.13,3.48,1043700,2.42346151571495,2.51001371270476,2.25756980481779,2.51001371270476,1447034.32559582,0.0,1.0
2009-04-24,3.73,3.81,3.342,3.39,1363600,2.69033078976689,2.74803225442677,2.41047868616647,2.4450995649624,1890558.59574826,0.0,1.0
2009-04-27,3.54,3.85,3.25,3.76,993300,2.55328981119967,2.77688298675671,2.34412200180761,2.71196883901434,1377157.41651272,0.0,1.0
2009-04-28,3.5,3.63,3.31,3.46,433300,2.52443907886973,2.61820395894204,2.38739810030252,2.49558834653979,600747.315589413,0.0,1.0
2009-04-29,3.88,4.15,3.51,3.66,1200000,2.79852103600416,2.99326347923126,2.53165176195222,2.63984200818949,1663735.93054995,0.0,1.0
2009-04-30,3.77,4.18,3.68,4.09,1020200,2.71918152209683,3.01490152847871,2.65426737435446,2.94998738073635,1414452.83028922,0.0,1.0
2009-05-01,4.38,4.69,3.9,4.1,1544800,3.15915519012841,3.38274836568544,2.81294640216913,2.95720006381883,2141782.7212613,0.0,1.0
2009-05-04,5.6,5.72,4.46,4.59,2208700,4.03910252619157,4.12565472318139,3.21685665478829,3.31062153486059,3062244.62483807,0.0,1.0
2009-05-05,5.25,5.59,5.05,5.52,1384400,3.7866586183046,4.03188984310909,3.6424049566549,3.98140106153169,1919396.68521113,0.0,1.0
2009-05-06,6.1,6.14,5.42,5.42,1516600,4.39973668031582,4.42858741264576,3.90927423070685,3.90927423070685,2102684.92689338,0.0,1.0
2009-05-07,5.31,7.54,5.25,6.14,1523400,3.82993471679951,5.43836304419366,3.7866586183046,4.42858741264576,2112112.76383316,0.0,1.0
2009-05-08,6.3,6.55,5.37,5.58,1998000,4.54399034196552,4.72430741902765,3.87321081529442,4.0246771600266,2770120.32436567,0.0,1.0
2009-05-11,5.88,6.3,5.85,5.96,1022600,4.24105765250115,4.54399034196552,4.2194196032537,4.29875911716103,1417780.30215032,0.0,1.0
2009-05-12,5.39,6.07,5.1,5.82,882300,3.88763618145939,4.37809863106837,3.67846837206733,4.19778155400624,1223261.84293685,0.0,1.0
2009-05-13,4.5,5.36,4.5,5.16,1302100,3.24570738711823,3.86599813221194,3.24570738711823,3.72174447056224,1805292.12930758,0.0,1.0
2009-05-14,4.9,4.92,4.14,4.45,1314400,3.53421471041763,3.5486400765826,2.98605079614877,3.20964397170581,1822345.42259571,0.0,1.0
2009-05-15,4.82,5.1,4.73,4.85,1032900,3.47651324575775,3.67846837206733,3.41159909801538,3.4981512950052,1432060.70222087,0.0,1.0
2009-05-18,5.25,5.26,4.66,4.97,1363500,3.7866586183046,3.79387130138709,3.36111031643799,3.58470349199502,1890419.95108738,0.0,1.0
2009-05-19,5.1,5.29,4.83,5.2,833800,3.67846837206733,3.81550935063454,3.48372592884023,3.75059520289218,1156019.18241046,0.0,1.0
2009-05-20,4.62,5.26,4.59,5.17,985200,3.33225958410805,3.79387130138709,3.31062153486059,3.72895715364472,1365927.19898151,0.0,1.0
2009-05-21,4.53,4.68,4.27,4.51,735400,3.26734543636569,3.37553568260296,3.07981567622108,3.25292007020071,1019592.83610536,0.0,1.0
2009-05-22,4.24,4.64,4.22,4.57,623500,3.05817762697362,3.34668495027302,3.04375226080865,3.29619616869562,864449.460581579,0.0,1.0
2009-05-26,4.42,4.65,4.07,4.11,1133700,3.18800592245835,3.3538976333555,2.93556201457138,2.96441274690132,1571814.52038707,0.0,1.0
2009-05-27,3.95,4.4399,3.9,4.38,1238800,2.84900981758156,3.20235916179249,2.81294640216913,3.15915519012841,1717530.05897107,0.0,1.0
2009-05-28,4.13,4.16,3.82,4.13,651300,2.97883811306629,3.00047616231374,2.75524493750925,2.97883811306629,902992.676305985,0.0,1.0
2009-05-29,4.03,4.29,4.02,4.13,741700,2.90671128224144,3.09424104238605,2.89949859915895,2.97883811306629,1028327.44974075,0.0,1.0
2009-06-01,4.53,4.59,4.08,4.09,1160000,3.26734543636569,3.31062153486059,2.94277469765386,2.94998738073635,1608278.06619828,0.0,1.0
2009-06-02,4.32,4.64,4.26,4.49,499900,3.1158790916335,3.34668495027302,3.07260299313859,3.23849470403575,693084.659734934,0.0,1.0
2009-06-03,4.17,4.6,4.03,4.26,487100,3.00768884539623,3.31783421794308,2.90671128224144,3.07260299313859,675338.1431424,0.0,1.0
2009-06-04,5.74,5.97,4.3,4.65,2941900,4.14008008934636,4.30597180024352,3.10145372546853,3.3538976333555,4078787.27840409,0.0,1.0
2009-06-05,5.89,6.34,5.85,6.01,1696000,4.24827033558364,4.57284107429546,4.2194196032537,4.33482253257346,2351413.4485106,0.0,1.0
2009-06-08,5.58,5.95,5.33,5.91,930700,4.0246771600266,4.29154643407855,3.84436008296448,4.26269570174861,1290365.85880237,0.0,1.0
2009-06-09,5.46,5.67,5.27,5.66,761100,3.93812496303679,4.08959130776897,3.80108398446957,4.08237862468649,1055224.51395131,0.0,1.0
2009-06-10,5.17,5.61,5.1,5.61,820700,3.72895715364472,4.04631520927406,3.67846837206733,4.04631520927406,1137856.73183529,0.0,1.0
2009-06-11,5.03,5.32,5.0,5.21,639500,3.62797959048993,3.837147399882,3.60634154124248,3.75780788597466,886632.606322246,0.0,1.0
2009-06-12,5.38,5.39,4.9,5.03,1059300,3.88042349837691,3.88763618145939,3.53421471041763,3.62797959048993,1468662.89269297,0.0,1.0
2009-06-15,5.0,5.35,4.96,5.3,811100,3.60634154124248,3.85878544912945,3.57749080891254,3.82272203371703,1124546.84439089,0.0,1.0
2009-06-16,4.85,5.16,4.63,5.02,693800,3.4981512950052,3.72174447056224,3.33947226719053,3.62076690740745,961916.657179631,0.0,1.0
2009-06-17,4.55,4.82,4.42,4.82,595100,3.28177080253065,3.47651324575775,3.18800592245835,3.47651324575775,825074.376891898,0.0,1.0
2009-06-18,4.37,4.71,4.3,4.51,560600,3.15194250704593,3.39717373185041,3.10145372546853,3.25292007020071,777241.968888585,0.0,1.0
2009-06-19,4.7,4.71,4.37,4.48,1144500,3.38996104876793,3.39717373185041,3.15194250704593,3.23128202095326,1586788.14376202,0.0,1.0
2009-06-22,4.31,4.86,4.25,4.86,234400,3.10866640855102,3.50536397808769,3.06539031005611,3.50536397808769,324983.085100757,0.0,1.0
2009-06-23,4.27,4.55,4.14,4.36,348500,3.07981567622108,3.28177080253065,2.98605079614877,3.14472982396344,483176.643163881,0.0,1.0
2009-06-24,4.24,4.44,4.22,4.35,351500,3.05817762697362,3.20243128862332,3.04375226080865,3.13751714088096,487335.982990257,0.0,1.0
2009-06-25,4.39,4.4,4.15,4.23,377800,3.1663678732109,3.17358055629338,2.99326347923126,3.05096494389114,523799.528801476,0.0,1.0
2009-06-26,4.82,4.82,4.28,4.29,918900,3.47651324575775,3.47651324575775,3.08702835930356,3.09424104238605,1274005.78881863,0.0,1.0
2009-06-29,4.74,4.85,4.44,4.85,428500,3.41881178109787,3.4981512950052,3.20243128862332,3.4981512950052,594092.371867212,0.0,1.0
2009-06-30,4.35,4.82,4.35,4.77,740500,3.13751714088096,3.47651324575775,3.13751714088096,3.44044983034532,1026663.7138102,0.0,1.0
2009-07-01,4.46,4.55,4.38,4.43,261600,3.21685665478829,3.28177080253065,3.15915519012841,3.19521860554083,362694.432859889,0.0,1.0
2009-07-02,4.26,4.5,4.155,4.36,520000,3.07260299313859,3.24570738711823,2.9968698207725,3.14472982396344,720952.236571646,0.0,1.0
2009-07-06,4.08,4.45,4.0,4.415,787600,2.94277469765386,3.20964397170581,2.88507323299398,3.18439958091711,1091965.34908429,0.0,1.0
2009-07-07,4.09,4.13,3.83,4.08,739100,2.94998738073635,2.97883811306629,2.76245762059174,2.94277469765386,1024722.68855789,0.0,1.0
2009-07-08,3.72,4.15,3.61,4.15,659500,2.6831181066844,2.99326347923126,2.60377859277707,2.99326347923126,914361.538498079,0.0,1.0
2009-07-09,3.74,3.89,3.72,3.8,294700,2.69754347284937,2.80573371908665,2.6831181066844,2.74081957134428,408585.815610893,0.0,1.0
2009-07-10,3.68,3.78,3.52,3.68,244000,2.65426737435446,2.72639420517931,2.5388644450347,2.65426737435446,338292.972545157,0.0,1.0
2009-07-13,4.3,4.3,3.71,3.75,508800,3.10145372546853,3.10145372546853,2.67590542360192,2.70475615593186,705424.03455318,0.0,1.0
2009-07-14,4.34,4.39,4.08,4.28,229100,3.13030445779847,3.1663678732109,2.94277469765386,3.08702835930356,317634.918074162,0.0,1.0
2009-07-15,4.6,4.7,4.38,4.45,401600,3.31783421794308,3.38996104876793,3.15915519012841,3.20964397170581,556796.958090717,0.0,1.0
2009-07-16,4.39,4.57,4.27,4.57,569000,3.1663678732109,3.29619616869562,3.07981567622108,3.29619616869562,788888.120402434,0.0,1.0
2009-07-17,4.11,4.4,4.0,4.33,458900,2.96441274690132,3.17358055629338,2.88507323299398,3.12309177471599,636240.348774477,0.0,1.0
2009-07-20,4.15,4.45,4.06,4.31,581500,2.99326347923126,3.20964397170581,2.92834933148889,3.10866640855102,806218.70301233,0.0,1.0
2009-07-21,3.95,4.21,3.925,4.18,459200,2.84900981758156,3.03653957772617,2.83097810987534,3.01490152847871,636656.282757114,0.0,1.0
2009-07-22,3.8,3.91,3.77,3.9,508100,2.74081957134428,2.82015908525162,2.71918152209683,2.81294640216913,704453.521927026,0.0,1.0
2009-07-23,4.09,4.19,3.78,3.83,507000,2.94998738073635,3.0221142115612,2.72639420517931,2.76245762059174,702928.430657354,0.0,1.0
2009-07-24,4.2,4.24,3.94,4.03,240400,3.02932689464368,3.05817762697362,2.84179713449907,2.90671128224144,333301.764753507,0.0,1.0
2009-07-27,4.3,4.34,4.14,4.19,254900,3.10145372546853,3.13030445779847,2.98605079614877,3.0221142115612,353405.240580986,0.0,1.0
2009-07-28,4.22,4.38,4.14,4.19,360800,3.04375226080865,3.15915519012841,2.98605079614877,3.0221142115612,500229.936452019,0.0,1.0
2009-07-29,4.05,4.2,4.01,4.14,310100,2.92113664840641,3.02932689464368,2.89228591607647,2.98605079614877,429937.093386283,0.0,1.0
2009-07-30,4.19,4.26,4.01,4.14,566200,3.0221142115612,3.07260299313859,2.89228591607647,2.98605079614877,785006.069897818,0.0,1.0
2009-07-31,4.24,4.24,4.05,4.17,718600,3.05817762697362,3.05817762697362,2.92113664840641,3.00768884539623,996300.533077663,0.0,1.0
2009-08-03,4.43,4.44,4.22,4.34,452400,3.19521860554083,3.20243128862332,3.04375226080865,3.13030445779847,627228.445817333,0.0,1.0
2009-08-04,4.8,4.96,4.33,4.42,1112900,3.46208787959278,3.57749080891254,3.12309177471599,3.18800592245835,1542976.4309242,0.0,1.0
2009-08-05,5.22,5.48,4.9,5.27,1653400,3.76502056905715,3.95255032920176,3.53421471041763,3.80108398446957,2292350.82297607,0.0,1.0
2009-08-06,4.97,5.3499,4.93,5.24,1177300,3.58470349199502,3.85871332229863,3.55585275966508,3.77944593522212,1632263.59253038,0.0,1.0
2009-08-07,4.99,5.14,4.91,5.01,1263600,3.59912885815999,3.70731910439727,3.54142739350011,3.61355422432496,1751913.9348691,0.0,1.0
2009-08-10,5.28,5.29,4.95,4.96,1415300,3.80829666755206,3.81550935063454,3.57027812583005,3.57749080891254,1962237.88542279,0.0,1.0
2009-08-11,5.49,5.8,5.16,5.16,1593900,3.95976301228424,4.18335618784127,3.72174447056224,3.72174447056224,2209857.24975297,0.0,1.0
2009-08-12,5.89,6.0,5.51,5.56,1588600,4.24827033558364,4.32760984949097,3.97418837844921,4.01025179386163,2202509.08272638,0.0,1.0
2009-08-13,6.02,6.1,5.62,5.91,893200,4.34203521565594,4.39973668031582,4.05352789235654,4.26269570174861,1238374.11097268,0.0,1.0
2009-08-14,5.89,6.14,5.83,5.97,1155500,4.24827033558364,4.42858741264576,4.20499423708873,4.30597180024352,1602039.05645872,0.0,1.0
2009-08-17,5.36,5.62,5.3,5.59,745200,3.86599813221194,4.05352789235654,3.82272203371703,4.03188984310909,1033180.01287152,0.0,1.0
2009-08-18,5.59,5.62,5.31,5.36,404500,4.03188984310909,4.05352789235654,3.82993471679951,3.86599813221194,560817.653256213,0.0,1.0
2009-08-19,5.26,5.4696,5.24,5.36,729000,3.79387130138709,3.94504913879597,3.77944593522212,3.86599813221194,1010719.57780909,0.0,1.0
2009-08-20,5.39,5.57,5.15,5.23,646500,3.88763618145939,4.01746447694412,3.71453178747975,3.77223325213963,896337.732583787,0.0,1.0
2009-08-21,5.55,5.69,5.4,5.47,772300,4.00303911077915,4.10401667393394,3.89484886454188,3.94533764611927,1070752.71596977,0.0,1.0
2009-08-24,5.47,5.74,5.32,5.64,813700,3.94533764611927,4.14008008934636,3.837147399882,4.06795325852151,1128151.60557375,0.0,1.0
2009-08-25,5.59,5.67,5.46,5.56,464300,4.03188984310909,4.08959130776897,3.93812496303679,4.01025179386163,643727.160461952,0.0,1.0
2009-08-26,5.52,5.63,5.35,5.59,611900,3.98140106153169,4.06074057543903,3.85878544912945,4.03188984310909,848366.679919597,0.0,1.0
2009-08-27,5.43,5.44,5.15,5.41,657900,3.91648691378933,3.92369959687182,3.71453178747975,3.90206154762436,912143.223924011,0.0,1.0
2009-08-28,5.33,5.5,5.23,5.46,635500,3.84436008296448,3.96697569536673,3.77223325213963,3.93812496303679,881086.819887079,0.0,1.0
2009-08-31,5.23,5.33,5.18,5.24,597000,3.77223325213963,3.84436008296448,3.73616983672721,3.77944593522212,827708.625448601,0.0,1.0
2009-09-01,4.94,5.3,4.91,5.14,1012000,3.56306544274757,3.82272203371703,3.54142739350011,3.70731910439727,1403083.96809713,0.0,1.0
2009-09-02,5.0,5.17,4.83,4.85,624700,3.60634154124248,3.72895715364472,3.48372592884023,3.4981512950052,866113.196512128,0.0,1.0
2009-09-03,4.98,5.08,4.88,5.04,299600,3.59191617507751,3.66404300590236,3.51978934425266,3.63519227357242,415379.403993971,0.0,1.0
2009-09-04,5.0,5.03,4.86,4.99,291400,3.60634154124248,3.62797959048993,3.50536397808769,3.59912885815999,404010.54180188,0.0,1.0
2009-09-08,4.84,5.05,4.8,4.99,530100,3.49093861192272,3.6424049566549,3.46208787959278,3.59912885815999,734955.347320441,0.0,1.0
2009-09-09,4.99,5.0,4.77,4.85,510400,3.59912885815999,3.60634154124248,3.44044983034532,3.4981512950052,707642.349127247,0.0,1.0
2009-09-10,5.14,5.14,4.85,4.96,546100,3.70731910439727,3.70731910439727,3.4981512950052,3.57749080891254,757138.493061107,0.0,1.0
2009-09-11,5.06,5.15,4.9,5.14,662600,3.64961763973739,3.71453178747975,3.53421471041763,3.70731910439727,918659.522985331,0.0,1.0
2009-09-14,5.43,5.44,4.96,4.96,821600,3.91648691378933,3.92369959687182,3.57749080891254,3.57749080891254,1139104.5337832,0.0,1.0
2009-09-15,5.68,5.74,5.39,5.51,915000,4.09680399085145,4.14008008934636,3.88763618145939,3.97418837844921,1268598.64704434,0.0,1.0
2009-09-16,6.06,6.1,5.7,5.73,1024700,4.37088594798588,4.39973668031582,4.11122935701642,4.13286740626388,1420691.84002878,0.0,1.0
2009-09-17,5.98,6.3,5.92,6.06,1134800,4.313184483326,4.54399034196552,4.26990838483109,4.37088594798588,1573339.61165674,0.0,1.0
2009-09-18,5.93,6.11,5.75,6.0,758300,4.27712106791358,4.40694936339831,4.14729277242885,4.32760984949097,1051342.46344669,0.0,1.0
2009-09-21,5.67,6.09,5.15,5.84,724400,4.08959130776897,4.39252399723334,3.71453178747975,4.21220692017121,1004341.92340865,0.0,1.0
2009-09-22,6.79,6.88,5.77,5.77,1684200,4.89741181300728,4.96232596074965,4.16171813859382,4.16171813859382,2335053.37852686,0.0,1.0
2009-09-23,6.7,7.48,6.7,6.79,2808600,4.83249766526492,5.39508694569875,4.83249766526492,4.89741181300728,3893973.94545216,0.0,1.0
2009-09-24,6.05,6.87,5.94,6.77,1229500,4.3636732649034,4.95511327766716,4.28433375099606,4.88298644684231,1704636.1055093,0.0,1.0
2009-09-25,6.47,6.73,5.96,6.0,1158600,4.66660595436777,4.85413571451237,4.29875911716103,4.32760984949097,1606337.04094598,0.0,1.0
2009-09-28,6.67,6.7,6.34,6.54,682700,4.81085961601747,4.83249766526492,4.57284107429546,4.71709473594516,946527.099822042,0.0,1.0
2009-09-29,5.89,6.3,5.8,6.03,3194500,4.24827033558364,4.54399034196552,4.18335618784127,4.34924789873843,4429003.69178485,0.0,1.0
2009-09-30,5.25,5.74,5.2,5.73,9963400,3.7866586183046,4.14008008934636,3.75059520289218,4.13286740626388,13813722.1420345,0.0,1.0
2009-10-01,5.12,5.27,4.82,5.24,4175700,3.6928937382323,3.80108398446957,3.47651324575775,3.77944593522212,5789385.10433119,0.0,1.0
2009-10-02,5.25,5.4,4.9,4.96,2057300,3.7866586183046,3.89484886454188,3.53421471041763,3.57749080891254,2852336.60826701,0.0,1.0
2009-10-05,5.61,5.74,5.2,5.29,1908100,4.04631520927406,4.14008008934636,3.75059520289218,3.81550935063454,2645478.7742353,0.0,1.0
2009-10-06,5.52,5.8,5.4,5.69,1264700,3.98140106153169,4.18335618784127,3.89484886454188,4.10401667393394,1753439.02613877,0.0,1.0
2009-10-07,5.48,5.62,5.33,5.42,607900,3.95255032920176,4.05352789235654,3.84436008296448,3.90927423070685,842820.893484429,0.0,1.0
2009-10-08,5.79,5.8,5.48,5.5,1109500,4.17614350475879,4.18335618784127,3.95255032920176,3.96697569536673,1538262.51245431,0.0,1.0
2009-10-09,5.95,5.99,5.67,5.76,2020900,4.29154643407855,4.32039716640849,4.08959130776897,4.15450545551133,2801869.951707,0.0,1.0
2009-10-12,5.6,5.99,5.55,5.93,905100,4.03910252619157,4.32039716640849,4.00303911077915,4.27712106791358,1254872.8256173,0.0,1.0
2009-10-13,5.32,5.68,5.29,5.6,1648300,3.837147399882,4.09680399085145,3.81550935063454,4.03910252619157,2285279.94527124,0.0,1.0
2009-10-14,5.35,5.55,5.25,5.53,1313700,3.85878544912945,4.00303911077915,3.7866586183046,3.98861374461418,1821374.90996956,0.0,1.0
2009-10-15,5.3,5.41,5.26,5.36,743900,3.82272203371703,3.90206154762436,3.79387130138709,3.86599813221194,1031377.63228009,0.0,1.0
2009-10-16,5.2,5.3,5.11,5.25,834400,3.75059520289218,3.82272203371703,3.68568105514981,3.7866586183046,1156851.05037573,0.0,1.0
2009-10-19,5.17,5.29,5.0599,5.24,645000,3.72895715364472,3.81550935063454,3.64954551290656,3.77944593522212,894258.062670599,0.0,1.0
2009-10-20,5.1,5.18,5.01,5.17,751400,3.67846837206733,3.73616983672721,3.61355422432496,3.72895715364472,1041775.98184603,0.0,1.0
2009-10-21,5.02,5.33,4.99,5.07,1026100,3.62076690740745,3.84436008296448,3.59912885815999,3.65683032281987,1422632.86528109,0.0,1.0
2009-10-22,5.12,5.13,4.87,5.06,615200,3.6928937382323,3.70010642131478,3.51257666117017,3.64961763973739,852941.953728608,0.0,1.0
2009-10-23,4.99,5.28,4.96,5.12,660000,3.59912885815999,3.80829666755206,3.57749080891254,3.6928937382323,915054.761802474,0.0,1.0
2009-10-26,4.88,5.14,4.82,5.0,636600,3.51978934425266,3.70731910439727,3.47651324575775,3.60634154124248,882611.911156749,0.0,1.0
2009-10-27,4.8,4.96,4.79,4.87,767200,3.46208787959278,3.57749080891254,3.45487519651029,3.51257666117017,1063681.83826494,0.0,1.0
2009-10-28,4.43,4.8401,4.43,4.79,888000,3.19521860554083,3.49101073875354,3.19521860554083,3.45487519651029,1231164.58860697,0.0,1.0
2009-10-29,4.85,4.97,4.53,4.58,1100100,3.4981512950052,3.58470349199502,3.26734543636569,3.30340885177811,1525229.91433167,0.0,1.0
2009-10-30,4.35,4.88,4.34,4.8,2484900,3.13751714088096,3.51978934425266,3.13030445779847,3.46208787959278,3445181.17818631,0.0,1.0
2009-11-02,4.28,4.47,3.93,4.39,1501900,3.08702835930356,3.22406933787077,2.83458445141659,3.1663678732109,2082304.16174414,0.0,1.0
2009-11-03,4.27,4.31,4.08,4.19,1054300,3.07981567622108,3.10866640855102,2.94277469765386,3.0221142115612,1461730.65964901,0.0,1.0
2009-11-04,4.06,4.43,4.06,4.3,1084200,2.92834933148889,3.19521860554083,2.92834933148889,3.10145372546853,1503185.41325188,0.0,1.0
2009-11-05,4.34,4.56,4.25,4.54,1083400,3.13030445779847,3.28898348561314,3.06539031005611,3.27455811944817,1502076.25596485,0.0,1.0
2009-11-06,4.23,4.38,4.18,4.26,445800,3.05096494389114,3.15915519012841,3.01490152847871,3.07260299313859,618077.898199306,0.0,1.0
2009-11-09,4.55,4.55,4.245,4.26,703100,3.28177080253065,3.28177080253065,3.06178396851486,3.07260299313859,974810.610641394,0.0,1.0
2009-11-10,4.41,4.63,4.32,4.55,661500,3.18079323937587,3.33947226719053,3.1158790916335,3.28177080253065,917134.431715659,0.0,1.0
2009-11-11,4.54,4.64,4.401,4.43,485300,3.27455811944817,3.34668495027302,3.17430182460163,3.19521860554083,672842.539246576,0.0,1.0
2009-11-12,4.73,4.85,4.5,4.54,846000,3.41159909801538,3.4981512950052,3.24570738711823,3.27455811944817,1172933.83103772,0.0,1.0
2009-11-13,4.99,4.99,4.72,4.72,631700,3.59912885815999,3.59912885815999,3.4043864149329,3.4043864149329,875818.322773671,0.0,1.0
2009-11-16,4.78,5.02,4.76,4.99,1153400,3.44766251342781,3.62076690740745,3.43323714726284,3.59912885815999,1599127.51858026,0.0,1.0
2009-11-17,4.71,4.85,4.55,4.84,854500,3.39717373185041,3.4981512950052,3.28177080253065,3.49093861192272,1184718.62721245,0.0,1.0
2009-11-18,4.62,4.73,4.51,4.73,750500,3.33225958410805,3.41159909801538,3.25292007020071,3.41159909801538,1040528.17989812,0.0,1.0
2009-11-19,4.6,4.7366,4.49,4.56,712600,3.31783421794308,3.41635946884982,3.23849470403575,3.28898348561314,987981.853424913,0.0,1.0
2009-11-20,4.61,4.74,4.5301,4.55,468100,3.32504690102556,3.41881178109787,3.26741756319651,3.28177080253065,648995.657575361,0.0,1.0
2009-11-23,4.65,4.9,4.58,4.68,442400,3.3538976333555,3.53421471041763,3.30340885177811,3.37553568260296,613363.979729416,0.0,1.0
2009-11-24,4.57,4.73,4.54,4.67,336500,3.29619616869562,3.41159909801538,3.27455811944817,3.36832299952047,466539.283858383,0.0,1.0
2009-11-25,4.55,4.67,4.54,4.59,438000,3.28177080253065,3.36832299952047,3.27455811944817,3.31062153486059,607263.614650733,0.0,1.0
2009-11-27,4.36,4.45,4.3,4.37,345800,3.14472982396344,3.20964397170581,3.10145372546853,3.15194250704593,479433.237320144,0.0,1.0
2009-11-30,4.46,4.5099,4.28,4.34,865300,3.21685665478829,3.25284794336989,3.08702835930356,3.13030445779847,1199692.25058739,0.0,1.0
2009-12-01,4.72,4.74,4.51,4.52,844100,3.4043864149329,3.41881178109787,3.25292007020071,3.2601327532832,1170299.58248101,0.0,1.0
2009-12-02,4.56,4.77,4.48,4.695,668000,3.28898348561314,3.44044983034532,3.23128202095326,3.38635470722669,926146.334672806,0.0,1.0
2009-12-03,4.59,4.89,4.55,4.57,906900,3.31062153486059,3.52700202733514,3.28177080253065,3.29619616869562,1257368.42951313,0.0,1.0
2009-12-04,4.86,4.89,4.62,4.77,673200,3.50536397808769,3.52700202733514,3.33225958410805,3.44044983034532,933355.857038522,0.0,1.0
2009-12-07,4.89,5.07,4.82,4.86,522000,3.52700202733514,3.65683032281987,3.47651324575775,3.50536397808769,723725.129789229,0.0,1.0
2009-12-08,4.81,4.95,4.76,4.81,395500,3.46930056267526,3.57027812583005,3.43323714726284,3.46930056267526,548339.633777089,0.0,1.0
2009-12-09,4.78,4.86,4.63,4.74,578500,3.44766251342781,3.50536397808769,3.33947226719053,3.41881178109787,802059.363185956,0.0,1.0
2009-12-10,4.82,4.995,4.68,4.84,638000,3.47651324575775,3.60273519970124,3.37553568260296,3.49093861192272,884552.936409057,0.0,1.0
2009-12-11,5.08,5.12,4.83,4.87,949000,3.66404300590236,3.6928937382323,3.48372592884023,3.51257666117017,1315737.83174325,0.0,1.0
2009-12-14,5.12,5.2,5.06,5.12,799600,3.6928937382323,3.75059520289218,3.64961763973739,3.6928937382323,1108602.70838978,0.0,1.0
2009-12-15,4.98,5.19,4.98,5.07,362500,3.59191617507751,3.74338251980969,3.59191617507751,3.65683032281987,502586.895686964,0.0,1.0
2009-12-16,5.07,5.15,5.01,5.09,412800,3.65683032281987,3.71453178747975,3.61355422432496,3.67125568898484,572325.160109184,0.0,1.0
2009-12-17,4.95,5.07,4.82,5.06,496300,3.57027812583005,3.65683032281987,3.47651324575775,3.64961763973739,688093.451943285,0.0,1.0
2009-12-18,5.05,5.0601,4.82,4.99,888100,3.6424049566549,3.64968976656821,3.47651324575775,3.59912885815999,1231303.23326784,0.0,1.0
2009-12-21,5.09,5.16,5.01,5.16,437000,3.67125568898484,3.72174447056224,3.61355422432496,3.72174447056224,605877.168041941,0.0,1.0
2009-12-22,5.04,5.1,4.96,5.1,659600,3.63519227357242,3.67846837206733,3.57749080891254,3.67846837206733,914500.183158956,0.0,1.0
2009-12-23,5.12,5.24,5.06,5.08,798200,3.6928937382323,3.77944593522212,3.64961763973739,3.66404300590236,1106661.68313748,0.0,1.0
2009-12-24,5.2,5.22,5.11,5.11,176000,3.75059520289218,3.76502056905715,3.68568105514981,3.68568105514981,244014.603147326,0.0,1.0
2009-12-28,5.23,5.3,5.14,5.22,310500,3.77223325213963,3.82272203371703,3.70731910439727,3.76502056905715,430491.6720298,0.0,1.0
2009-12-29,5.35,5.4,5.24,5.27,564600,3.85878544912945,3.89484886454188,3.77944593522212,3.80108398446957,782787.755323752,0.0,1.0
2009-12-30,5.39,5.4,5.2275,5.28,478700,3.88763618145939,3.89484886454188,3.77043008136901,3.80829666755206,663691.991628552,0.0,1.0
2009-12-31,5.23,5.48,5.21,5.38,786800,3.77223325213963,3.95255032920176,3.75780788597466,3.88042349837691,1090856.19179725,0.0,1.0
2010-01-04,5.46,5.47,5.24,5.37,951000,3.93812496303679,3.94533764611927,3.77944593522212,3.87321081529442,1318510.72496084,0.0,1.0
2010-01-05,5.57,5.67,5.45,5.5,878400,4.01746447694412,4.08959130776897,3.9309122799543,3.96697569536673,1217854.70116256,0.0,1.0
2010-01-06,5.43,5.66,5.395,5.58,673300,3.91648691378933,4.08237862468649,3.89124252300063,4.0246771600266,933494.501699402,0.0,1.0
2010-01-07,5.55,5.55,5.24,5.25,888100,4.00303911077915,4.00303911077915,3.77944593522212,3.7866586183046,1231303.23326784,0.0,1.0
2010-01-08,5.43,5.62,5.42,5.48,610300,3.91648691378933,4.05352789235654,3.90927423070685,3.95255032920176,846148.36534553,0.0,1.0
2010-01-11,5.58,5.6,5.36,5.54,471400,4.0246771600266,4.03910252619157,3.86599813221194,3.99582642769667,653570.931384374,0.0,1.0
2010-01-12,5.53,5.56,5.43,5.49,400300,3.98861374461418,4.01025179386163,3.91648691378933,3.95976301228424,554994.577499288,0.0,1.0
2010-01-13,5.64,5.78,5.4701,5.56,572800,4.06795325852151,4.1689308216763,3.9454097729501,4.01025179386163,794156.617515844,0.0,1.0
2010-01-14,5.69,5.73,5.51,5.59,286000,4.10401667393394,4.13286740626388,3.97418837844921,4.03188984310909,396523.730114405,0.0,1.0
2010-01-15,5.73,5.81,5.57,5.75,529400,4.13286740626388,4.19056887092376,4.01746447694412,4.14729277242885,733984.834694287,0.0,1.0
2010-01-19,6.12,6.13,5.72,5.73,854100,4.41416204648079,4.42137472956328,4.12565472318139,4.13286740626388,1184164.04856893,0.0,1.0
2010-01-20,5.87,6.05,5.85,6.02,582300,4.23384496941867,4.3636732649034,4.2194196032537,4.34203521565594,807327.860299364,0.0,1.0
2010-01-21,5.48,5.99,5.47,5.91,781900,3.95255032920176,4.32039716640849,3.94533764611927,4.26269570174861,1084062.60341417,0.0,1.0
2010-01-22,5.34,5.65,5.31,5.43,904100,3.85157276604697,4.075165941604,3.82993471679951,3.91648691378933,1253486.37900851,0.0,1.0
2010-01-25,5.43,5.66,5.3,5.44,747000,3.91648691378933,4.08237862468649,3.82272203371703,3.92369959687182,1035675.61676734,0.0,1.0
2010-01-26,5.33,5.47,5.28,5.38,630000,3.84436008296448,3.94533764611927,3.80829666755206,3.88042349837691,873461.363538725,0.0,1.0
2010-01-27,5.34,5.36,5.22,5.3,526700,3.85157276604697,3.86599813221194,3.76502056905715,3.82272203371703,730241.428850549,0.0,1.0
2010-01-28,5.24,5.43,5.19,5.38,518800,3.77944593522212,3.91648691378933,3.74338251980969,3.88042349837691,719288.500641095,0.0,1.0
2010-01-29,5.12,5.33,5.05,5.26,611900,3.6928937382323,3.84436008296448,3.6424049566549,3.79387130138709,848366.679919595,0.0,1.0
2010-02-01,5.12,5.24,5.05,5.16,136300,3.6928937382323,3.77944593522212,3.6424049566549,3.72174447056224,188972.672778299,0.0,1.0
2010-02-02,5.21,5.23,5.07,5.1,141500,3.75780788597466,3.77223325213963,3.65683032281987,3.67846837206733,196182.195144015,0.0,1.0
2010-02-03,5.13,5.31,5.08,5.22,417600,3.70010642131478,3.82993471679951,3.66404300590236,3.76502056905715,578980.103831384,0.0,1.0
2010-02-04,4.81,5.08,4.78,5.06,565800,3.46930056267526,3.66404300590236,3.44766251342781,3.64961763973739,784451.491254303,0.0,1.0
2010-02-05,4.8,4.91,4.64,4.84,435000,3.46208787959278,3.54142739350011,3.34668495027302,3.49093861192272,603104.274824357,0.0,1.0
2010-02-08,4.88,5.03,4.74,4.81,563700,3.51978934425266,3.62797959048993,3.41881178109787,3.46930056267526,781539.953375839,0.0,1.0
2010-02-09,4.84,5.02,4.82,4.97,392600,3.49093861192272,3.62076690740745,3.47651324575775,3.58470349199502,544318.938611592,0.0,1.0
2010-02-10,4.82,4.89,4.8,4.86,327700,3.47651324575775,3.52700202733514,3.46208787959278,3.50536397808769,454338.553701016,0.0,1.0
2010-02-11,4.81,4.86,4.74,4.81,344100,3.46930056267526,3.50536397808769,3.41881178109787,3.46930056267526,477076.278085199,0.0,1.0
2010-02-12,4.77,4.82,4.76,4.76,351700,3.44044983034532,3.47651324575775,3.43323714726284,3.43323714726284,487613.272312015,0.0,1.0
2010-02-16,5.1,5.17,4.789,4.81,641400,3.67846837206733,3.72895715364472,3.45415392820204,3.46930056267526,889266.854878948,0.0,1.0
2010-02-17,5.12,5.19,5.06,5.13,300200,3.6928937382323,3.74338251980969,3.64961763973739,3.70010642131478,416211.271959246,0.0,1.0
2010-02-18,5.19,5.2,5.05,5.1,214500,3.74338251980969,3.75059520289218,3.6424049566549,3.67846837206733,297392.797585804,0.0,1.0
2010-02-19,5.41,5.44,5.18,5.18,511900,3.90206154762436,3.92369959687182,3.73616983672721,3.73616983672721,709722.019040434,0.0,1.0
2010-02-22,5.3,5.45,5.245,5.41,451000,3.82272203371703,3.9309122799543,3.78305227676336,3.90206154762436,625287.420565023,0.0,1.0
2010-02-23,5.22,5.32,5.167,5.3,480000,3.76502056905715,3.837147399882,3.72679334871998,3.82272203371703,665494.37221998,0.0,1.0
2010-02-24,5.2,5.34,5.175,5.24,535800,3.75059520289218,3.85157276604697,3.73256349518596,3.77944593522212,742858.092990553,0.0,1.0
2010-02-25,5.47,5.5,5.02,5.09,608700,3.94533764611927,3.96697569536673,3.62076690740745,3.67125568898484,843930.050771463,0.0,1.0
2010-02-26,5.53,5.58,5.4201,5.5,691900,3.98861374461418,4.0246771600266,3.90934635753767,3.96697569536673,959282.408622926,0.0,1.0
2010-03-01,5.61,5.7,5.51,5.56,578600,4.04631520927406,4.11122935701642,3.97418837844921,4.01025179386163,802198.007846835,0.0,1.0
2010-03-02,5.82,5.87,5.575,5.61,660600,4.19778155400624,4.23384496941867,4.02107081848536,4.04631520927406,915886.629767749,0.0,1.0
2010-03-03,5.86,5.92,5.84,5.87,777900,4.22663228633618,4.26990838483109,4.21220692017121,4.23384496941867,1078516.81697901,0.0,1.0
2010-03-04,6.0,6.02,5.85,5.89,665900,4.32760984949097,4.34203521565594,4.2194196032537,4.24827033558364,923234.796794345,0.0,1.0
2010-03-05,6.21,6.22,6.0,6.08,1114200,4.47907619422316,4.48628887730564,4.32760984949097,4.38531131415085,1544778.81151563,0.0,1.0
2010-03-08,6.45,6.54,6.17,6.21,1159500,4.6521805882028,4.71709473594516,4.45022546189322,4.47907619422316,1607584.84289389,0.0,1.0
2010-03-09,6.59,6.76,6.31,6.39,1999000,4.75315815135759,4.87577376375983,4.55120302504801,4.60890448970789,2771506.77097446,0.0,1.0
2010-03-10,7.05,7.05,6.51,6.59,1578600,5.08494157315189,5.08494157315189,4.69545668669771,4.75315815135759,2188644.61663846,0.0,1.0
2010-03-11,6.84,7.0,6.77,6.99,2690900,4.93347522841971,5.04887815773947,4.88298644684231,5.04166547465698,3730789.17959739,0.0,1.0
2010-03-12,7.02,7.2,6.75,6.84,1584400,5.06330352390444,5.19313181938917,4.86856108067734,4.93347522841971,2196686.00696945,0.0,1.0
2010-03-15,7.02,7.03,6.85,7.0,1336400,5.06330352390444,5.07051620698692,4.94068791150219,5.04887815773947,1852847.24798913,0.0,1.0
2010-03-16,7.33,7.375,7.01,7.05,1354300,5.28689669946147,5.31935377333265,5.05609084082195,5.08494157315189,1877664.6422865,0.0,1.0
2010-03-17,7.49,7.9,7.38,7.46,2918200,5.40229962878123,5.69801963516311,5.3229601148739,5.38066157953378,4045928.49377573,0.0,1.0
2010-03-18,7.27,7.48,7.2,7.45,1511300,5.24362060096656,5.39508694569875,5.19313181938917,5.37344889645129,2095336.75986679,0.0,1.0
2010-03-19,7.27,7.42,7.15,7.26,1521500,5.24362060096656,5.35181084720384,5.15706840397674,5.23640791788408,2109478.51527646,0.0,1.0
2010-03-22,7.44,7.49,7.1,7.16,1045600,5.36623621336881,5.40229962878123,5.12100498856432,5.16428108705923,1449668.57415252,0.0,1.0
2010-03-23,7.59,7.73,7.3789,7.46,1124300,5.47442645960608,5.57540402276087,5.32216671973482,5.38066157953378,1558781.92226443,0.0,1.0
2010-03-24,7.96,8.01,7.5206,7.55,1842600,5.74129573365802,5.77735914907045,5.42437043901364,5.44557572727614,2554666.52135945,0.0,1.0
2010-03-25,7.87,8.43,7.83,8.04,1670700,5.67638158591566,6.08029183853482,5.64753085358572,5.7989971983179,2316336.34930817,0.0,1.0
2010-03-26,8.19,8.28,7.9,7.94,1568300,5.90718744455518,5.97210159229754,5.69801963516311,5.72687036749305,2174364.21656791,0.0,1.0
2010-03-29,8.29,8.43,8.19,8.31,1054300,5.97931427538003,6.08029183853482,5.90718744455518,5.993739641545,1461730.65964901,0.0,1.0
2010-03-30,7.94,8.34,7.9,8.29,996700,5.72687036749305,6.01537769079245,5.69801963516311,5.97931427538003,1381871.33498261,0.0,1.0
2010-03-31,7.76,8.01,7.76,7.93,1761000,5.59704207200832,5.77735914907045,5.59704207200832,5.71965768441057,2441532.47808206,0.0,1.0
2010-04-01,7.71,7.98,7.61,7.87,810100,5.5609786565959,5.75572109982299,5.48885182577105,5.67638158591566,1123160.3977821,0.0,1.0
2010-04-05,8.35,8.36,7.72,7.72,1341400,6.02259037387494,6.02980305695742,5.56819133967839,5.56819133967839,1859779.48103309,0.0,1.0
2010-04-06,8.98,9.15,8.29,8.31,1631000,6.47698940807149,6.59960502047373,5.97931427538003,5.993739641545,2261294.41893914,0.0,1.0
2010-04-07,8.71,9.33,8.67,9.02,1963100,6.2822469648444,6.72943331595846,6.25339623251446,6.50584014040143,2721733.33771884,0.0,1.0
2010-04-08,8.45,8.91,8.43,8.7,2438300,6.09471720469979,6.4265006264941,6.08029183853482,6.27503428176191,3380572.76621662,0.0,1.0
2010-04-09,8.66,8.76,8.4,8.56,2676600,6.24618354943197,6.31831038025682,6.05865378928736,6.17405671860712,3710962.99309167,0.0,1.0
2010-04-12,8.61,8.81,8.45,8.69,1451400,6.21012013401955,6.35437379566925,6.09471720469979,6.26782159867943,2012288.60800017,0.0,1.0
2010-04-13,8.77,8.93,8.53,8.56,1379000,6.32552306333931,6.44092599265907,6.15241866935967,6.17405671860712,1911909.87352365,0.0,1.0
2010-04-14,8.63,8.92,8.55,8.88,1562100,6.22454550018452,6.43371330957658,6.16684403552464,6.40486257724664,2165768.2475934,0.0,1.0
2010-04-15,8.35,8.73,8.34,8.51,1125100,6.02259037387494,6.29667233100937,6.01537769079245,6.1379933031947,1559891.07955146,0.0,1.0
2010-04-16,8.17,8.45,8.16,8.42,1042600,5.89276207839021,6.09471720469979,5.88554939530772,6.07307915545233,1445509.23432615,0.0,1.0
2010-04-19,8.33,8.35,7.95,8.09,782700,6.00816500770997,6.02259037387494,5.73408305057554,5.83506061373033,1085171.76070121,0.0,1.0
2010-04-20,8.5,8.53,8.15,8.4,952200,6.13078062011221,6.15241866935967,5.87833671222524,6.05865378928736,1320174.46089139,0.0,1.0
2010-04-21,8.46,8.61,8.37,8.5,1178800,6.10192988778227,6.21012013401955,6.03701574003991,6.13078062011221,1634343.26244357,0.0,1.0
2010-04-22,8.74,8.78,8.22,8.34,1090400,6.30388501409185,6.33273574642179,5.92882549380263,6.01537769079245,1511781.38222639,0.0,1.0
2010-04-23,9.0,9.04,8.64,8.73,825100,6.49141477423646,6.5202655065664,6.231758183267,6.29667233100937,1143957.09691397,0.0,1.0
2010-04-26,9.01,9.1,8.93,9.0,879300,6.49862745731894,6.56354160506131,6.44092599265907,6.49141477423646,1219102.50311048,0.0,1.0
2010-04-27,8.44,9.06,8.43,8.96,954300,6.0875045216173,6.53469087273137,6.08029183853482,6.46256404190652,1323085.99876985,0.0,1.0
2010-04-28,7.86,8.52,7.81,8.52,2537000,5.66916890283318,6.14520598627718,5.63310548742075,6.14520598627718,3517415.04650435,0.0,1.0
2010-04-29,8.38,8.4,7.76,7.99,1708000,6.04422842312239,6.05865378928736,5.59704207200832,5.76293378290548,2368050.8078161,0.0,1.0
2010-04-30,7.98,8.56,7.94,8.37,1615300,5.75572109982299,6.17405671860712,5.72687036749305,6.03701574003991,2239527.20718112,0.0,1.0
2010-05-03,8.07,8.46,7.98,8.02,1490100,5.82063524756536,6.10192988778227,5.75572109982299,5.78457183215293,2065944.0917604,0.0,1.0
2010-05-04,8.1,8.26,7.54,7.75,1825200,5.84227329681281,5.95767622613257,5.43836304419366,5.58982938892584,2530542.35036648,0.0,1.0
2010-05-05,8.0,8.37,7.88,7.88,1760100,5.77014646598796,6.03701574003991,5.68359426899814,5.68359426899814,2440284.67613414,0.0,1.0
2010-05-06,7.63,8.1298,6.7744,7.95,2346100,5.50327719193602,5.86376709239862,4.88616002739861,5.73408305057554,3252742.38888603,0.0,1.0
2010-05-07,7.17,7.71,7.06,7.71,1567500,5.17149377014171,5.5609786565959,5.09215425623438,5.5609786565959,2173255.05928088,0.0,1.0
2010-05-10,7.71,7.99,7.53,7.59,1301900,5.5609786565959,5.76293378290548,5.43115036111117,5.47442645960608,1805014.83998582,0.0,1.0
2010-05-11,7.8,7.96,7.45,7.56,845600,5.62589280433826,5.74129573365802,5.37344889645129,5.45278841035863,1172379.2523942,0.0,1.0
2010-05-12,8.12,8.13,7.72,7.79,588100,5.85669866297778,5.86391134606027,5.56819133967839,5.61868012125578,815369.250630356,0.0,1.0
2010-05-13,7.74,8.15,7.67,8.11,974400,5.58261670584336,5.87833671222524,5.53212792426596,5.8494859798953,1350953.57560656,0.0,1.0
2010-05-14,7.4,7.69,7.3,7.57,968900,5.33738548103887,5.54655329043093,5.26525865021402,5.46000109344111,1343328.11925821,0.0,1.0
2010-05-17,7.42,7.68,7.05,7.47,1039200,5.35181084720384,5.53934060734845,5.08494157315189,5.38787426261626,1440795.31585626,0.0,1.0
2010-05-18,6.99,7.61,6.92,7.61,857300,5.04166547465698,5.48885182577105,4.99117669307959,5.48885182577105,1188600.67771706,0.0,1.0
2010-05-19,6.91,7.1,6.56,6.88,1365300,4.9839640099971,5.12100498856432,4.73152010211013,4.96232596074965,1892915.55498321,0.0,1.0
2010-05-20,6.45,6.75,6.34,6.64,1343400,4.6521805882028,4.86856108067734,4.57284107429546,4.78922156677001,1862552.37425067,0.0,1.0
2010-05-21,6.52,6.57,6.13,6.3,1227300,4.70266936978019,4.73873278519262,4.42137472956328,4.54399034196552,1701585.92296996,0.0,1.0
2010-05-24,6.4,6.68,6.37,6.52,624800,4.61611717279037,4.81807229909995,4.59447912354292,4.70266936978019,866251.841173009,0.0,1.0
2010-05-25,6.45,6.52,6.01,6.13,1056600,4.6521805882028,4.70266936978019,4.33482253257346,4.42137472956328,1464919.48684923,0.0,1.0
2010-05-26,6.36,6.81,6.32,6.55,1552800,4.58726644046043,4.91183717917225,4.55841570813049,4.72430741902765,2152874.29413164,0.0,1.0
2010-05-27,6.8,6.8,6.47,6.58,754700,4.90462449608977,4.90462449608977,4.66660595436777,4.7459454682751,1046351.25565504,0.0,1.0
2010-05-28,6.69,6.89,6.59,6.75,764600,4.82528498218244,4.96953864383213,4.75315815135759,4.86856108067734,1060077.07708208,0.0,1.0
2010-06-01,6.35,6.63,6.35,6.61,568200,4.58005375737795,4.78200888368753,4.58005375737795,4.76758351752256,787778.963115401,0.0,1.0
2010-06-02,6.4,6.4,6.18,6.38,680600,4.61611717279037,4.61611717279037,4.4574381449757,4.6016918066254,943615.561943581,0.0,1.0
2010-06-03,6.36,6.55,6.27,6.49,755600,4.58726644046043,4.72430741902765,4.52235229271807,4.68103132053274,1047599.05760295,0.0,1.0
2010-06-04,5.75,6.23,5.72,6.18,1199800,4.14729277242885,4.49350156038813,4.12565472318139,4.4574381449757,1663458.64122819,0.0,1.0
2010-06-07,5.47,5.89,5.46,5.82,1241700,3.94533764611927,4.24827033558364,3.93812496303679,4.19778155400624,1721550.75413656,0.0,1.0
2010-06-08,5.35,5.69,5.16,5.5,1576300,3.85878544912945,4.10401667393394,3.72174447056224,3.96697569536673,2185455.78943824,0.0,1.0
2010-06-09,5.4,5.52,5.29,5.46,1057200,3.89484886454188,3.98140106153169,3.81550935063454,3.93812496303679,1465751.35481451,0.0,1.0
2010-06-10,5.69,5.73,5.46,5.54,1852300,4.10401667393394,4.13286740626388,3.93812496303679,3.99582642769667,2568115.05346473,0.0,1.0
2010-06-11,5.78,5.84,5.48,5.59,639400,4.1689308216763,4.21220692017121,3.95255032920176,4.03188984310909,886493.961661367,0.0,1.0
2010-06-14,6.02,6.16,5.8,5.8,859900,4.34203521565594,4.44301277881073,4.18335618784127,4.18335618784127,1192205.43889992,0.0,1.0
2010-06-15,6.3,6.34,6.0,6.1,743600,4.54399034196552,4.57284107429546,4.32760984949097,4.39973668031582,1030961.69829745,0.0,1.0
2010-06-16,6.23,6.37,6.1,6.16,811100,4.49350156038813,4.59447912354292,4.39973668031582,4.44301277881073,1124546.84439089,0.0,1.0
2010-06-17,6.19,6.3,6.06,6.25,566800,4.46465082805819,4.54399034196552,4.37088594798588,4.5079269265531,785837.937863093,0.0,1.0
2010-06-18,6.11,6.38,6.1,6.25,758400,4.40694936339831,4.6016918066254,4.39973668031582,4.5079269265531,1051481.10810757,0.0,1.0
2010-06-21,6.27,6.46,6.15,6.24,1076600,4.52235229271807,4.65939327128528,4.43580009572825,4.50071424347061,1492648.41902506,0.0,1.0
2010-06-22,6.0,6.36,5.98,6.29,948600,4.32760984949097,4.58726644046043,4.313184483326,4.53677765888304,1315183.25309974,0.0,1.0
2010-06-23,5.92,6.08,5.86,5.97,571300,4.26990838483109,4.38531131415085,4.22663228633618,4.30597180024352,792076.947602657,0.0,1.0
2010-06-24,5.61,5.91,5.61,5.85,743100,4.04631520927406,4.26269570174861,4.04631520927406,4.2194196032537,1030268.47499306,0.0,1.0
2010-06-25,5.66,5.8,5.56,5.64,1584400,4.08237862468649,4.18335618784127,4.01025179386163,4.06795325852151,2196686.00696945,0.0,1.0
2010-06-28,5.43,5.82,5.4,5.69,939400,3.91648691378933,4.19778155400624,3.89484886454188,4.10401667393394,1302427.94429885,0.0,1.0
2010-06-29,5.17,5.38,5.11,5.3,850500,3.72895715364472,3.88042349837691,3.68568105514981,3.82272203371703,1179172.84077728,0.0,1.0
2010-06-30,4.82,5.2,4.8,5.16,1241300,3.47651324575775,3.75059520289218,3.46208787959278,3.72174447056224,1720996.17549305,0.0,1.0
2010-07-01,4.59,4.81,4.45,4.8,1637100,3.31062153486059,3.46930056267526,3.20964397170581,3.46208787959278,2269751.74325277,0.0,1.0
2010-07-02,4.39,4.7,4.32,4.64,810600,3.1663678732109,3.38996104876793,3.1158790916335,3.34668495027302,1123853.62108649,0.0,1.0
2010-07-06,4.21,4.83,4.165,4.59,2120100,3.03653957772617,3.48372592884023,3.00408250385498,3.31062153486059,2939405.45529912,0.0,1.0
2010-07-07,4.48,4.48,4.15,4.3,1737900,3.23128202095326,3.23128202095326,2.99326347923126,3.10145372546853,2409505.56141897,0.0,1.0
2010-07-08,4.39,4.65,4.27,4.54,1766500,3.1663678732109,3.3538976333555,3.07981567622108,3.27455811944817,2449157.9344304,0.0,1.0
2010-07-09,4.46,4.49,4.33,4.37,1220200,3.21685665478829,3.23849470403575,3.12309177471599,3.15194250704593,1691742.15204754,0.0,1.0
2010-07-12,4.46,4.57,4.39,4.45,578100,3.21685665478829,3.29619616869562,3.1663678732109,3.20964397170581,801504.784542439,0.0,1.0
2010-07-13,4.66,4.67,4.51,4.58,930800,3.36111031643799,3.36832299952047,3.25292007020071,3.30340885177811,1290504.50346325,0.0,1.0
2010-07-14,4.72,4.74,4.48,4.64,1177100,3.4043864149329,3.41881178109787,3.23128202095326,3.34668495027302,1631986.30320862,0.0,1.0
2010-07-15,4.47,4.79,4.41,4.72,1060900,3.22406933787077,3.45487519651029,3.18079323937587,3.4043864149329,1470881.20726704,0.0,1.0
2010-07-16,4.0075,4.43,3.96,4.43,1914800,2.89048274530585,3.19521860554083,2.85622250066404,3.19521860554083,2654767.9665142,0.0,1.0
2010-07-19,3.85,4.05,3.73,4.01,1266500,2.77688298675671,2.92113664840641,2.69033078976689,2.89228591607647,1755934.63003459,0.0,1.0
2010-07-20,3.86,3.88,3.7,3.84,1138400,2.78409566983919,2.79852103600416,2.66869274051943,2.76967030367422,1578330.81944839,0.0,1.0
2010-07-21,3.76,4.07,3.69,3.91,1611900,2.71196883901434,2.93556201457138,2.66148005743695,2.82015908525162,2234813.28871123,0.0,1.0
2010-07-22,4.03,4.07,3.79,3.83,1179600,2.90671128224144,2.93556201457138,2.7336068882618,2.76245762059174,1635452.4197306,0.0,1.0
2010-07-23,4.14,4.15,3.9,3.99,942700,2.98605079614877,2.99326347923126,2.81294640216913,2.8778605499115,1307003.21810787,0.0,1.0
2010-07-26,4.48,4.48,4.16,4.2,786700,3.23128202095326,3.23128202095326,3.00047616231374,3.02932689464368,1090717.54713637,0.0,1.0
2010-07-27,4.27,4.67,4.25,4.55,1016000,3.07981567622108,3.36832299952047,3.06539031005611,3.28177080253065,1408629.75453229,0.0,1.0
2010-07-28,4.23,4.35,4.17,4.27,581300,3.05096494389114,3.13751714088096,3.00768884539623,3.07981567622108,805941.413690571,0.0,1.0
2010-07-29,4.18,4.38,4.13,4.27,891100,3.01490152847871,3.15915519012841,2.97883811306629,3.07981567622108,1235462.57309422,0.0,1.0
2010-07-30,4.22,4.27,4.06,4.13,918000,3.04375226080865,3.07981567622108,2.92834933148889,2.97883811306629,1272757.98687071,0.0,1.0
2010-08-02,4.37,4.45,4.2775,4.32,1869400,3.15194250704593,3.20964397170581,3.08522518853294,3.1158790916335,2591823.29047506,0.0,1.0
2010-08-03,4.84,4.94,4.34,4.46,2336300,3.49093861192272,3.56306544274757,3.13030445779847,3.21685665478829,3239155.21211988,0.0,1.0
2010-08-04,5.09,5.16,4.92,4.92,1988400,3.67125568898484,3.72174447056224,3.5486400765826,3.5486400765826,2756810.43692127,0.0,1.0
2010-08-05,5.24,5.44,5.1,5.1,1417100,3.77944593522212,3.92369959687182,3.67846837206733,3.67846837206733,1964733.48931861,0.0,1.0
2010-08-06,5.18,5.35,4.95,5.22,1099100,3.73616983672721,3.85878544912945,3.57027812583005,3.76502056905715,1523843.46772288,0.0,1.0
2010-08-09,5.3,5.32,5.12,5.26,621300,3.82272203371703,3.837147399882,3.6928937382323,3.79387130138709,861399.278042237,0.0,1.0
2010-08-10,5.24,5.34,5.07,5.21,980700,3.77944593522212,3.85157276604697,3.65683032281987,3.75780788597466,1359688.18924195,0.0,1.0
2010-08-11,4.83,5.13,4.8,5.07,1753900,3.48372592884023,3.70010642131478,3.46208787959278,3.65683032281987,2431688.70715964,0.0,1.0
2010-08-12,4.69,4.8,4.6,4.7,1945100,3.38274836568544,3.46208787959278,3.31783421794308,3.38996104876793,2696777.2987606,0.0,1.0
2010-08-13,4.65,4.76,4.59,4.66,1667800,3.3538976333555,3.43323714726284,3.31062153486059,3.36111031643799,2312315.65414268,0.0,1.0
2010-08-16,4.71,4.78,4.51,4.59,1054000,3.39717373185041,3.44766251342781,3.25292007020071,3.31062153486059,1461314.72566638,0.0,1.0
2010-08-17,4.73,4.85,4.71,4.81,882200,3.41159909801538,3.4981512950052,3.39717373185041,3.46930056267526,1223123.19827597,0.0,1.0
2010-08-18,4.7,4.73,4.6,4.71,755400,3.38996104876793,3.41159909801538,3.31783421794308,3.39717373185041,1047321.76828119,0.0,1.0
2010-08-19,4.4,4.71,4.36,4.69,1227900,3.17358055629338,3.39717373185041,3.14472982396344,3.38274836568544,1702417.79093524,0.0,1.0
2010-08-20,4.51,4.53,4.25,4.35,821900,3.25292007020071,3.26734543636569,3.06539031005611,3.13751714088096,1139520.46776584,0.0,1.0
2010-08-23,4.37,4.68,4.36,4.6,554400,3.15194250704593,3.37553568260296,3.14472982396344,3.31783421794308,768645.999914077,0.0,1.0
2010-08-24,4.28,4.63,4.22,4.25,1352400,3.08702835930356,3.33947226719053,3.04375226080865,3.06539031005611,1875030.3937298,0.0,1.0
2010-08-25,4.44,4.45,4.16,4.24,810900,3.20243128862332,3.20964397170581,3.00047616231374,3.05817762697362,1124269.55506913,0.0,1.0
2010-08-26,4.27,4.57,4.27,4.47,649400,3.07981567622108,3.29619616869562,3.07981567622108,3.22406933787077,900358.427749281,0.0,1.0
2010-08-27,4.5,4.5,4.16,4.3,720600,3.24570738711823,3.24570738711823,3.00047616231374,3.10145372546853,999073.426295246,0.0,1.0
2010-08-30,4.26,4.4901,4.26,4.46,584400,3.07260299313859,3.23856683086657,3.07260299313859,3.21685665478829,810239.398177827,0.0,1.0
2010-08-31,4.25,4.36,4.25,4.25,596900,3.06539031005611,3.14472982396344,3.06539031005611,3.06539031005611,827569.980787721,0.0,1.0
2010-09-01,4.58,4.59,4.32,4.36,1193800,3.30340885177811,3.31062153486059,3.1158790916335,3.14472982396344,1655139.96157544,0.0,1.0
2010-09-02,4.6,4.65,4.49,4.55,622500,3.31783421794308,3.3538976333555,3.23849470403575,3.28177080253065,863063.013972787,0.0,1.0
2010-09-03,4.7,4.8,4.67,4.69,671500,3.38996104876793,3.46208787959278,3.36832299952047,3.38274836568544,930998.897803577,0.0,1.0
2010-09-07,4.47,4.69,4.4675,4.67,668200,3.22406933787077,3.38274836568544,3.22226616710015,3.36832299952047,926423.623994566,0.0,1.0
2010-09-08,4.48,4.58,4.42,4.48,507100,3.23128202095326,3.30340885177811,3.18800592245835,3.23128202095326,703067.075318234,0.0,1.0
2010-09-09,4.56,4.66,4.4998,4.58,557800,3.28898348561314,3.36111031643799,3.24556313345658,3.30340885177811,773359.918383969,0.0,1.0
2010-09-10,4.92,4.94,4.57,4.59,1085600,3.5486400765826,3.56306544274757,3.29619616869562,3.31062153486059,1505126.43850419,0.0,1.0
2010-09-13,5.24,5.26,4.91,4.99,1418200,3.77944593522212,3.79387130138709,3.54142739350011,3.59912885815999,1966258.58058828,0.0,1.0
2010-09-14,5.1,5.25,5.09,5.21,720100,3.67846837206733,3.7866586183046,3.67125568898484,3.75780788597466,998380.202990849,0.0,1.0
2010-09-15,5.1,5.14,5.0,5.06,659000,3.67846837206733,3.70731910439727,3.60634154124248,3.64961763973739,913668.315193681,0.0,1.0
2010-09-16,5.06,5.15,4.94,5.05,872800,3.64961763973739,3.71453178747975,3.56306544274757,3.6424049566549,1210090.60015333,0.0,1.0
2010-09-17,4.98,5.17,4.98,5.12,973400,3.59191617507751,3.72895715364472,3.59191617507751,3.6928937382323,1349567.12899777,0.0,1.0
2010-09-20,5.26,5.4,4.91,5.0,1277100,3.79387130138709,3.89484886454188,3.54142739350011,3.60634154124248,1770630.96408778,0.0,1.0
2010-09-21,5.37,5.4,5.16,5.27,976800,3.87321081529442,3.89484886454188,3.72174447056224,3.80108398446957,1354281.04746766,0.0,1.0
2010-09-22,5.0,5.35,5.0,5.33,768800,3.60634154124248,3.85878544912945,3.60634154124248,3.84436008296448,1065900.152839,0.0,1.0
2010-09-23,4.78,4.99,4.77,4.93,752300,3.44766251342781,3.59912885815999,3.44044983034532,3.55585275966508,1043023.78379394,0.0,1.0
2010-09-24,5.13,5.15,4.84,4.9,740600,3.70010642131478,3.71453178747975,3.49093861192272,3.53421471041763,1026802.35847108,0.0,1.0
2010-09-27,4.96,5.12,4.95,5.12,478900,3.57749080891254,3.6928937382323,3.57027812583005,3.6928937382323,663969.280950309,0.0,1.0
2010-09-28,5.17,5.17,4.86,5.0,856400,3.72895715364472,3.72895715364472,3.50536397808769,3.60634154124248,1187352.87576915,0.0,1.0
2010-09-29,5.02,5.16,4.95,5.16,950600,3.62076690740745,3.72174447056224,3.57027812583005,3.72174447056224,1317956.14631732,0.0,1.0
2010-09-30,5.07,5.15,5.0,5.07,989800,3.65683032281987,3.71453178747975,3.60634154124248,3.65683032281987,1372304.85338195,0.0,1.0
2010-10-01,5.11,5.16,5.02,5.1,853700,3.68568105514981,3.72174447056224,3.62076690740745,3.67846837206733,1183609.46992541,0.0,1.0
2010-10-04,4.99,5.1,4.9,5.1,685100,3.59912885815999,3.67846837206733,3.53421471041763,3.67846837206733,949854.571683144,0.0,1.0
2010-10-05,5.2,5.22,4.96,5.06,686700,3.75059520289218,3.76502056905715,3.57749080891254,3.64961763973739,952072.886257209,0.0,1.0
2010-10-06,5.28,5.31,5.1,5.17,708300,3.80829666755206,3.82993471679951,3.67846837206733,3.72895715364472,982020.133007108,0.0,1.0
2010-10-07,5.37,5.42,5.25,5.34,1270200,3.87321081529442,3.90927423070685,3.7866586183046,3.85157276604697,1761064.48248712,0.0,1.0
2010-10-08,5.66,5.69,5.34,5.36,1247800,4.08237862468649,4.10401667393394,3.85157276604697,3.86599813221194,1730008.07845019,0.0,1.0
2010-10-11,5.7,5.8,5.47,5.59,964100,4.11122935701642,4.18335618784127,3.94533764611927,4.03188984310909,1336673.17553601,0.0,1.0
2010-10-12,5.76,5.78,5.6,5.65,748900,4.15450545551133,4.1689308216763,4.03910252619157,4.075165941604,1038309.86532405,0.0,1.0
2010-10-13,6.07,6.12,5.77,5.8,1154000,4.37809863106837,4.41416204648079,4.16171813859382,4.18335618784127,1599959.38654554,0.0,1.0
2010-10-14,6.01,6.09,5.95,6.05,730100,4.33482253257346,4.39252399723334,4.29154643407855,4.3636732649034,1012244.66907877,0.0,1.0
2010-10-15,6.17,6.25,5.98,6.08,840600,4.45022546189322,4.5079269265531,4.313184483326,4.38531131415085,1165447.01935024,0.0,1.0
2010-10-18,6.24,6.25,6.06,6.2,723700,4.50071424347061,4.5079269265531,4.37088594798588,4.47186351114067,1003371.4107825,0.0,1.0
2010-10-19,6.08,6.22,5.9,6.08,1141800,4.38531131415085,4.48628887730564,4.25548301866612,4.38531131415085,1583044.73791828,0.0,1.0
2010-10-20,6.26,6.39,6.11,6.11,879000,4.51513960963558,4.60890448970789,4.40694936339831,4.40694936339831,1218686.56912784,0.0,1.0
2010-10-21,6.41,6.62,6.33,6.33,1140200,4.62332985587286,4.77479620060504,4.56562839121298,4.56562839121298,1580826.42334421,0.0,1.0
2010-10-22,6.7,6.79,6.4025,6.44,1327900,4.83249766526492,4.89741181300728,4.61792034356099,4.64496790512031,1841062.4518144,0.0,1.0
2010-10-25,6.96,7.11,6.68,6.77,1907100,5.02002742540953,5.1282176716468,4.81807229909995,4.88298644684231,2644092.32762651,0.0,1.0
2010-10-26,6.62,7.42,6.52,7.105,4170200,4.77479620060504,5.35181084720384,4.70266936978019,5.12461133010556,5781759.64798284,0.0,1.0
2010-10-27,7.19,7.36,6.38,6.38,3315200,5.18591913630668,5.30853474870893,4.6016918066254,4.6016918066254,4596347.797466,0.0,1.0
2010-10-28,7.24,7.32,7.0,7.28,977000,5.22198255171911,5.27968401637899,5.04887815773947,5.25083328404905,1354558.33678942,0.0,1.0
2010-10-29,7.33,7.36,7.14,7.22,848500,5.28689669946147,5.30853474870893,5.14985572089426,5.20755718555414,1176399.9475597,0.0,1.0
2010-11-01,7.35,7.56,7.24,7.4,1690400,5.30132206562644,5.45278841035863,5.22198255171911,5.33738548103887,2343649.34750137,0.0,1.0
2010-11-02,7.5,7.55,7.27,7.43,1806100,5.40951231186372,5.44557572727614,5.24362060096656,5.35902353028632,2504061.22013855,0.0,1.0
2010-11-03,7.65,7.76,7.54,7.55,1417700,5.51770255810099,5.59704207200832,5.43836304419366,5.44557572727614,1965565.35728389,0.0,1.0
2010-11-04,7.88,7.91,7.75,7.82,1271500,5.68359426899814,5.7052323182456,5.58982938892584,5.64031817050324,1762866.86307855,0.0,1.0
2010-11-05,7.8,8.06,7.79,7.9,1495100,5.62589280433826,5.81342256448287,5.61868012125578,5.69801963516311,2072876.32480436,0.0,1.0
2010-11-08,7.94,8.01,7.73,7.82,1176000,5.72687036749305,5.77735914907045,5.57540402276087,5.64031817050324,1630461.21193895,0.0,1.0
2010-11-09,7.61,8.0011,7.54,7.95,2219300,5.48885182577105,5.77093986112704,5.43836304419366,5.73408305057554,3076940.95889126,0.0,1.0
2010-11-10,7.72,7.81,7.38,7.58,1030200,5.56819133967839,5.63310548742075,5.3229601148739,5.4672137765236,1428317.29637713,0.0,1.0
2010-11-11,7.56,7.75,7.55,7.61,778800,5.45278841035863,5.58982938892584,5.44557572727614,5.48885182577105,1079764.61892692,0.0,1.0
2010-11-12,7.27,7.49,6.86,7.42,1904200,5.24362060096656,5.40229962878123,4.94790059458468,5.35181084720384,2640071.63246102,0.0,1.0
2010-11-15,7.19,7.41,7.12,7.27,767500,5.18591913630668,5.34459816412135,5.13543035472929,5.24362060096656,1064097.77224757,0.0,1.0
2010-11-16,6.92,7.12,6.83,7.1,1431300,4.99117669307959,5.13543035472929,4.92626254533722,5.12100498856432,1984421.03116345,0.0,1.0
2010-11-17,7.03,7.09,6.85,6.93,734900,5.07051620698692,5.11379230548183,4.94068791150219,4.99838937616207,1018899.61280097,0.0,1.0
2010-11-18,7.26,7.49,7.1,7.1,1190300,5.23640791788408,5.40229962878123,5.12100498856432,5.12100498856432,1650287.39844467,0.0,1.0
2010-11-19,7.41,7.44,7.06,7.21,673200,5.34459816412135,5.36623621336881,5.09215425623438,5.20034450247165,933355.857038523,0.0,1.0
2010-11-22,7.38,7.49,7.25,7.36,407000,5.3229601148739,5.40229962878123,5.22919523480159,5.30853474870893,564283.769778192,0.0,1.0
2010-11-23,7.36,7.44,7.17,7.23,688600,5.30853474870893,5.36623621336881,5.17149377014171,5.21476986863662,954707.134813913,0.0,1.0
2010-11-24,7.56,7.62,7.39,7.45,737400,5.45278841035863,5.49606450885354,5.33017279795638,5.37344889645129,1022365.72932294,0.0,1.0
2010-11-26,7.54,7.69,7.49,7.49,286300,5.43836304419366,5.54655329043093,5.40229962878123,5.40229962878123,396939.664097042,0.0,1.0
2010-11-29,7.68,7.7,7.39,7.45,531800,5.53934060734845,5.55376597351342,5.33017279795638,5.37344889645129,737312.306555386,0.0,1.0
2010-11-30,7.61,7.67,7.5,7.62,674000,5.48885182577105,5.53212792426596,5.40951231186372,5.49606450885354,934465.014325556,0.0,1.0
2010-12-01,7.65,7.89,7.65,7.8,701600,5.51770255810099,5.69080695208063,5.51770255810099,5.62589280433826,972730.940728205,0.0,1.0
2010-12-02,7.96,7.96,7.7,7.7,1105300,5.74129573365802,5.74129573365802,5.55376597351342,5.55376597351342,1532439.43669739,0.0,1.0
2010-12-03,8.01,8.11,7.86,7.86,1052600,5.77735914907045,5.8494859798953,5.66916890283318,5.66916890283318,1459373.70041407,0.0,1.0
2010-12-06,8.26,8.31,7.9,7.97,1146700,5.95767622613257,5.993739641545,5.69801963516311,5.74850841674051,1589838.32630136,0.0,1.0
2010-12-07,8.29,8.49,8.29,8.39,1498400,5.97931427538003,6.12356793702973,5.97931427538003,6.05144110620488,2077451.59861337,0.0,1.0
2010-12-08,8.16,8.33,8.14,8.3,1575100,5.88554939530772,6.00816500770997,5.87112402914275,5.98652695846251,2183792.05350769,0.0,1.0
2010-12-09,8.37,8.42,8.16,8.24,4465700,6.03701574003991,6.07307915545233,5.88554939530772,5.9432508599676,6191454.62088076,0.0,1.0
2010-12-10,8.6,8.711,8.34,8.41,794400,6.20290745093706,6.28296823315265,6.01537769079245,6.06586647236985,1101393.18602407,0.0,1.0
2010-12-13,8.29,8.66,8.28,8.62,1514200,5.97931427538003,6.24618354943197,5.97210159229754,6.21733281710203,2099357.45503228,0.0,1.0
2010-12-14,8.05,8.31,7.98,8.29,961800,5.80620988140039,5.993739641545,5.75572109982299,5.97931427538003,1333484.34833579,0.0,1.0
2010-12-15,7.75,8.03,7.72,8.01,1360900,5.58982938892584,5.79178451523542,5.56819133967839,5.77735914907045,1886815.18990452,0.0,1.0
2010-12-16,7.97,8.155,7.74,7.78,914900,5.74850841674051,5.88194305376648,5.58261670584336,5.6114674381733,1268460.00238346,0.0,1.0
2010-12-17,8.03,8.1,7.85,7.95,932900,5.79178451523542,5.84227329681281,5.66195621975069,5.73408305057554,1293416.04134171,0.0,1.0
2010-12-20,8.14,8.24,7.98,8.03,597800,5.87112402914275,5.9432508599676,5.75572109982299,5.79178451523542,828817.782735635,0.0,1.0
2010-12-21,8.47,8.62,8.2,8.2,1544900,6.10914257086476,6.21733281710203,5.91440012763766,5.91440012763766,2141921.36592218,0.0,1.0
2010-12-22,8.47,8.601,8.4,8.5,577800,6.10914257086476,6.20362871924531,6.05865378928736,6.13078062011221,801088.850559801,0.0,1.0
2010-12-23,8.29,8.57,8.28,8.46,643600,5.97931427538003,6.18126940168961,5.97210159229754,6.10192988778227,892317.03741829,0.0,1.0
2010-12-27,8.46,8.49,8.2,8.24,239400,6.10192988778227,6.12356793702973,5.91440012763766,5.9432508599676,331915.318144716,0.0,1.0
2010-12-28,8.63,8.64,8.46,8.48,357400,6.22454550018452,6.231758183267,6.10192988778227,6.11635525394724,495516.017982127,0.0,1.0
2010-12-29,8.78,8.845,8.64,8.69,458600,6.33273574642179,6.37961818645794,6.231758183267,6.26782159867943,635824.41479184,0.0,1.0
2010-12-30,8.75,8.88,8.65,8.73,418700,6.31109769717434,6.40486257724664,6.23897086634949,6.29667233100937,580505.195101054,0.0,1.0
2010-12-31,8.76,8.8,8.59,8.7,501200,6.31831038025682,6.34716111258676,6.19569476785458,6.27503428176191,694887.040326363,0.0,1.0
2011-01-03,9.49,9.67,8.725,8.83,2110400,6.84483624527822,6.97466454076295,6.29306598946812,6.36879916183422,2925956.92319385,0.0,1.0
2011-01-04,9.45,9.84,9.37,9.55,1891100,6.81598551294828,7.0972801531652,6.7582840482884,6.88811234377313,2621909.18188585,0.0,1.0
2011-01-05,9.48,9.54,9.35,9.49,1023300,6.83762356219574,6.88089966069065,6.74385868212343,6.84483624527822,1418750.81477647,0.0,1.0
2011-01-06,9.45,9.47,9.24,9.38,1591800,6.81598551294828,6.83041087911325,6.6645191682161,6.76549673137089,2206945.71187451,0.0,1.0
2011-01-07,9.54,9.59,9.41,9.46,1405900,6.88089966069065,6.91696307610307,6.78713478061834,6.82319819603077,1949205.28730015,0.0,1.0
2011-01-10,9.78,9.8,9.43,9.45,1324600,7.05400405467029,7.06842942083526,6.80156014678331,6.81598551294828,1836487.17800539,0.0,1.0
2011-01-11,9.84,9.87,9.61,9.85,1129500,7.0972801531652,7.11891820241265,6.93138844226804,7.10449283624768,1565991.44463014,0.0,1.0
2011-01-12,9.98,10.03,9.82,9.93,1546500,7.19825771631999,7.23432113173241,7.08285478700023,7.16219430090756,2144139.68049625,0.0,1.0
2011-01-13,10.13,10.17,9.93,9.97,930000,7.30644796255726,7.3352986948872,7.16219430090756,7.1910450332375,1289395.34617621,0.0,1.0
2011-01-14,10.17,10.24,10.01,10.13,1072900,7.3352986948872,7.38578747646459,7.21989576556744,7.30644796255726,1487518.56657254,0.0,1.0
2011-01-18,10.19,10.24,10.14,10.18,817800,7.34972406105217,7.38578747646459,7.31366064563974,7.34251137796968,1133836.03666979,0.0,1.0
2011-01-19,9.9,10.3,9.89,10.22,1501100,7.14055625166011,7.4290635749595,7.13334356857762,7.37136211029962,2081195.00445711,0.0,1.0
2011-01-20,9.87,10.13,9.67,9.82,782200,7.11891820241265,7.30644796255726,6.97466454076295,7.08285478700023,1084478.53739681,0.0,1.0
2011-01-21,9.96,10.04,9.9,9.99,511100,7.18383235015502,7.24153381481489,7.14055625166011,7.20547039940247,708612.8617534,0.0,1.0
2011-01-24,10.15,10.181,9.94,9.94,479000,7.32087332872223,7.34323264627793,7.16940698399005,7.16940698399005,664107.925611189,0.0,1.0
2011-01-25,10.23,10.37,10.07,10.1,1001400,7.37857479338211,7.4795523565369,7.26317186406235,7.2848099133098,1388387.63404393,0.0,1.0
2011-01-26,9.72,9.92,9.56,9.8,2164400,7.01072795617538,7.15498161782508,6.89532502685562,7.06842942083526,3000825.04006859,0.0,1.0
2011-01-27,10.21,10.44,9.9,9.9,2689800,7.36414942721714,7.53004113811429,7.14055625166011,7.14055625166011,3729264.08832772,0.0,1.0
2011-01-28,9.98,10.3,9.88,10.26,1258900,7.19825771631999,7.4290635749595,7.12613088549514,7.40021284262956,1745397.63580778,0.0,1.0
2011-01-31,10.22,10.38,10.0,10.0,740900,7.37136211029962,7.48676503961938,7.21268308248496,7.21268308248496,1027218.29245372,0.0,1.0
2011-02-01,10.23,10.39,10.04,10.29,1001400,7.37857479338211,7.49397772270187,7.24153381481489,7.42185089187702,1388387.63404393,0.0,1.0
2011-02-02,10.35,10.46,10.18,10.19,1181000,7.46512699037193,7.54446650427926,7.34251137796968,7.34972406105217,1637393.44498291,0.0,1.0
2011-02-03,10.44,10.5,10.2,10.3,1062700,7.53004113811429,7.5733172366092,7.35693674413465,7.4290635749595,1473376.81116286,0.0,1.0
2011-02-04,10.39,10.5,10.21,10.43,565400,7.49397772270187,7.5733172366092,7.36414942721714,7.52282845503181,783896.912610785,0.0,1.0
2011-02-07,10.63,10.75,10.39,10.39,712400,7.66708211668151,7.75363431367133,7.49397772270187,7.49397772270187,987704.564103154,0.0,1.0
2011-02-08,10.7,10.83,10.6,10.61,716600,7.7175708982589,7.81133577833121,7.64544406743405,7.65265675051654,993527.63986008,0.0,1.0
2011-02-09,10.5,10.73,10.42,10.64,633800,7.5733172366092,7.73920894750636,7.51561577194932,7.67429479976399,878729.860652133,0.0,1.0
2011-02-10,10.58,10.71,10.4,10.43,545500,7.63101870126908,7.72478358134139,7.50119040578435,7.52282845503181,756306.625095832,0.0,1.0
2011-02-11,10.76,10.77,10.51,10.56,649500,7.76084699675381,7.7680596798363,7.58052991969169,7.61659333510411,900497.072410161,0.0,1.0
2011-02-14,11.11,11.11,10.72,10.74,679700,8.01329090464078,8.01329090464078,7.73199626442387,7.74642163058884,942367.759995669,0.0,1.0
2011-02-15,11.12,11.15,10.9424,11.0,489000,8.02050358772327,8.04214163697073,7.89240633617834,7.93395139073345,677972.391699105,0.0,1.0
2011-02-16,11.4,11.56,11.13,11.15,1154800,8.22245871403285,8.33786164335261,8.02771627080576,8.04214163697073,1601068.54383257,0.0,1.0
2011-02-17,11.62,11.75,11.37,11.4,721100,8.38113774184752,8.47490262191982,8.20082066478539,8.22245871403285,999766.649599642,0.0,1.0
2011-02-18,11.65,11.88,11.56,11.64,827800,8.40277579109497,8.56866750199213,8.33786164335261,8.39556310801249,1147700.50275771,0.0,1.0
2011-02-22,11.28,11.95,11.25,11.51,738900,8.13590651704303,8.61915628356952,8.11426846779557,8.30179822794018,1024445.39923613,0.0,1.0
2011-02-23,11.22,11.396,10.86,11.34,1100100,8.09263041854812,8.21957364079986,7.83297382757866,8.17918261553794,1525229.91433167,0.0,1.0
2011-02-24,10.52,10.92,10.09,10.41,2651400,7.58774260277417,7.87624992607357,7.27759723022732,7.50840308886684,3676024.53855012,0.0,1.0
2011-02-25,10.95,11.03,10.57,10.58,1198700,7.89788797532103,7.9555894399809,7.6238060181866,7.63101870126908,1661933.54995852,0.0,1.0
2011-02-28,11.21,11.26,10.95,11.01,1429500,8.08541773546563,8.12148115087806,7.89788797532103,7.94116407381594,1981925.42726763,0.0,1.0
2011-03-01,10.8,11.38,10.635,11.3,1499000,7.78969772908375,8.20803334786788,7.67068845822275,8.150331883208,2078283.46657865,0.0,1.0
2011-03-02,11.02,11.2,10.67,10.78,826200,7.94837675689842,8.07820505238315,7.69593284901145,7.77527236291878,1145482.18818364,0.0,1.0
2011-03-03,11.87,11.91,11.17,11.2,1201100,8.56145481890964,8.59030555123958,8.0565670031357,8.07820505238315,1665261.02181962,0.0,1.0
2011-03-04,11.39,11.75,11.1,11.75,5999300,8.21524603095036,8.47490262191982,8.0060782215583,8.47490262191982,8317709.14012361,0.0,1.0
2011-03-07,11.22,11.59,11.05,11.48,1231400,8.09263041854812,8.35949969260006,7.97001480614588,8.28016017869273,1707270.35406601,0.0,1.0
2011-03-08,11.43,11.57,11.2,11.26,1515600,8.2440967632803,8.34507432643509,8.07820505238315,8.12148115087806,2101298.48028459,0.0,1.0
2011-03-09,11.38,11.43,11.325,11.43,621700,8.20803334786788,8.2440967632803,8.16836359091421,8.2440967632803,861953.856685754,0.0,1.0
2011-03-10,10.77,11.26,10.75,11.25,1353300,7.7680596798363,8.12148115087806,7.75363431367133,8.11426846779557,1876278.19567771,0.0,1.0
2011-03-11,10.6,10.88,10.32,10.61,1894500,7.64544406743405,7.84739919374363,7.44348894112447,7.65265675051654,2626623.10035574,0.0,1.0
2011-03-14,10.47,10.56,10.3,10.45,1474600,7.55167918736175,7.61659333510411,7.4290635749595,7.53725382119678,2044454.16932413,0.0,1.0
2011-03-15,10.29,10.41,10.11,10.11,1221400,7.42185089187702,7.50840308886684,7.29202259639229,7.29202259639229,1693405.88797809,0.0,1.0
2011-03-16,10.06,10.37,10.01,10.25,1828300,7.25595918097987,7.4795523565369,7.21989576556744,7.39300015954708,2534840.33485373,0.0,1.0
2011-03-17,10.29,10.46,10.14,10.34,926500,7.42185089187702,7.54446650427926,7.31366064563974,7.45791430728944,1284542.78304544,0.0,1.0
2011-03-18,10.49,10.78,10.32,10.43,1697200,7.56610455352672,7.77527236291878,7.44348894112447,7.52282845503181,2353077.18444115,0.0,1.0
2011-03-21,10.75,10.8,10.6,10.67,841800,7.75363431367133,7.78969772908375,7.64544406743405,7.69593284901145,1167110.75528079,0.0,1.0
2011-03-22,10.95,10.95,10.56,10.78,872100,7.89788797532103,7.89788797532103,7.61659333510411,7.77527236291878,1209120.08752718,0.0,1.0
2011-03-23,10.82,10.91,10.41,10.87,929500,7.80412309524872,7.86903724299109,7.50840308886684,7.84018651066115,1288702.12287182,0.0,1.0
2011-03-24,10.94,10.97,10.8,10.9,928500,7.89067529223854,7.912313341486,7.78969772908375,7.8618245599086,1287315.67626303,0.0,1.0
2011-03-25,11.21,11.22,10.96,11.0,1198200,8.08541773546563,8.09263041854812,7.90510065840351,7.93395139073345,1661240.32665413,0.0,1.0
2011-03-28,11.32,11.34,11.23,11.26,1050200,8.16475724937297,8.17918261553794,8.0998431016306,8.12148115087806,1456046.22855297,0.0,1.0
2011-03-29,11.43,11.465,11.25,11.31,1612300,8.2440967632803,8.269341154069,8.11426846779557,8.15754456629048,2235367.86735474,0.0,1.0
2011-03-30,11.5,11.5299,11.39,11.5,1302100,8.2945855448577,8.31615146727433,8.21524603095036,8.2945855448577,1805292.12930758,0.0,1.0
2011-03-31,11.89,11.9,11.33,11.43,2960800,8.57588018507461,8.5830928681571,8.17196993245545,8.2440967632803,4104991.11931025,0.0,1.0
2011-04-01,12.0,12.14,11.86,11.92,2770300,8.65521969898195,8.75619726213674,8.55424213582716,8.59751823432207,3840873.04033544,0.0,1.0
2011-04-04,11.9,12.03,11.74,12.01,1503800,8.5830928681571,8.6768577482294,8.46768993883734,8.66243238206443,2084938.41030085,0.0,1.0
2011-04-05,12.02,12.15,11.82,11.82,918300,8.66964506514692,8.76340994521922,8.52539140349722,8.52539140349722,1273173.92085335,0.0,1.0
2011-04-06,12.13,12.24,12.02,12.12,1235000,8.74898457905425,8.82832409296159,8.66964506514692,8.74177189597177,1712261.56185766,0.0,1.0
2011-04-07,12.03,12.12,11.84,12.12,758000,8.6768577482294,8.74177189597177,8.53981676966219,8.74177189597177,1050926.52946405,0.0,1.0
2011-04-08,12.04,12.13,11.9,12.13,835200,8.68407043131189,8.74898457905425,8.5830928681571,8.74898457905425,1157960.20766277,0.0,1.0
2011-04-11,11.93,12.12,11.81,12.01,765600,8.60473091740455,8.74177189597177,8.51817872041473,8.66243238206443,1061463.52369087,0.0,1.0
2011-04-12,11.93,12.0,11.78,11.82,837200,8.60473091740455,8.65521969898195,8.49654067116728,8.52539140349722,1160733.10088035,0.0,1.0
2011-04-13,12.06,12.08,11.87,11.98,985200,8.69849579747686,8.71292116364183,8.56145481890964,8.64079433281698,1365927.19898151,0.0,1.0
2011-04-14,12.3,12.47,11.92,12.0,1548000,8.8716001914565,8.99421580385874,8.59751823432207,8.65521969898195,2146219.35040944,0.0,1.0
2011-04-15,12.52,12.63,12.16,12.38,1014700,9.03027921927116,9.1096187331785,8.77062262830171,8.92930165611638,1406827.37394086,0.0,1.0
2011-04-18,12.34,12.42,12.07,12.29,735500,8.90045092378644,8.95815238844632,8.70570848055934,8.86438750837401,1019731.48076624,0.0,1.0
2011-04-19,12.39,12.5,12.16,12.39,434800,8.93651433919886,9.01585385310619,8.77062262830171,8.93651433919886,602826.985502599,0.0,1.0
2011-04-20,12.63,12.65,12.455,12.59,1247900,9.1096187331785,9.12404409934347,8.98339677923501,9.08076800084856,1730146.72311107,0.0,1.0
2011-04-21,12.67,12.91,12.41,12.87,807500,9.13846946550844,9.31157385948808,8.95093970536383,9.28272312715814,1119555.63659924,0.0,1.0
2011-04-25,12.53,12.68,12.44,12.61,673800,9.03749190235365,9.14568214859092,8.97257775461128,9.09519336701353,934187.725003798,0.0,1.0
2011-04-26,12.43,12.6,12.39,12.57,1705100,8.9653650715288,9.08798068393104,8.93651433919886,9.06634263468359,2364030.1126506,0.0,1.0
2011-04-27,12.4,12.5,12.11,12.43,1158200,8.94372702228135,9.01585385310619,8.73455921288928,8.9653650715288,1605782.46230246,0.0,1.0
2011-04-28,12.46,12.58,12.28,12.31,775900,8.98700312077625,9.07355531776607,8.85717482529152,8.87881287453898,1075743.92376142,0.0,1.0
2011-04-29,12.52,12.55,12.35,12.44,1311700,9.03027921927116,9.05191726851862,8.90766360686892,8.97257775461128,1818602.01675198,0.0,1.0
2011-05-02,12.46,12.655,12.45,12.58,1183700,8.98700312077625,9.12765044088471,8.97979043769377,9.07355531776607,1641136.85082665,0.0,1.0
2011-05-03,12.02,12.61,11.84,12.38,1083300,8.66964506514692,9.09519336701353,8.53981676966219,8.92930165611638,1501937.61130397,0.0,1.0
2011-05-04,11.85,12.1,11.74,12.04,766500,8.54702945274467,8.7273465298068,8.46768993883734,8.68407043131189,1062711.32563878,0.0,1.0
2011-05-05,11.91,12.03,11.685,11.75,950700,8.59030555123958,8.6768577482294,8.42802018188367,8.47490262191982,1318094.7909782,0.0,1.0
2011-05-06,11.95,12.26,11.88,12.06,453400,8.61915628356952,8.84274945912655,8.56866750199213,8.69849579747686,628614.892426123,0.0,1.0
2011-05-09,12.06,12.2,11.76,11.87,315100,8.69849579747686,8.79947336063164,8.48211530500231,8.56145481890964,436869.326430241,0.0,1.0
2011-05-10,12.41,12.44,12.13,12.19,357600,8.95093970536383,8.97257775461128,8.74898457905425,8.79226067754916,495793.307303886,0.0,1.0
2011-05-11,11.83,12.43,11.81,12.39,425500,8.5326040865797,8.9653650715288,8.51817872041473,8.93651433919886,589933.032040837,0.0,1.0
2011-05-12,11.99,12.02,11.65,11.81,589000,8.64800701589946,8.66964506514692,8.40277579109497,8.51817872041473,816617.052578268,0.0,1.0
2011-05-13,11.79,12.1,11.77,12.03,703200,8.50375335424976,8.7273465298068,8.48932798808479,8.6768577482294,974949.255302272,0.0,1.0
2011-05-16,11.42,11.91,11.39,11.71,585700,8.23688408019782,8.59030555123958,8.21524603095036,8.44605188958988,812041.778769255,0.0,1.0
2011-05-17,11.54,11.59,11.25,11.3,589700,8.32343627718764,8.35949969260006,8.11426846779557,8.150331883208,817587.565204422,0.0,1.0
2011-05-18,11.68,11.7,11.43,11.57,430500,8.42441384034243,8.4388392065074,8.2440967632803,8.34507432643509,596865.265084795,0.0,1.0
2011-05-19,11.94,11.96,11.67,11.81,612300,8.61194360048704,8.62636896665201,8.41720115725994,8.51817872041473,848921.258563112,0.0,1.0
2011-05-20,11.77,11.9296,11.64,11.84,654900,8.48932798808479,8.60444241008125,8.39556310801249,8.53981676966219,907983.884097636,0.0,1.0
2011-05-23,11.7,11.76,11.44,11.54,470500,8.4388392065074,8.48211530500231,8.25130944636279,8.32343627718764,652323.12943646,0.0,1.0
2011-05-24,11.74,11.85,11.54,11.72,645900,8.46768993883734,8.54702945274467,8.32343627718764,8.45326457267237,895505.864618511,0.0,1.0
2011-05-25,11.87,11.95,11.55,11.69,536300,8.56145481890964,8.61915628356952,8.33064896027012,8.43162652342491,743551.316294949,0.0,1.0
2011-05-26,12.04,12.105,11.75,11.75,816400,8.68407043131189,8.73095287134804,8.47490262191982,8.47490262191982,1131895.01141748,0.0,1.0
2011-05-27,12.25,12.27,12.03,12.1,408700,8.83553677604407,8.84996214220904,8.6768577482294,8.7273465298068,566640.729013138,0.0,1.0
2011-05-31,12.58,12.58,12.32,12.37,1079600,9.07355531776607,9.07355531776607,8.88602555762147,8.92208897303389,1496807.75885144,0.0,1.0
2011-06-01,11.83,12.11,11.69,12.08,3966500,8.5326040865797,8.73455921288928,8.43162652342491,8.71292116364183,5499340.47377199,0.0,1.0
2011-06-02,11.85,11.99,11.65,11.84,1293300,8.54702945274467,8.64800701589946,8.40277579109497,8.53981676966219,1793091.39915021,0.0,1.0
2011-06-03,11.71,11.81,11.09,11.62,1306800,8.44605188958988,8.51817872041473,7.99886553847582,8.38113774184752,1811808.4283689,0.0,1.0
2011-06-06,11.42,11.82,11.4,11.61,1048400,8.23688408019782,8.52539140349722,8.22245871403285,8.37392505876503,1453550.62465714,0.0,1.0
2011-06-07,11.45,11.61,11.42,11.51,904100,8.25852212944527,8.37392505876503,8.23688408019782,8.30179822794018,1253486.37900851,0.0,1.0
2011-06-08,11.19,11.51,11.19,11.4,1396800,8.07099236930067,8.30179822794018,8.07099236930067,8.22245871403285,1936588.62316014,0.0,1.0
2011-06-09,10.95,11.24,10.9,11.24,919700,7.89788797532103,8.10705578471309,7.8618245599086,8.10705578471309,1275114.94610566,0.0,1.0
2011-06-10,10.56,10.91,10.5199,10.8,1706000,7.61659333510411,7.86903724299109,7.58767047594335,7.78969772908375,2365277.91459852,0.0,1.0
2011-06-13,10.62,11.2,10.55,11.14,1140600,7.65986943359902,8.07820505238315,7.60938065202163,8.03492895388824,1581381.00198773,0.0,1.0
2011-06-14,10.75,10.93,10.65,10.77,702200,7.75363431367133,7.88346260915606,7.68150748284648,7.7680596798363,973562.80869348,0.0,1.0
2011-06-15,10.51,10.71,10.41,10.59,837400,7.58052991969169,7.72478358134139,7.50840308886684,7.63823138435157,1161010.39020211,0.0,1.0
2011-06-16,10.68,10.81,10.43,10.56,1104200,7.70314553209393,7.79691041216624,7.52282845503181,7.61659333510411,1530914.34542771,0.0,1.0
2011-06-17,11.01,11.09,10.71,10.87,1564500,7.94116407381594,7.99886553847582,7.72478358134139,7.84018651066115,2169095.7194545,0.0,1.0
2011-06-20,11.1,11.19,10.93,11.0,824700,8.0060782215583,8.07099236930067,7.88346260915606,7.93395139073345,1143402.51827045,0.0,1.0
2011-06-21,11.17,11.26,11.05,11.21,1008100,8.0565670031357,8.12148115087806,7.97001480614588,8.08541773546563,1397676.82632284,0.0,1.0
2011-06-22,11.07,11.33,11.07,11.12,840700,7.98444017231085,8.17196993245545,7.98444017231085,8.02050358772327,1165585.66401112,0.0,1.0
2011-06-23,10.97,11.09,10.53,10.87,921400,7.912313341486,7.99886553847582,7.59495528585666,7.84018651066115,1277471.9053406,0.0,1.0
2011-06-24,10.74,11.04,10.65,11.01,1207300,7.74642163058884,7.96280212306339,7.68150748284648,7.94116407381594,1673856.99079413,0.0,1.0
2011-06-27,10.99,11.01,10.65,10.73,657300,7.92673870765097,7.94116407381594,7.68150748284648,7.73920894750636,911311.355958736,0.0,1.0
2011-06-28,11.1,11.15,10.99,11.03,923600,8.0060782215583,8.04214163697073,7.92673870765097,7.9555894399809,1280522.08787995,0.0,1.0
2011-06-29,11.36,11.36,11.0,11.19,1159500,8.19360798170291,8.19360798170291,7.93395139073345,8.07099236930067,1607584.84289389,0.0,1.0
2011-06-30,11.45,11.48,11.235,11.4,1102300,8.25852212944527,8.28016017869273,8.10344944317185,8.22245871403285,1528280.09687101,0.0,1.0
2011-07-01,11.69,11.77,11.38,11.42,1119500,8.43162652342491,8.48932798808479,8.20803334786788,8.23688408019782,1552126.97854223,0.0,1.0
2011-07-05,11.98,12.0,11.68,11.7,1789500,8.64079433281698,8.65521969898195,8.42441384034243,8.4388392065074,2481046.20643261,0.0,1.0
2011-07-06,11.95,12.1,11.81,11.91,1281800,8.61915628356952,8.7273465298068,8.51817872041473,8.59030555123958,1777147.26314911,0.0,1.0
2011-07-07,12.23,12.24,12.0,12.1,908200,8.8211114098791,8.82832409296159,8.65521969898195,8.7273465298068,1259170.81010456,0.0,1.0
2011-07-08,12.22,12.24,11.75,11.99,427000,8.81389872679662,8.82832409296159,8.47490262191982,8.64800701589946,592012.701954024,0.0,1.0
2011-07-11,11.89,12.1,11.8,11.99,546700,8.57588018507461,8.7273465298068,8.51096603733225,8.64800701589946,757970.361026382,0.0,1.0
2011-07-12,11.94,12.12,11.82,11.85,571400,8.61194360048704,8.74177189597177,8.52539140349722,8.54702945274467,792215.592263535,0.0,1.0
2011-07-13,11.84,12.06,11.8025,11.99,529700,8.53981676966219,8.69849579747686,8.51276920810287,8.64800701589946,734400.768676924,0.0,1.0
2011-07-14,11.59,11.89,11.465,11.89,913200,8.35949969260006,8.57588018507461,8.269341154069,8.57588018507461,1266103.04314851,0.0,1.0
2011-07-15,11.77,11.83,11.5,11.62,584800,8.48932798808479,8.5326040865797,8.2945855448577,8.38113774184752,810793.976821343,0.0,1.0
2011-07-18,11.41,11.79,11.3,11.7,836700,8.22967139711533,8.50375335424976,8.150331883208,8.4388392065074,1160039.87757595,0.0,1.0
2011-07-19,11.61,11.73,11.44,11.51,698100,8.37392505876503,8.46047725575485,8.25130944636279,8.30179822794018,967878.377597435,0.0,1.0
2011-07-20,11.98,11.99,11.6,11.65,485200,8.64079433281698,8.64800701589946,8.36671237568255,8.40277579109497,672703.894585697,0.0,1.0
2011-07-21,12.17,12.24,12.02,12.05,428600,8.77783531138419,8.82832409296159,8.66964506514692,8.69128311439437,594231.016528091,0.0,1.0
2011-07-22,12.17,12.27,12.1,12.18,436800,8.77783531138419,8.84996214220904,8.7273465298068,8.78504799446667,605599.878720182,0.0,1.0
2011-07-25,12.02,12.19,11.89,11.95,525700,8.66964506514692,8.79226067754916,8.57588018507461,8.61915628356952,728854.982241758,0.0,1.0
2011-07-26,12.17,12.17,11.82,12.0,603400,8.77783531138419,8.77783531138419,8.52539140349722,8.65521969898195,836581.883744867,0.0,1.0
2011-07-27,11.5,12.12,11.49,12.08,1176300,8.2945855448577,8.74177189597177,8.28737286177521,8.71292116364183,1630877.14592159,0.0,1.0
2011-07-28,11.95,12.12,11.59,11.6,1234600,8.61915628356952,8.74177189597177,8.35949969260006,8.36671237568255,1711706.98321414,0.0,1.0
2011-07-29,11.85,11.98,11.62,11.8,1418200,8.54702945274467,8.64079433281698,8.38113774184752,8.51096603733225,1966258.58058828,0.0,1.0
2011-08-01,11.66,12.1,11.5,12.06,570700,8.40998847417746,8.7273465298068,8.2945855448577,8.69849579747686,791245.079637381,0.0,1.0
2011-08-02,10.88,11.89,10.88,11.88,830500,7.84739919374363,8.57588018507461,7.84739919374363,8.56866750199213,1151443.90860145,0.0,1.0
2011-08-03,10.78,10.9,10.34,10.88,1025800,7.77527236291878,7.8618245599086,7.45791430728944,7.84739919374363,1422216.93129845,0.0,1.0
2011-08-04,9.71,10.7,9.7,10.57,2047600,7.00351527309289,7.7175708982589,6.99630259001041,7.6238060181866,2838888.07616173,0.0,1.0
2011-08-05,9.22,9.96,9.0,9.9,2008500,6.65009380205113,7.18383235015502,6.49141477423646,7.14055625166011,2784678.01375798,0.0,1.0
2011-08-08,7.81,9.22,7.8,8.79,2518300,5.63310548742075,6.65009380205113,5.62589280433826,6.33994842950428,3491488.49491995,0.0,1.0
2011-08-09,9.35,9.36,7.95,8.12,2909800,6.74385868212343,6.75107136520592,5.73408305057554,5.85669866297778,4034282.34226188,0.0,1.0
2011-08-10,8.68,9.41,8.63,9.02,1833900,6.26060891559694,6.78713478061834,6.22454550018452,6.50584014040143,2542604.43586296,0.0,1.0
2011-08-11,8.78,9.28,8.64,8.72,2054300,6.33273574642179,6.69336990054604,6.231758183267,6.28945964792688,2848177.26844064,0.0,1.0
2011-08-12,8.99,9.21,8.71,8.89,1417900,6.48420209115397,6.64288111896864,6.2822469648444,6.41207526032913,1965842.64660565,0.0,1.0
2011-08-15,9.62,9.63,9.02,9.09,979700,6.93860112535053,6.94581380843301,6.50584014040143,6.55632892197882,1358301.74263316,0.0,1.0
2011-08-16,9.37,9.61,9.25,9.44,604200,6.7582840482884,6.93138844226804,6.67173185129858,6.8087728298658,837691.041031901,0.0,1.0
2011-08-17,9.31,9.6489,9.24,9.42,600900,6.71500794979349,6.95944577945891,6.6645191682161,6.79434746370083,833115.767222889,0.0,1.0
2011-08-18,8.55,8.98,8.44,8.86,1377200,6.16684403552464,6.47698940807149,6.0875045216173,6.39043721108167,1909414.26962783,0.0,1.0
2011-08-19,8.21,8.64,8.2,8.26,1256100,5.92161281072015,6.231758183267,5.91440012763766,5.95767622613257,1741515.58530316,0.0,1.0
2011-08-22,8.33,8.51,8.005,8.51,900300,6.00816500770997,6.1379933031947,5.77375280752921,6.1379933031947,1248217.8818951,0.0,1.0
2011-08-23,8.64,8.68,8.24,8.4,937100,6.231758183267,6.26060891559694,5.9432508599676,6.05865378928736,1299239.11709863,0.0,1.0
2011-08-24,8.54,8.8,8.4,8.61,987100,6.15963135244215,6.34716111258676,6.05865378928736,6.21012013401955,1368561.44753821,0.0,1.0
2011-08-25,8.12,8.8,7.95,8.71,867200,5.85669866297778,6.34716111258676,5.73408305057554,6.2822469648444,1202326.4991441,0.0,1.0
2011-08-26,8.2,8.3,8.0,8.06,1317300,5.91440012763766,5.98652695846251,5.77014646598796,5.81342256448287,1826366.11776121,0.0,1.0
2011-08-29,8.66,8.75,8.31,8.31,1378500,6.24618354943197,6.31109769717434,5.993739641545,5.993739641545,1911216.65021926,0.0,1.0
2011-08-30,9.01,9.06,8.38,8.57,1012000,6.49862745731894,6.53469087273137,6.04422842312239,6.18126940168961,1403083.96809713,0.0,1.0
2011-08-31,9.44,9.46,8.96,9.1,1853300,6.8087728298658,6.82319819603077,6.46256404190652,6.56354160506131,2569501.50007352,0.0,1.0
2011-09-01,8.97,9.57,8.9,9.49,1053100,6.46977672498901,6.9025377099381,6.41928794341161,6.84483624527822,1460066.92371846,0.0,1.0
2011-09-02,8.58,8.855,8.55,8.67,962900,6.18848208477209,6.38683086954043,6.16684403552464,6.25339623251446,1335009.43960546,0.0,1.0
2011-09-06,8.41,8.51,8.16,8.24,662100,6.06586647236985,6.1379933031947,5.88554939530772,5.9432508599676,917966.299680935,0.0,1.0
2011-09-07,8.69,8.75,8.44,8.63,1606500,6.26782159867943,6.31109769717434,6.0875045216173,6.22454550018452,2227326.47702375,0.0,1.0
2011-09-08,8.61,8.875,8.48,8.58,788500,6.21012013401955,6.4012562357054,6.11635525394724,6.18848208477209,1093213.1510322,0.0,1.0
2011-09-09,8.18,8.49,8.03,8.42,1435500,5.89997476147269,6.12356793702973,5.79178451523542,6.07307915545233,1990244.10692038,0.0,1.0
2011-09-12,8.25,8.39,8.02,8.17,1054200,5.95046354305009,6.05144110620488,5.78457183215293,5.89276207839021,1461592.01498813,0.0,1.0
2011-09-13,8.38,8.44,8.14,8.31,794800,6.04422842312239,6.0875045216173,5.87112402914275,5.993739641545,1101947.76466759,0.0,1.0
2011-09-14,8.42,8.59,8.18,8.46,526600,6.07307915545233,6.19569476785458,5.89997476147269,6.10192988778227,730102.784189671,0.0,1.0
2011-09-15,8.69,8.7,8.36,8.54,940000,6.26782159867943,6.27503428176191,6.02980305695742,6.15963135244215,1303259.81226413,0.0,1.0
2011-09-16,9.17,9.17,8.62,8.75,1269100,6.6140303866387,6.6140303866387,6.21733281710203,6.31109769717434,1759539.39121745,0.0,1.0
2011-09-19,9.18,9.3,8.82,8.9,1159000,6.62124306972119,6.70779526671101,6.36158647875173,6.41928794341161,1606891.61958949,0.0,1.0
2011-09-20,8.95,9.36,8.95,9.2,817600,6.45535135882403,6.75107136520592,6.45535135882403,6.63566843588616,1133558.74734803,0.0,1.0
2011-09-21,8.43,9.07,8.43,8.86,841100,6.08029183853482,6.54190355581385,6.08029183853482,6.39043721108167,1166140.24265464,0.0,1.0
2011-09-22,8.12,8.41,8.03,8.18,458374,5.85669866297778,6.06586647236985,5.79178451523542,5.89997476147269,635511.077858253,0.0,1.0
2011-09-23,8.25,8.29,8.06,8.12,234095,5.95046354305009,5.97931427538003,5.81342256448287,5.85669866297778,324560.218885076,0.0,1.0
2011-09-26,8.36,8.38,8.07,8.38,815200,6.02980305695742,6.04422842312239,5.82063524756536,6.04422842312239,1130231.27548693,0.0,1.0
2011-09-27,8.47,8.83,8.31,8.54,1494400,6.10914257086476,6.36879916183422,5.993739641545,6.15963135244215,2071905.81217821,0.0,1.0
2011-09-28,8.13,8.56,8.08,8.54,1207200,5.86391134606027,6.17405671860712,5.82784793064784,6.15963135244215,1673718.34613325,0.0,1.0
2011-09-29,8.22,8.36,8.06,8.34,1735500,5.92882549380263,6.02980305695742,5.81342256448287,6.01537769079245,2406178.08955787,0.0,1.0
2011-09-30,8.0,8.22,8.0,8.05,1964700,5.77014646598796,5.92882549380263,5.77014646598796,5.80620988140039,2723951.65229291,0.0,1.0
2011-10-03,7.54,8.29,7.52,7.93,1933800,5.43836304419366,5.97931427538003,5.42393767802869,5.71965768441057,2681110.45208125,0.0,1.0
2011-10-04,7.87,7.89,7.17,7.45,1900000,5.67638158591566,5.69080695208063,5.17149377014171,5.37344889645129,2634248.55670409,0.0,1.0
2011-10-05,7.64,7.92,7.15,7.85,1060900,5.51048987501851,5.71244500132808,5.15706840397674,5.66195621975069,1470881.20726704,0.0,1.0
2011-10-06,8.01,8.02,7.52,7.57,889100,5.77735914907045,5.78457183215293,5.42393767802869,5.46000109344111,1232689.67987663,0.0,1.0
2011-10-07,7.65,8.07,7.5,8.03,829700,5.51770255810099,5.82063524756536,5.40951231186372,5.79178451523542,1150334.75131441,0.0,1.0
2011-10-10,8.11,8.17,7.8137,7.83,838300,5.8494859798953,5.89276207839021,5.63577418016127,5.64753085358572,1162258.19215002,0.0,1.0
2011-10-11,8.41,8.48,7.95,8.0,862900,6.06586647236985,6.11635525394724,5.73408305057554,5.77014646598796,1196364.77872629,0.0,1.0
2011-10-12,8.54,8.95,8.4,8.48,1442400,6.15963135244215,6.45535135882403,6.05865378928736,6.11635525394724,1999810.58852104,0.0,1.0
2011-10-13,8.54,8.64,8.29,8.44,448900,6.15963135244215,6.231758183267,5.97931427538003,6.0875045216173,622375.882686561,0.0,1.0
2011-10-14,8.84,8.95,8.63,8.7,1355300,6.3760118449167,6.45535135882403,6.22454550018452,6.27503428176191,1879051.08889529,0.0,1.0
2011-10-17,8.82,8.91,8.66,8.78,1367300,6.36158647875173,6.4265006264941,6.24618354943197,6.33273574642179,1895688.44820079,0.0,1.0
2011-10-18,9.21,9.29,8.773,8.89,961600,6.64288111896864,6.70058258362852,6.32768686826405,6.41207526032913,1333207.05901403,0.0,1.0
2011-10-19,8.86,9.331,8.84,9.17,700100,6.39043721108167,6.73015458426671,6.3760118449167,6.6140303866387,970651.270815018,0.0,1.0
2011-10-20,8.95,8.97,8.69,8.87,686800,6.45535135882403,6.46977672498901,6.26782159867943,6.39764989416415,952211.53091809,0.0,1.0
2011-10-21,9.3,9.32,9.02,9.16,685100,6.70779526671101,6.72222063287598,6.50584014040143,6.60681770355622,949854.571683143,0.0,1.0
2011-10-24,9.75,9.81,9.23,9.33,822400,7.03236600542283,7.07564210391774,6.65730648513361,6.72943331595846,1140213.69107023,0.0,1.0
2011-10-25,9.57,9.7,9.44,9.61,667200,6.9025377099381,6.99630259001041,6.8087728298658,6.93138844226804,925037.177385773,0.0,1.0
2011-10-26,9.54,9.84,9.26,9.84,747000,6.88089966069065,7.0972801531652,6.67894453438107,7.0972801531652,1035675.61676734,0.0,1.0
2011-10-27,10.23,10.5,9.72,9.88,1218700,7.37857479338211,7.5733172366092,7.01072795617538,7.12613088549514,1689662.48213435,0.0,1.0
2011-10-28,9.91,10.27,9.84,10.13,730700,7.14776893474259,7.40742552571205,7.0972801531652,7.30644796255726,1013076.53704404,0.0,1.0
2011-10-31,9.85,10.08,9.56,9.65,601900,7.10449283624768,7.27038454714484,6.89532502685562,6.96023917459798,834502.21383168,0.0,1.0
2011-11-01,9.4,9.64,9.26,9.35,1137700,6.77992209753586,6.9530264915155,6.67894453438107,6.74385868212343,1577360.30682223,0.0,1.0
2011-11-02,9.7,9.86,9.52,9.68,672000,6.99630259001041,7.11170551933017,6.86647429452568,6.98187722384544,931692.121107972,0.0,1.0
2011-11-03,10.06,10.09,9.55,9.89,719400,7.25595918097987,7.27759723022732,6.88811234377313,7.13334356857762,997409.690364695,0.0,1.0
2011-11-04,9.96,10.0,9.81,9.89,467300,7.18383235015502,7.21268308248496,7.07564210391774,7.13334356857762,647886.500288327,0.0,1.0
2011-11-07,9.81,10.1,9.53,9.94,445000,7.07564210391774,7.2848099133098,6.87368697760816,7.16940698399005,616968.740912274,0.0,1.0
2011-11-08,10.0,10.05,9.59,9.9,438700,7.21268308248496,7.24874649789738,6.91696307610307,7.14055625166011,608234.127276886,0.0,1.0
2011-11-09,9.38,9.76,9.34,9.7,568800,6.76549673137089,7.03957868850532,6.73664599904095,6.99630259001041,788610.831080677,0.0,1.0
2011-11-10,9.33,9.62,9.3,9.6,375700,6.72943331595846,6.93860112535053,6.70779526671101,6.92417575918556,520887.990923014,0.0,1.0
2011-11-11,9.45,9.59,9.29,9.46,1254400,6.81598551294828,6.91696307610307,6.70058258362852,6.82319819603077,1739158.62606822,0.0,1.0
2011-11-14,9.29,9.47,9.245,9.42,473000,6.70058258362852,6.83041087911325,6.66812550975734,6.79434746370083,655789.245958439,0.0,1.0
2011-11-15,9.41,9.53,9.07,9.23,627000,6.78713478061834,6.87368697760816,6.54190355581385,6.65730648513361,869302.02371235,0.0,1.0
2011-11-16,9.36,9.66,9.23,9.26,735900,6.75107136520592,6.96745185768047,6.65730648513361,6.67894453438107,1020286.05940976,0.0,1.0
2011-11-17,9.2,9.4393,9.15,9.36,694900,6.63566843588616,6.80826794205002,6.59960502047373,6.75107136520592,963441.748449301,0.0,1.0
2011-11-18,9.42,9.425,9.18,9.22,472700,6.79434746370083,6.79795380524207,6.62124306972119,6.65009380205113,655373.311975801,0.0,1.0
2011-11-21,9.21,9.23,9.0,9.19,840200,6.64288111896864,6.65730648513361,6.49141477423646,6.62845575280367,1164892.44070673,0.0,1.0
2011-11-22,9.13,9.39,9.0,9.19,899600,6.58517965430876,6.77270941445337,6.49141477423646,6.62845575280367,1247247.36926895,0.0,1.0
2011-11-23,8.68,9.01,8.6237,9.0,740900,6.26060891559694,6.49862745731894,6.22000150984255,6.49141477423646,1027218.29245372,0.0,1.0
2011-11-25,8.56,8.91,8.51,8.71,268800,6.17405671860712,6.4265006264941,6.1379933031947,6.2822469648444,372676.848443189,0.0,1.0
2011-11-28,8.96,9.14,8.82,8.91,576900,6.46256404190652,6.59239233739125,6.36158647875173,6.4265006264941,799841.048611889,0.0,1.0
2011-11-29,8.89,9.07,8.84,8.99,290300,6.41207526032913,6.54190355581385,6.3760118449167,6.48420209115397,402485.450532209,0.0,1.0
2011-11-30,9.5,9.51,9.25,9.34,1204200,6.85204892836071,6.85926161144319,6.67173185129858,6.73664599904095,1669559.00630688,0.0,1.0
2011-12-01,9.32,9.51,9.24,9.43,590000,6.72222063287598,6.85926161144319,6.6645191682161,6.80156014678331,818003.499187059,0.0,1.0
2011-12-02,9.53,9.68,9.42,9.47,401600,6.87368697760816,6.98187722384544,6.79434746370083,6.83041087911325,556796.958090717,0.0,1.0
2011-12-05,9.94,10.03,9.6,9.74,934400,7.16940698399005,7.23432113173241,6.92417575918556,7.02515332234035,1295495.71125489,0.0,1.0
2011-12-06,9.96,10.04,9.82,9.94,488500,7.18383235015502,7.24153381481489,7.08285478700023,7.16940698399005,677279.168394709,0.0,1.0
2011-12-07,10.05,10.1,9.755,9.9,608000,7.24874649789738,7.2848099133098,7.03597234696407,7.14055625166011,842959.538145309,0.0,1.0
2011-12-08,9.75,10.01,9.7,9.93,688800,7.03236600542283,7.21989576556744,6.99630259001041,7.16219430090756,954984.424135672,0.0,1.0
2011-12-09,9.89,10.0,9.73,9.79,511600,7.13334356857762,7.21268308248496,7.01794063925786,7.06121673775277,709306.085057796,0.0,1.0
2011-12-12,9.52,9.72,9.35,9.7,438600,6.86647429452568,7.01072795617538,6.74385868212343,6.99630259001041,608095.482616007,0.0,1.0
2011-12-13,9.26,9.72,9.25,9.6,716700,6.67894453438107,7.01072795617538,6.67173185129858,6.92417575918556,993666.284520958,0.0,1.0
2011-12-14,9.08,9.28,9.03,9.16,949800,6.54911623889634,6.69336990054604,6.51305282348391,6.60681770355622,1316846.98903029,0.0,1.0
2011-12-15,9.53,9.54,9.17,9.27,861700,6.87368697760816,6.88089966069065,6.6140303866387,6.68615721746355,1194701.04279574,0.0,1.0
2011-12-16,9.51,9.83,9.4,9.66,1023000,6.85926161144319,7.09006747008271,6.77992209753586,6.96745185768047,1418334.88079383,0.0,1.0
2011-12-19,9.38,9.78,9.35,9.56,525000,6.76549673137089,7.05400405467029,6.74385868212343,6.89532502685562,727884.469615604,0.0,1.0
2011-12-20,9.91,10.0,9.55,9.62,709700,7.14776893474259,7.21268308248496,6.88811234377313,6.93860112535053,983961.158259417,0.0,1.0
2011-12-21,9.9,9.95,9.77,9.89,493600,7.14055625166011,7.17661966707253,7.0467913715878,7.13334356857762,684350.046099546,0.0,1.0
2011-12-22,10.16,10.36,9.96,9.99,385600,7.32808601180471,7.47233967345441,7.18383235015502,7.20547039940247,534613.812350051,0.0,1.0
2011-12-23,10.11,10.26,10.08,10.21,169600,7.29202259639229,7.40021284262956,7.27038454714484,7.36414942721714,235141.34485106,0.0,1.0
2011-12-27,10.22,10.25,10.01,10.08,226100,7.37136211029962,7.39300015954708,7.21989576556744,7.27038454714484,313475.578247787,0.0,1.0
2011-12-28,9.98,10.22,9.97,10.22,327300,7.19825771631999,7.37136211029962,7.1910450332375,7.37136211029962,453783.975057499,0.0,1.0
2011-12-29,10.13,10.13,9.94,9.97,495900,7.30644796255726,7.30644796255726,7.16940698399005,7.1910450332375,687538.873299767,0.0,1.0
2011-12-30,10.23,10.31,10.14,10.14,534700,7.37857479338211,7.43627625804199,7.31366064563974,7.31366064563974,741333.001720883,0.0,1.0
2012-01-03,10.71,10.77,10.47,10.47,1060600,7.72478358134139,7.7680596798363,7.55167918736175,7.55167918736175,1470465.2732844,0.0,1.0
2012-01-04,10.52,10.65,10.225,10.61,1255000,7.58774260277417,7.68150748284648,7.37496845184087,7.65265675051654,1739990.49403349,0.0,1.0
2012-01-05,10.59,10.59,10.17,10.43,1010900,7.63823138435157,7.63823138435157,7.3352986948872,7.52282845503181,1401558.87682745,0.0,1.0
2012-01-06,10.42,10.58,10.325,10.57,1065500,7.51561577194932,7.63101870126908,7.44709528266572,7.6238060181866,1477258.86166748,0.0,1.0
2012-01-09,10.3,10.36,10.18,10.23,780600,7.4290635749595,7.47233967345441,7.34251137796968,7.37857479338211,1082260.22282274,0.0,1.0
2012-01-10,10.63,10.72,10.4,10.49,946600,7.66708211668151,7.73199626442387,7.50119040578435,7.56610455352672,1312410.35988215,0.0,1.0
2012-01-11,10.85,10.87,10.5,10.53,345700,7.82576114449618,7.84018651066115,7.5733172366092,7.59495528585666,479294.592659265,0.0,1.0
2012-01-12,10.67,10.93,10.57,10.89,339700,7.69593284901145,7.88346260915606,7.6238060181866,7.85461187682612,470975.913006515,0.0,1.0
2012-01-13,10.61,10.68,10.37,10.48,336700,7.65265675051654,7.70314553209393,7.4795523565369,7.55889187044423,466816.57318014,0.0,1.0
2012-01-17,10.65,10.81,10.61,10.7,565500,7.68150748284648,7.79691041216624,7.65265675051654,7.7175708982589,784035.557271664,0.0,1.0
2012-01-18,11.0,11.01,10.6305,10.64,899300,7.93395139073345,7.94116407381594,7.66744275083563,7.67429479976399,1246831.43528631,0.0,1.0
2012-01-19,10.92,11.05,10.8,11.05,1057300,7.87624992607357,7.97001480614588,7.78969772908375,7.97001480614588,1465889.99947539,0.0,1.0
2012-01-20,11.03,11.05,10.88,10.88,450900,7.9555894399809,7.97001480614588,7.84739919374363,7.84739919374363,625148.775904145,0.0,1.0
2012-01-23,11.04,11.16,10.84,10.99,325300,7.96280212306339,8.04935432005321,7.81854846141369,7.92673870765097,451011.081839916,0.0,1.0
2012-01-24,11.19,11.24,10.85,10.91,294000,8.07099236930067,8.10705578471309,7.82576114449618,7.86903724299109,407615.302984738,0.0,1.0
2012-01-25,11.46,11.57,11.07,11.14,649900,8.26573481252776,8.34507432643509,7.98444017231085,8.03492895388824,901051.651053678,0.0,1.0
2012-01-26,11.61,11.64,11.5028,11.55,419800,8.37392505876503,8.39556310801249,8.29660509612079,8.33064896027012,582030.286370725,0.0,1.0
2012-01-27,11.7,11.72,11.49,11.53,453800,8.4388392065074,8.45326457267237,8.28737286177521,8.31622359410515,629169.47106964,0.0,1.0
2012-01-30,11.44,11.56,11.2899,11.55,259400,8.25130944636279,8.33786164335261,8.14304707329469,8.33064896027012,359644.250320548,0.0,1.0
2012-01-31,11.48,11.57,11.28,11.43,587600,8.28016017869273,8.34507432643509,8.13590651704303,8.2440967632803,814676.02732596,0.0,1.0
2012-02-01,11.66,11.74,11.49,11.53,717600,8.40998847417746,8.46768993883734,8.28737286177521,8.31622359410515,994914.086468871,0.0,1.0
2012-02-02,11.65,11.86,11.43,11.71,753500,8.40277579109497,8.55424213582716,8.2440967632803,8.44605188958988,1044687.51972449,0.0,1.0
2012-02-03,11.93,11.96,11.74,11.87,667400,8.60473091740455,8.62636896665201,8.46768993883734,8.56145481890964,925314.466707531,0.0,1.0
2012-02-06,11.97,12.1,11.86,11.86,1688500,8.63358164973449,8.7273465298068,8.55424213582716,8.55424213582716,2341015.09894466,0.0,1.0
2012-02-07,11.83,12.0,11.75,11.94,612900,8.5326040865797,8.65521969898195,8.47490262191982,8.61194360048704,849753.126528388,0.0,1.0
2012-02-08,11.97,12.07,11.79,11.82,716500,8.63358164973449,8.70570848055934,8.50375335424976,8.52539140349722,993388.995199201,0.0,1.0
2012-02-09,12.02,12.08,11.85,11.99,466300,8.66964506514692,8.71292116364183,8.54702945274467,8.64800701589946,646500.053679535,0.0,1.0
2012-02-10,11.76,11.94,11.69,11.81,448200,8.48211530500231,8.61194360048704,8.43162652342491,8.51817872041473,621405.370060407,0.0,1.0
2012-02-13,11.93,12.0,11.81,11.94,298300,8.60473091740455,8.65521969898195,8.51817872041473,8.61194360048704,413577.023402542,0.0,1.0
2012-02-14,11.85,11.97,11.7,11.88,785100,8.54702945274467,8.63358164973449,8.4388392065074,8.56866750199213,1088499.23256231,0.0,1.0
2012-02-15,11.79,11.93,11.65,11.89,353100,8.50375335424976,8.60473091740455,8.40277579109497,8.57588018507461,489554.297564323,0.0,1.0
2012-02-16,12.09,12.13,11.77,11.77,1253000,8.72013384672431,8.74898457905425,8.48932798808479,8.48932798808479,1737217.60081591,0.0,1.0
2012-02-17,12.1,12.22,12.0,12.15,1034500,8.7273465298068,8.81389872679662,8.65521969898195,8.76340994521922,1434279.01679494,0.0,1.0
2012-02-21,11.81,12.1594,11.79,12.1,543100,8.51817872041473,8.77018986731676,8.50375335424976,8.7273465298068,752979.153234732,0.0,1.0
2012-02-22,11.64,11.87,11.64,11.75,640900,8.39556310801249,8.56145481890964,8.39556310801249,8.47490262191982,888573.631574553,0.0,1.0
2012-02-23,12.15,12.2,11.73,11.98,1622800,8.76340994521922,8.79947336063164,8.46047725575485,8.64079433281698,2249925.55674705,0.0,1.0
2012-02-24,12.01,12.17,11.93,12.14,512600,8.66243238206443,8.77783531138419,8.60473091740455,8.75619726213674,710692.531666588,0.0,1.0
2012-02-27,12.01,12.06,11.76,11.92,509000,8.66243238206443,8.69849579747686,8.48211530500231,8.59751823432207,705701.323874938,0.0,1.0
2012-02-28,11.93,12.09,11.8,11.98,354000,8.60473091740455,8.72013384672431,8.51096603733225,8.64079433281698,490802.099512236,0.0,1.0
2012-02-29,11.82,12.12,11.8,12.0,689800,8.52539140349722,8.74177189597177,8.51096603733225,8.65521969898195,956370.870744464,0.0,1.0
2012-03-01,11.85,12.0,11.755,11.86,493300,8.54702945274467,8.65521969898195,8.47850896346107,8.55424213582716,683934.112116909,0.0,1.0
2012-03-02,11.74,11.97,11.6,11.79,1383900,8.46768993883734,8.63358164973449,8.36671237568255,8.50375335424976,1918703.46190673,0.0,1.0
2012-03-05,12.0,12.0,11.56,11.71,1005800,8.65521969898195,8.65521969898195,8.33786164335261,8.44605188958988,1394487.99912262,0.0,1.0
2012-03-06,11.75,12.0,11.64,11.84,873900,8.47490262191982,8.65521969898195,8.39556310801249,8.53981676966219,1211615.691423,0.0,1.0
2012-03-07,11.93,11.945,11.69,11.82,529700,8.60473091740455,8.61554994202828,8.43162652342491,8.52539140349722,734400.768676925,0.0,1.0
2012-03-08,11.99,12.02,11.84,12.01,500600,8.64800701589946,8.66964506514692,8.53981676966219,8.66243238206443,694055.172361088,0.0,1.0
2012-03-09,11.91,12.18,11.88,11.97,467600,8.59030555123958,8.78504799446667,8.56866750199213,8.63358164973449,648302.434270965,0.0,1.0
2012-03-12,11.85,11.9798,11.77,11.93,385000,8.54702945274467,8.64065007915533,8.48932798808479,8.60473091740455,533781.944384776,0.0,1.0
2012-03-13,12.16,12.165,11.93,11.97,583400,8.77062262830171,8.77422896984295,8.60473091740455,8.63358164973449,808852.951569034,0.0,1.0
2012-03-14,12.17,12.25,11.94,12.16,668400,8.77783531138419,8.83553677604407,8.61194360048704,8.77062262830171,926700.913316323,0.0,1.0
2012-03-15,12.26,12.32,12.01,12.2,827600,8.84274945912655,8.88602555762147,8.66243238206443,8.79947336063164,1147423.21343595,0.0,1.0
2012-03-16,12.3,12.38,12.15,12.27,818400,8.8716001914565,8.92930165611638,8.76340994521922,8.84996214220904,1134667.90463507,0.0,1.0
2012-03-19,12.38,12.49,12.21,12.27,505700,8.92930165611638,9.00864117002371,8.80668604371413,8.84996214220904,701126.050065925,0.0,1.0
2012-03-20,12.15,12.35,12.14,12.26,416100,8.76340994521922,8.90766360686892,8.75619726213674,8.84274945912655,576900.433918196,0.0,1.0
2012-03-21,12.06,12.22,12.06,12.2,295800,8.69849579747686,8.81389872679662,8.69849579747686,8.79947336063164,410110.906880563,0.0,1.0
2012-03-22,11.84,11.94,11.74,11.94,698900,8.53981676966219,8.61194360048704,8.46768993883734,8.61194360048704,968987.534884467,0.0,1.0
2012-03-23,11.86,11.905,11.71,11.86,329400,8.55424213582716,8.58669920969834,8.44605188958988,8.55424213582716,456695.512935962,0.0,1.0
2012-03-26,12.11,12.23,12.02,12.04,452700,8.73455921288928,8.8211114098791,8.66964506514692,8.68407043131189,627644.379799969,0.0,1.0
2012-03-27,12.07,12.22,12.03,12.1,360500,8.70570848055934,8.81389872679662,8.6768577482294,8.7273465298068,499814.002469381,0.0,1.0
2012-03-28,12.14,12.15,11.94,12.12,342000,8.75619726213674,8.76340994521922,8.61194360048704,8.74177189597177,474164.740206736,0.0,1.0
2012-03-29,12.13,12.17,11.924,12.04,309900,8.74898457905425,8.77783531138419,8.60040330755506,8.68407043131189,429659.804064525,0.0,1.0
2012-03-30,12.35,12.39,12.12,12.24,530000,8.90766360686892,8.93651433919886,8.74177189597177,8.82832409296159,734816.702659562,0.0,1.0
2012-04-02,12.5,12.56,12.23,12.3,666800,9.01585385310619,9.0591299516011,8.8211114098791,8.8716001914565,924482.598742257,0.0,1.0
2012-04-03,12.43,12.59,12.37,12.51,354800,8.9653650715288,9.08076800084856,8.92208897303389,9.02306653618868,491911.256799269,0.0,1.0
2012-04-04,12.16,12.3397,12.125,12.29,308000,8.77062262830171,8.90023454329396,8.74537823751301,8.86438750837401,427025.555507821,0.0,1.0
2012-04-05,12.13,12.19,12.0,12.06,358900,8.74898457905425,8.79226067754916,8.65521969898195,8.69849579747686,497595.687895315,0.0,1.0
2012-04-09,11.86,11.95,11.81,11.87,475000,8.55424213582716,8.61915628356952,8.51817872041473,8.56145481890964,658562.139176022,0.0,1.0
2012-04-10,11.5,11.94,11.46,11.87,977300,8.2945855448577,8.61194360048704,8.26573481252776,8.56145481890964,1354974.27077206,0.0,1.0
2012-04-11,11.72,11.73,11.5,11.66,534500,8.45326457267237,8.46047725575485,8.2945855448577,8.40998847417746,741055.712399124,0.0,1.0
2012-04-12,11.98,12.0,11.66,11.71,362300,8.64079433281698,8.65521969898195,8.40998847417746,8.44605188958988,502309.606365206,0.0,1.0
2012-04-13,11.96,11.96,11.7,11.88,900500,8.62636896665201,8.62636896665201,8.4388392065074,8.56866750199213,1248495.17121686,0.0,1.0
2012-04-16,12.13,12.24,11.904,12.04,490500,8.74898457905425,8.82832409296159,8.58597794139009,8.68407043131189,680052.061612293,0.0,1.0
2012-04-17,12.35,12.515,12.123,12.23,517500,8.90766360686892,9.02667287772992,8.74393570089651,8.8211114098791,717486.120049666,0.0,1.0
2012-04-18,12.19,12.31,12.08,12.3,366300,8.79226067754916,8.87881287453898,8.71292116364183,8.8716001914565,507855.392800373,0.0,1.0
2012-04-19,12.05,12.31,11.96,12.19,377600,8.69128311439437,8.87881287453898,8.62636896665201,8.79226067754916,523522.239479718,0.0,1.0
2012-04-20,12.15,12.32,12.1,12.18,453500,8.76340994521922,8.88602555762147,8.7273465298068,8.78504799446667,628753.537087003,0.0,1.0
2012-04-23,11.81,11.96,11.78,11.96,567900,8.51817872041473,8.62636896665201,8.49654067116728,8.62636896665201,787363.029132765,0.0,1.0
2012-04-24,12.18,12.19,11.8,11.8,568400,8.78504799446667,8.79226067754916,8.51096603733225,8.51096603733225,788056.252437161,0.0,1.0
2012-04-25,12.29,12.44,12.16,12.32,426100,8.86438750837401,8.97257775461128,8.77062262830171,8.88602555762147,590764.900006112,0.0,1.0
2012-04-26,12.36,12.4,12.1,12.23,311700,8.9148762899514,8.94372702228135,8.7273465298068,8.8211114098791,432155.40796035,0.0,1.0
2012-04-27,12.24,12.47,12.23,12.47,732200,8.82832409296159,8.99421580385874,8.8211114098791,8.99421580385874,1015156.20695723,0.0,1.0
2012-04-30,12.34,12.6,12.18,12.48,808200,8.90045092378644,9.08798068393104,8.78504799446667,9.00142848694122,1120526.14922539,0.0,1.0
2012-05-01,12.66,12.76,12.285,12.37,1405700,9.13125678242595,9.2033836132508,8.86078116683277,8.92208897303389,1948927.99797839,0.0,1.0
2012-05-02,12.72,12.73,12.43,12.52,231125,9.17453288092086,9.18174556400335,8.9653650715288,9.03027921927116,320442.472456965,0.0,1.0
2012-05-03,12.49,12.75,12.45,12.73,209823,9.00864117002371,9.19617093016832,8.97979043769377,9.18174556400335,290908.386796485,0.0,1.0
2012-05-04,12.24,12.44,12.12,12.44,475600,8.82832409296159,8.97257775461128,8.74177189597177,8.97257775461128,659394.007141297,0.0,1.0
2012-05-07,12.41,12.42,12.17,12.21,409800,8.95093970536383,8.95815238844632,8.77783531138419,8.80668604371413,568165.820282809,0.0,1.0
2012-05-08,12.29,12.41,12.13,12.33,724900,8.86438750837401,8.95093970536383,8.74898457905425,8.89323824070395,1005035.14671305,0.0,1.0
2012-05-09,12.18,12.3,12.0,12.1,587300,8.78504799446667,8.8716001914565,8.65521969898195,8.7273465298068,814260.093343323,0.0,1.0
2012-05-10,12.18,12.33,11.99,12.33,811500,8.78504799446667,8.89323824070395,8.64800701589946,8.89323824070395,1125101.42303441,0.0,1.0
2012-05-11,12.14,12.18,12.01,12.06,411400,8.75619726213674,8.78504799446667,8.66243238206443,8.69849579747686,570384.134856875,0.0,1.0
2012-05-14,11.85,12.04,11.83,11.99,355500,8.54702945274467,8.68407043131189,8.5326040865797,8.64800701589946,492881.769425423,0.0,1.0
2012-05-15,11.84,11.9,11.68,11.8,468100,8.53981676966219,8.5830928681571,8.42441384034243,8.51096603733225,648995.65757536,0.0,1.0
2012-05-16,11.74,11.98,11.69,11.88,446300,8.46768993883734,8.64079433281698,8.43162652342491,8.56866750199213,618771.121503703,0.0,1.0
2012-05-17,11.35,11.74,11.33,11.72,912200,8.18639529862042,8.46768993883734,8.17196993245545,8.45326457267237,1264716.59653972,0.0,1.0
2012-05-18,11.09,11.45,11.05,11.33,555500,7.99886553847582,8.25852212944527,7.97001480614588,8.17196993245545,770171.091183748,0.0,1.0
2012-05-21,11.48,11.5,11.08,11.1,319600,8.28016017869273,8.2945855448577,7.99165285539333,8.0060782215583,443108.336169804,0.0,1.0
2012-05-22,11.42,11.58,11.37,11.5,545400,8.23688408019782,8.35228700951758,8.20082066478539,8.2945855448577,756167.980434953,0.0,1.0
2012-05-23,11.6,11.62,11.18,11.29,345000,8.36671237568255,8.38113774184752,8.06377968621818,8.14311920012551,478324.080033111,0.0,1.0
2012-05-24,11.73,11.73,11.46,11.64,365400,8.46047725575485,8.46047725575485,8.26573481252776,8.39556310801249,506607.59085246,0.0,1.0
2012-05-25,11.56,11.72,11.49,11.69,1015200,8.33786164335261,8.45326457267237,8.28737286177521,8.43162652342491,1407520.59724526,0.0,1.0
2012-05-29,11.95,11.975,11.64,11.67,490200,8.61915628356952,8.63718799127573,8.39556310801249,8.41720115725994,679636.127629655,0.0,1.0
2012-05-30,11.72,11.8,11.6825,11.78,1004100,8.45326457267237,8.51096603733225,8.42621701111305,8.49654067116728,1392131.03988767,0.0,1.0
2012-05-31,11.93,12.04,11.5301,11.74,1041100,8.60473091740455,8.68407043131189,8.31629572093598,8.46768993883734,1443429.56441296,0.0,1.0
2012-06-01,11.4,11.68,11.32,11.6,626700,8.22245871403285,8.42441384034243,8.16475724937297,8.36671237568255,868886.089729712,0.0,1.0
2012-06-04,11.23,11.49,11.13,11.43,753000,8.0998431016306,8.28737286177521,8.02771627080576,8.2440967632803,1043994.2964201,0.0,1.0
2012-06-05,11.52,11.67,11.13,11.14,636800,8.30901091102267,8.41720115725994,8.02771627080576,8.03492895388824,882889.200478507,0.0,1.0
2012-06-06,11.9,11.97,11.58,11.68,468900,8.5830928681571,8.63358164973449,8.35228700951758,8.42441384034243,650104.814862393,0.0,1.0
2012-06-07,11.91,12.179,11.895,12.07,354000,8.59030555123958,8.78432672615843,8.57948652661585,8.70570848055934,490802.099512236,0.0,1.0
2012-06-08,12.15,12.15,11.831,11.86,374700,8.76340994521922,8.76340994521922,8.53332535488795,8.55424213582716,519501.544314222,0.0,1.0
2012-06-11,11.84,12.28,11.83,12.26,470000,8.53981676966219,8.85717482529152,8.5326040865797,8.84274945912655,651629.906132064,0.0,1.0
2012-06-12,12.06,12.08,11.78,11.93,242500,8.69849579747686,8.71292116364183,8.49654067116728,8.60473091740455,336213.302631969,0.0,1.0
2012-06-13,12.0,12.24,11.94,12.01,381600,8.65521969898195,8.82832409296159,8.61194360048704,8.66243238206443,529068.025914884,0.0,1.0
2012-06-14,12.32,12.37,11.98,12.02,592500,8.88602555762147,8.92208897303389,8.64079433281698,8.66964506514692,821469.615709038,0.0,1.0
2012-06-15,12.51,12.51,12.29,12.34,833300,9.02306653618868,9.02306653618868,8.86438750837401,8.90045092378644,1155325.95910606,0.0,1.0
2012-06-18,12.5,12.63,12.33,12.43,580600,9.01585385310619,9.1096187331785,8.89323824070395,8.9653650715288,804970.901064419,0.0,1.0
2012-06-19,12.65,12.85,12.45,12.56,808600,9.12404409934347,9.26829776099317,8.97979043769377,9.0591299516011,1121080.72786891,0.0,1.0
2012-06-20,12.66,12.84,12.6,12.7,829000,9.13125678242595,9.26108507791068,9.08798068393104,9.16010751475589,1149364.23868826,0.0,1.0
2012-06-21,12.49,12.71,12.42,12.66,493700,9.00864117002371,9.16732019783838,8.95815238844632,9.13125678242595,684488.690760426,0.0,1.0
2012-06-22,12.49,12.65,12.43,12.56,784700,9.00864117002371,9.12404409934347,8.9653650715288,9.0591299516011,1087944.65391879,0.0,1.0
2012-06-25,12.22,12.35,12.07,12.25,326200,8.81389872679662,8.90766360686892,8.70570848055934,8.83553677604407,452258.883787828,0.0,1.0
2012-06-26,12.17,12.38,12.12,12.27,429800,8.77783531138419,8.92930165611638,8.74177189597177,8.84996214220904,595894.752458641,0.0,1.0
2012-06-27,12.19,12.33,12.165,12.19,499500,8.79226067754916,8.89323824070395,8.77422896984295,8.79226067754916,692530.081091417,0.0,1.0
2012-06-28,12.14,12.25,12.0,12.1,829500,8.75619726213674,8.83553677604407,8.65521969898195,8.7273465298068,1150057.46199265,0.0,1.0
2012-06-29,12.62,12.72,12.44,12.44,1116700,9.10240605009601,9.17453288092086,8.97257775461128,8.97257775461128,1548244.92803761,0.0,1.0
2012-07-02,12.91,12.91,12.551,12.72,466000,9.31157385948808,9.31157385948808,9.05263853682687,9.17453288092086,646084.119696898,0.0,1.0
2012-07-03,12.99,13.03,12.84,12.89,243800,9.36927532414796,9.3981260564779,9.26108507791068,9.29714849332311,338015.683223398,0.0,1.0
2012-07-05,12.88,13.1,12.85,12.93,238100,9.28993581024062,9.44861483805529,9.26829776099317,9.32599922565305,330112.937553286,0.0,1.0
2012-07-06,12.88,12.93,12.66,12.7,190700,9.28993581024062,9.32599922565305,9.13125678242595,9.16010751475589,264395.368296563,0.0,1.0
2012-07-09,12.74,12.9,12.68,12.82,184500,9.18895824708583,9.30436117640559,9.14568214859092,9.24665971174571,255799.399322055,0.0,1.0
2012-07-10,12.47,12.85,12.37,12.82,565300,8.99421580385874,9.26829776099317,8.92208897303389,9.24665971174571,783758.267949906,0.0,1.0
2012-07-11,12.49,12.56,12.425,12.46,489600,9.00864117002371,9.0591299516011,8.96175872998756,8.98700312077625,678804.25966438,0.0,1.0
2012-07-12,12.46,12.55,12.26,12.42,296000,8.98700312077625,9.05191726851862,8.84274945912655,8.95815238844632,410388.196202322,0.0,1.0
2012-07-13,12.55,12.75,12.42,12.48,417300,9.05191726851862,9.19617093016832,8.95815238844632,9.00142848694122,578564.169848746,0.0,1.0
2012-07-16,12.64,12.66,12.42,12.47,366000,9.11683141626098,9.13125678242595,8.95815238844632,8.99421580385874,507439.458817735,0.0,1.0
2012-07-17,12.99,13.1,12.7,12.77,422000,9.36927532414796,9.44861483805529,9.16010751475589,9.21059629633329,585080.468910066,0.0,1.0
2012-07-18,12.94,13.095,12.87,12.93,488300,9.33321190873553,9.44500849651405,9.28272312715814,9.32599922565305,677001.879072951,0.0,1.0
2012-07-19,12.68,13.1,12.53,12.99,480500,9.14568214859092,9.44861483805529,9.03749190235365,9.36927532414796,666187.595524377,0.0,1.0
2012-07-20,12.44,12.61,12.38,12.57,526200,8.97257775461128,9.09519336701353,8.92930165611638,9.06634263468359,729548.205546154,0.0,1.0
2012-07-23,12.1,12.23,12.06,12.22,1053400,8.7273465298068,8.8211114098791,8.69849579747686,8.81389872679662,1460482.8577011,0.0,1.0
2012-07-24,11.99,12.16,11.94,12.16,841100,8.64800701589946,8.77062262830171,8.61194360048704,8.77062262830171,1166140.24265464,0.0,1.0
2012-07-25,12.13,12.18,12.02,12.11,954000,8.74898457905425,8.78504799446667,8.66964506514692,8.73455921288928,1322670.06478721,0.0,1.0
2012-07-26,12.51,12.68,12.03,12.09,584600,9.02306653618868,9.14568214859092,8.6768577482294,8.72013384672431,810516.687499585,0.0,1.0
2012-07-27,12.77,12.83,12.51,12.53,442100,9.21059629633329,9.2538723948282,9.02306653618868,9.03749190235365,612948.045746778,0.0,1.0
2012-07-30,12.66,12.83,12.6,12.75,445600,9.13125678242595,9.2538723948282,9.08798068393104,9.19617093016832,617800.608877549,0.0,1.0
2012-07-31,12.74,12.775,12.6,12.66,509200,9.18895824708583,9.21420263787453,9.08798068393104,9.13125678242595,705978.613196696,0.0,1.0
2012-08-01,12.61,12.95,12.57,12.84,527600,9.09519336701353,9.34042459181802,9.06634263468359,9.26108507791068,731489.230798462,0.0,1.0
2012-08-02,12.6,12.61,12.42,12.49,697200,9.08798068393104,9.09519336701353,8.95815238844632,9.00864117002371,966630.575649522,0.0,1.0
2012-08-03,13.0,13.03,12.74,12.76,638500,9.37648800723044,9.3981260564779,9.18895824708583,9.2033836132508,885246.159713453,0.0,1.0
2012-08-06,13.02,13.11,12.98,13.01,772300,9.39091337339541,9.45582752113778,9.36206264106547,9.38370069031293,1070752.71596977,0.0,1.0
2012-08-07,12.71,12.82,12.58,12.58,3074200,9.16732019783838,9.24665971174571,9.07355531776607,9.07355531776607,4262214.16474722,0.0,1.0
2012-08-08,12.54,12.71,12.41,12.69,1316500,9.04470458543613,9.16732019783838,8.95093970536383,9.15289483167341,1825256.96047418,0.0,1.0
2012-08-09,12.66,12.68,12.48,12.54,544100,9.13125678242595,9.14568214859092,9.00142848694122,9.04470458543613,754365.599843524,0.0,1.0
2012-08-10,12.54,12.66,12.44,12.63,902300,9.04470458543613,9.13125678242595,8.97257775461128,9.1096187331785,1250990.77511269,0.0,1.0
2012-08-13,12.47,12.65,12.3,12.49,481000,8.99421580385874,9.12404409934347,8.8716001914565,9.00864117002371,666880.818828772,0.0,1.0
2012-08-14,12.4,12.66,12.35,12.51,2437200,8.94372702228135,9.13125678242595,8.90766360686892,9.02306653618868,3379047.67494695,0.0,1.0
2012-08-15,12.42,12.47,12.34,12.4,1859200,8.95815238844632,8.99421580385874,8.90045092378644,8.94372702228135,2577681.53506539,0.0,1.0
2012-08-16,12.43,12.48,12.31,12.43,752400,8.9653650715288,9.00142848694122,8.87881287453898,8.9653650715288,1043162.42845482,0.0,1.0
2012-08-17,12.4,12.5,12.37,12.42,811900,8.94372702228135,9.01585385310619,8.92208897303389,8.95815238844632,1125656.00167792,0.0,1.0
2012-08-20,12.45,12.47,12.31,12.39,338700,8.97979043769377,8.99421580385874,8.87881287453898,8.93651433919886,469589.466397724,0.0,1.0
2012-08-21,12.55,12.66,12.39,12.47,489900,9.05191726851862,9.13125678242595,8.93651433919886,8.99421580385874,679220.193647018,0.0,1.0
2012-08-22,12.63,12.65,12.37,12.49,343700,9.1096187331785,9.12404409934347,8.92208897303389,9.00864117002371,476521.699441682,0.0,1.0
2012-08-23,12.56,12.605,12.46,12.59,468000,9.0591299516011,9.09158702547229,8.98700312077625,9.08076800084856,648857.012914481,0.0,1.0
2012-08-24,12.64,12.68,12.445,12.49,302100,9.11683141626098,9.14568214859092,8.97618409615253,9.00864117002371,418845.52051595,0.0,1.0
2012-08-27,12.7,12.72,12.53,12.68,393200,9.16010751475589,9.17453288092086,9.03749190235365,9.14568214859092,545150.806576868,0.0,1.0
2012-08-28,12.75,12.81,12.64,12.67,394900,9.19617093016832,9.23944702866323,9.11683141626098,9.13846946550844,547507.765811813,0.0,1.0
2012-08-29,12.89,12.97,12.68,12.78,343800,9.29714849332311,9.35484995798299,9.14568214859092,9.21780897941577,476660.344102561,0.0,1.0
2012-08-30,12.9,12.93,12.71,12.79,284200,9.30436117640559,9.32599922565305,9.16732019783838,9.22502166249826,394028.12621858,0.0,1.0
2012-08-31,12.9,13.0,12.77,13.0,753700,9.30436117640559,9.37648800723044,9.21059629633329,9.37648800723044,1044964.80904625,0.0,1.0
2012-09-04,13.08,13.1,12.85,12.9,766000,9.43418947189032,9.44861483805529,9.26829776099317,9.30436117640559,1062018.10233439,0.0,1.0
2012-09-05,13.06,13.1,12.95,13.07,435500,9.41976410572535,9.44861483805529,9.34042459181802,9.42697678880784,603797.498128753,0.0,1.0
2012-09-06,13.38,13.38,13.13,13.17,888300,9.65056996436487,9.65056996436487,9.47025288730275,9.49910361963269,1231580.5225896,0.0,1.0
2012-09-07,13.34,13.4597,13.29,13.44,668900,9.62171923203493,9.70805504853227,9.58565581662251,9.69384606285978,927394.136620719,0.0,1.0
2012-09-10,13.22,13.37,13.19,13.34,503000,9.53516703504511,9.64335728128238,9.51352898579766,9.62171923203493,697382.644222188,0.0,1.0
2012-09-11,13.36,13.38,13.19,13.22,444800,9.6361445981999,9.65056996436487,9.51352898579766,9.53516703504511,616691.451590515,0.0,1.0
2012-09-12,13.4,13.43,13.33,13.4,371800,9.66499533052984,9.68663337977729,9.61450654895244,9.66499533052984,515480.849148727,0.0,1.0
2012-09-13,13.5,13.81,13.39,13.39,667000,9.73712216135469,9.96071533691172,9.65778264744736,9.65778264744736,924759.888064015,0.0,1.0
2012-09-14,13.6,13.8,13.53,13.53,592200,9.80924899217954,9.95350265382924,9.75876021060214,9.75876021060214,821053.681726401,0.0,1.0
2012-09-17,13.48,13.72,13.45,13.58,691500,9.72269679518972,9.89580118916936,9.70105874594226,9.79482362601457,958727.82997941,0.0,1.0
2012-09-18,13.31,13.49,13.2,13.41,870800,9.60008118278748,9.72990947827221,9.52074166888014,9.67220801361232,1207317.70693575,0.0,1.0
2012-09-19,13.2,13.4,13.2,13.37,640600,9.52074166888014,9.66499533052984,9.52074166888014,9.64335728128238,888157.697591916,0.0,1.0
2012-09-20,12.99,13.55,12.97,13.18,892400,9.36927532414796,9.77318557676712,9.35484995798299,9.50631630271517,1237264.95368565,0.0,1.0
2012-09-21,13.24,13.27,13.04,13.12,1847800,9.54959240121008,9.57123045045754,9.40533873956038,9.46304020422026,2561876.04372517,0.0,1.0
2012-09-24,13.22,13.31,13.09,13.21,509800,9.53516703504511,9.60008118278748,9.44140215497281,9.52795435196263,706810.481161971,0.0,1.0
2012-09-25,13.05,13.42,13.04,13.26,798400,9.41255142264287,9.67942069669481,9.40533873956038,9.56401776737505,1106938.97245923,0.0,1.0
2012-09-26,12.79,13.1372,12.7,13.05,777400,9.22502166249826,9.47544601912213,9.16010751475589,9.41255142264287,1077823.59367461,0.0,1.0
2012-09-27,13.08,13.09,12.77,12.82,820200,9.43418947189032,9.44140215497281,9.21059629633329,9.24665971174571,1137163.50853089,0.0,1.0
2012-09-28,13.14,13.24,12.92,13.0,1938600,9.47746557038523,9.54959240121008,9.31878654257056,9.37648800723044,2687765.39580345,0.0,1.0
2012-10-01,13.16,13.23,12.99,13.19,2109100,9.4918909365502,9.5423797181276,9.36927532414796,9.51352898579766,2924154.54260242,0.0,1.0
2012-10-02,13.29,13.3,13.14,13.2,442700,9.58565581662251,9.59286849970499,9.47746557038523,9.52074166888014,613779.913712053,0.0,1.0
2012-10-03,13.51,13.6,13.25,13.33,924700,9.74433484443717,9.80924899217954,9.55680508429257,9.61450654895244,1282047.17914962,0.0,1.0
2012-10-04,13.7,13.78,13.57,13.57,1556000,9.88137582300439,9.93907728766427,9.78761094293209,9.78761094293209,2157310.92327977,0.0,1.0
2012-10-05,13.36,13.73,13.36,13.73,436900,9.6361445981999,9.90301387225184,9.6361445981999,9.90301387225184,605738.523381062,0.0,1.0
2012-10-08,13.22,13.32,13.17,13.29,310400,9.53516703504511,9.60729386586996,9.49910361963269,9.58565581662251,430353.027368921,0.0,1.0
2012-10-09,13.21,13.3,13.09,13.19,419600,9.52795435196263,9.59286849970499,9.44140215497281,9.51352898579766,581752.997048966,0.0,1.0
2012-10-10,13.3,13.31,13.13,13.19,326800,9.59286849970499,9.60008118278748,9.47025288730275,9.51352898579766,453090.751753104,0.0,1.0
2012-10-11,13.39,13.45,13.28,13.42,414300,9.65778264744736,9.70105874594226,9.57844313354002,9.67942069669481,574404.83002237,0.0,1.0
2012-10-12,13.36,13.46,13.21,13.35,301900,9.6361445981999,9.70827142902475,9.52795435196263,9.62893191511741,418568.231194192,0.0,1.0
2012-10-15,13.48,13.49,13.18,13.37,632500,9.72269679518972,9.72990947827221,9.50631630271517,9.64335728128238,876927.480060704,0.0,1.0
2012-10-16,13.55,13.65,13.48,13.55,458300,9.77318557676712,9.84531240759196,9.72269679518972,9.77318557676712,635408.480809202,0.0,1.0
2012-10-17,13.55,13.6,13.44,13.53,253900,9.77318557676712,9.80924899217954,9.69384606285978,9.75876021060214,352018.793972194,0.0,1.0
2012-10-18,13.64,13.67,13.4812,13.55,386400,9.83809972450948,9.85973777375693,9.72356231715962,9.77318557676712,535722.969637084,0.0,1.0
2012-10-19,13.59,13.68,13.52,13.57,701100,9.80203630909705,9.86695045683942,9.75154752751966,9.78761094293209,972037.71742381,0.0,1.0
2012-10-22,13.55,13.62,13.39,13.51,509000,9.77318557676712,9.82367435834451,9.65778264744736,9.74433484443717,705701.323874937,0.0,1.0
2012-10-23,13.46,13.49,13.18,13.37,579700,9.70827142902475,9.72990947827221,9.50631630271517,9.64335728128238,803723.099116506,0.0,1.0
2012-10-24,13.53,13.78,13.43,13.78,626000,9.75876021060214,9.93907728766427,9.68663337977729,9.93907728766427,867915.577103558,0.0,1.0
2012-10-25,13.36,13.7,13.02,13.57,1013300,9.6361445981999,9.88137582300439,9.39091337339541,9.78761094293209,1404886.34868855,0.0,1.0
2012-10-26,13.11,13.42,13.09,13.32,449400,9.45582752113778,9.67942069669481,9.44140215497281,9.60729386586996,623069.105990957,0.0,1.0
2012-10-31,13.35,13.35,12.9,13.13,891700,9.62893191511741,9.62893191511741,9.30436117640559,9.47025288730275,1236294.44105949,0.0,1.0
2012-11-01,13.35,13.405,13.16,13.34,554800,9.62893191511741,9.66860167207108,9.4918909365502,9.62171923203493,769200.578557595,0.0,1.0
2012-11-02,13.56,13.7,13.36,13.45,616400,9.7803982598496,9.88137582300439,9.6361445981999,9.70105874594226,854605.689659158,0.0,1.0
2012-11-05,13.53,13.61,13.34,13.53,682900,9.75876021060214,9.81646167526202,9.62171923203493,9.75876021060214,946804.389143802,0.0,1.0
2012-11-06,13.56,13.69,13.45,13.58,1412400,9.7803982598496,9.8741631399219,9.70105874594226,9.79482362601457,1958217.19025729,0.0,1.0
2012-11-07,13.33,13.53,13.27,13.41,811100,9.61450654895244,9.75876021060214,9.57123045045754,9.67220801361232,1124546.84439089,0.0,1.0
2012-11-08,13.12,13.39,13.12,13.34,1066400,9.46304020422026,9.65778264744736,9.46304020422026,9.62171923203493,1478506.66361539,0.0,1.0
2012-11-09,13.01,13.19,12.98,13.05,283600,9.38370069031293,9.51352898579766,9.36206264106547,9.41255142264287,393196.258253305,0.0,1.0
2012-11-12,12.92,13.1,12.84,13.08,326300,9.31878654257056,9.44861483805529,9.26108507791068,9.43418947189032,452397.528448708,0.0,1.0
2012-11-13,12.9,13.0699,12.63,12.83,270600,9.30436117640559,9.42690466197701,9.1096187331785,9.2538723948282,375172.452339014,0.0,1.0
2012-11-14,12.74,12.98,12.7,12.91,450000,9.18895824708583,9.36206264106547,9.16010751475589,9.31157385948808,623900.973956232,0.0,1.0
2012-11-15,12.66,12.82,12.54,12.72,480200,9.13125678242595,9.24665971174571,9.04470458543613,9.17453288092086,665771.661541739,0.0,1.0
2012-11-16,12.67,12.69,12.48,12.62,506600,9.13846946550844,9.15289483167341,9.00142848694122,9.10240605009601,702373.852013838,0.0,1.0
2012-11-19,12.92,12.97,12.78,12.82,302100,9.31878654257056,9.35484995798299,9.21780897941577,9.24665971174571,418845.52051595,0.0,1.0
2012-11-20,13.06,13.06,12.78,12.89,216200,9.41976410572535,9.41976410572535,9.21780897941577,9.29714849332311,299749.75682075,0.0,1.0
2012-11-21,13.19,13.22,13.05,13.12,362000,9.51352898579766,9.53516703504511,9.41255142264287,9.46304020422026,501893.672382568,0.0,1.0
2012-11-23,13.32,13.37,13.19,13.29,183300,9.60729386586996,9.64335728128238,9.51352898579766,9.58565581662251,254135.663391505,0.0,1.0
2012-11-26,13.31,13.39,13.21,13.28,609200,9.60008118278748,9.65778264744736,9.52795435196263,9.57844313354002,844623.274075858,0.0,1.0
2012-11-27,13.29,13.34,13.13,13.28,660700,9.58565581662251,9.62171923203493,9.47025288730275,9.57844313354002,916025.274428627,0.0,1.0
2012-11-28,13.29,13.34,13.09,13.27,711700,9.58565581662251,9.62171923203493,9.44140215497281,9.57123045045754,986734.051477,0.0,1.0
2012-11-29,13.4,13.49,13.37,13.44,602300,9.66499533052984,9.72990947827221,9.64335728128238,9.69384606285978,835056.792475197,0.0,1.0
2012-11-30,13.2,13.48,13.17,13.46,759000,9.52074166888014,9.72269679518972,9.49910361963269,9.70827142902475,1052312.97607284,0.0,1.0
2012-12-03,13.4,13.47,13.1,13.27,845700,9.66499533052984,9.71548411210724,9.44861483805529,9.57123045045754,1172517.89705508,0.0,1.0
2012-12-04,13.55,13.58,13.2804,13.37,670000,9.77318557676712,9.79482362601457,9.57873164086332,9.64335728128238,928919.227890389,0.0,1.0
2012-12-05,13.35,13.68,13.34,13.57,660000,9.62893191511741,9.86695045683942,9.62171923203493,9.78761094293209,915054.761802474,0.0,1.0
2012-12-06,13.4,13.48,13.3,13.37,284400,9.66499533052984,9.72269679518972,9.59286849970499,9.64335728128238,394305.415540339,0.0,1.0
2012-12-07,13.45,13.5185,13.36,13.44,256400,9.70105874594226,9.75046562505729,9.6361445981999,9.69384606285978,355484.910494173,0.0,1.0
2012-12-10,13.44,13.54,13.375,13.48,274700,9.69384606285978,9.76597289368463,9.64696362282363,9.72269679518972,380856.88343506,0.0,1.0
2012-12-11,13.57,13.58,13.46,13.52,311200,9.78761094293209,9.79482362601457,9.70827142902475,9.75154752751966,431462.184655954,0.0,1.0
2012-12-12,13.48,13.64,13.41,13.57,480100,9.72269679518972,9.83809972450948,9.67220801361232,9.78761094293209,665633.01688086,0.0,1.0
2012-12-13,13.45,13.51,13.38,13.46,653700,9.70105874594226,9.74433484443717,9.65056996436487,9.70827142902475,906320.148167086,0.0,1.0
2012-12-14,13.54,13.57,13.34,13.38,765800,9.76597289368463,9.78761094293209,9.62171923203493,9.65056996436487,1061740.81301263,0.0,1.0
2012-12-17,13.69,13.69,13.49,13.56,425900,9.8741631399219,9.8741631399219,9.72990947827221,9.7803982598496,590487.610684354,0.0,1.0
2012-12-18,13.82,13.82,13.605,13.68,701700,9.96792801999421,9.96792801999421,9.81285533372078,9.86695045683942,972869.585389084,0.0,1.0
2012-12-19,13.89,13.98,13.77,13.85,849600,10.0184168015716,10.083330949314,9.93186460458178,9.98956606924166,1177925.03882937,0.0,1.0
2012-12-20,14.04,14.04,13.82,13.86,923000,10.1266070478089,10.1266070478089,9.96792801999421,9.99677875232415,1279690.21991467,0.0,1.0
2012-12-21,14.05,14.09,13.89,13.99,2056700,10.1338197308914,10.1626704632213,10.0184168015716,10.0905436323965,2851504.74030173,0.0,1.0
2012-12-24,14.05,14.105,13.73,13.99,587000,10.1338197308914,10.173489487845,9.90301387225184,10.0905436323965,813844.159360682,0.0,1.0
2012-12-26,14.05,14.11,13.92,14.09,1265100,10.1338197308914,10.1770958293863,10.0400548508191,10.1626704632213,1753993.60478228,0.0,1.0
2012-12-27,14.1,14.17,13.82,14.05,408100,10.1698831463038,10.2203719278812,9.96792801999421,10.1338197308914,565808.861047862,0.0,1.0
2012-12-28,13.86,14.15,13.84,14.03,241900,9.99677875232415,10.2059465617162,9.98235338615918,10.1193943647264,335381.434666694,0.0,1.0
2012-12-31,14.08,14.16,13.78,13.85,555900,10.1554577801388,10.2131592447987,9.93907728766427,9.98956606924166,770725.669827266,0.0,1.0
2013-01-02,14.35,14.47,14.25,14.33,897700,10.3502002233659,10.4367524203557,10.2780733925411,10.3357748572009,1244613.12071224,0.0,1.0
2013-01-03,14.22,14.49,14.19,14.39,531300,10.2564353432936,10.4511777865207,10.2347972940462,10.3790509556959,736619.083250992,0.0,1.0
2013-01-04,14.31,14.38,14.18,14.29,621200,10.321349491036,10.3718382726134,10.2275846109637,10.306924124871,861260.633381356,0.0,1.0
2013-01-07,14.33,14.39,14.25,14.25,428200,10.3357748572009,10.3790509556959,10.2780733925411,10.2780733925411,593676.437884577,0.0,1.0
2013-01-08,14.22,14.38,14.18,14.33,400300,10.2564353432936,10.3718382726134,10.2275846109637,10.3357748572009,554994.577499288,0.0,1.0
2013-01-09,14.34,14.37,14.16,14.24,349900,10.3429875402834,10.3646255895309,10.2131592447987,10.2708607094586,485117.668416191,0.0,1.0
2013-01-10,14.27,14.39,14.16,14.36,471400,10.292498758706,10.3790509556959,10.2131592447987,10.3574129064484,653570.931384375,0.0,1.0
2013-01-11,14.29,14.3601,14.21,14.3,479600,10.306924124871,10.3574850332792,10.2492226602111,10.3141368079535,664939.793576464,0.0,1.0
2013-01-14,14.35,14.35,14.23,14.25,264300,10.3502002233659,10.3502002233659,10.2636480263761,10.2780733925411,366437.838703627,0.0,1.0
2013-01-15,14.54,14.54,14.31,14.35,377600,10.4872412019331,10.4872412019331,10.321349491036,10.3502002233659,523522.239479719,0.0,1.0
2013-01-16,14.59,14.59,14.38,14.47,320400,10.5233046173456,10.5233046173456,10.3718382726134,10.4367524203557,444217.493456835,0.0,1.0
2013-01-17,14.57,14.67,14.54,14.6,466500,10.5088792511806,10.5810060820054,10.4872412019331,10.530517300428,646777.343001292,0.0,1.0
2013-01-18,14.7,14.74,14.48,14.61,1027000,10.6026441312529,10.6314948635828,10.4439651034382,10.5377299835105,1423880.667229,0.0,1.0
2013-01-22,15.0,15.0,14.68,14.7,654400,10.8190246237274,10.8190246237274,10.5882187650879,10.6026441312529,907290.660793243,0.0,1.0
2013-01-23,15.0,15.05,14.93,14.96,860200,10.8190246237274,10.8550880391399,10.76853584215,10.7901738913975,1192621.37288256,0.0,1.0
2013-01-24,15.08,15.16,14.91,15.0,604200,10.8767260883873,10.9344275530472,10.7541104759851,10.8190246237274,837691.041031901,0.0,1.0
2013-01-25,15.19,15.2699,15.01,15.09,592300,10.9560656022946,11.0136949401237,10.8262373068099,10.8839387714698,821192.326387284,0.0,1.0
2013-01-28,15.44,15.46,15.21,15.24,938600,11.1363826793568,11.1508080455217,10.9704909684596,10.9921290177071,1301318.78701182,0.0,1.0
2013-01-29,15.54,15.55,15.36,15.38,943100,11.2085095101816,11.2157221932641,11.0786812146969,11.0931065808619,1307557.79675139,0.0,1.0
2013-01-30,15.5,15.54,15.44,15.49,1743100,11.1796587778517,11.2085095101816,11.1363826793568,11.1724460947692,2416715.08378468,0.0,1.0
2013-01-31,15.67,15.73,15.44,15.46,1135200,11.3022743902539,11.3455504887488,11.1363826793568,11.1508080455217,1573894.19030026,0.0,1.0
2013-02-01,15.74,15.93,15.63,15.7,1174200,11.3527631718313,11.4898041503985,11.273423657924,11.3239124395014,1627965.60804313,0.0,1.0
2013-02-04,15.75,15.82,15.58,15.61,1586800,11.3599758549138,11.4104646364912,11.2373602425116,11.258998291759,2200013.47883055,0.0,1.0
2013-02-05,15.9,16.005,15.73,15.82,1089300,11.4681661011511,11.5438992735172,11.3455504887488,11.4104646364912,1510256.29095672,0.0,1.0
2013-02-06,15.98,16.01,15.78,15.79,847300,11.525867565811,11.5475056150584,11.3816139041613,11.3888265872437,1174736.21162914,0.0,1.0
2013-02-07,15.88,15.94,15.76,15.93,540900,11.4537407349861,11.497016833481,11.3671885379963,11.4898041503985,749928.970695391,0.0,1.0
2013-02-08,16.01,16.04,15.86,15.9,331000,11.5475056150584,11.5691436643059,11.4393153688211,11.4681661011511,458913.827510029,0.0,1.0
2013-02-11,16.04,16.05,15.89,15.98,714800,11.5691436643059,11.5763563473884,11.4609534180686,11.525867565811,991032.035964252,0.0,1.0
2013-02-12,16.25,16.27,16.03,16.03,546300,11.7206100090381,11.735035375203,11.5619309812234,11.5619309812234,757415.782382862,0.0,1.0
2013-02-13,16.37,16.425,16.2,16.24,1091600,11.8071622060279,11.8468319629815,11.6845465936256,11.7133973259556,1513445.11815694,0.0,1.0
2013-02-14,16.47,16.525,16.28,16.32,689800,11.8792890368527,11.9189587938064,11.7422480582855,11.7710987906154,956370.870744466,0.0,1.0
2013-02-15,16.59,16.59,16.28,16.52,1601800,11.9658412338425,11.9658412338425,11.7422480582855,11.9153524522651,2220810.17796243,0.0,1.0
2013-02-19,16.34,16.68,16.24,16.57,1103700,11.7855241567804,12.0307553815849,11.7133973259556,11.9514158676776,1530221.12212332,0.0,1.0
2013-02-20,16.09,16.44,16.05,16.35,1568200,11.6052070797183,11.8576509876053,11.5763563473884,11.7927368398629,2174225.57190703,0.0,1.0
2013-02-21,15.59,16.21,15.59,16.18,2228100,11.244572925594,11.6917592767081,11.244572925594,11.6701212274607,3089141.68904863,0.0,1.0
2013-02-22,15.98,16.02,15.68,15.74,1128200,11.525867565811,11.5547182981409,11.3094870733364,11.3527631718313,1564189.06403871,0.0,1.0
2013-02-25,15.47,16.09,15.45,16.09,1375500,11.1580207286042,11.6052070797183,11.1435953624393,11.6052070797183,1907057.31039289,0.0,1.0
2013-02-26,15.59,15.79,15.55,15.69,931800,11.244572925594,11.3888265872437,11.2157221932641,11.3166997564189,1291890.95007204,0.0,1.0
2013-02-27,15.82,16.01,15.56,15.62,908400,11.4104646364912,11.5475056150584,11.2229348763466,11.2662109748415,1259448.09942631,0.0,1.0
2013-02-28,15.87,16.03,15.72,15.86,1015800,11.4465280519036,11.5619309812234,11.3383378056664,11.4393153688211,1408352.46521054,0.0,1.0
2013-03-01,16.12,16.16,15.705,15.77,484400,11.6268451289657,11.6556958612957,11.3275187810426,11.3744012210788,671594.737298667,0.0,1.0
2013-03-04,16.35,16.395,16.06,16.07,518400,11.7927368398629,11.8251939137341,11.5835690304708,11.5907817135533,718733.921997579,0.0,1.0
2013-03-05,16.4,16.51,16.06,16.14,4913600,11.8288002552753,11.9081397691827,11.5835690304708,11.6412704951307,6812444.05695855,0.0,1.0
2013-03-06,16.4,16.57,16.2,16.4,695500,11.8288002552753,11.9514158676776,11.6845465936256,11.8288002552753,964273.616414578,0.0,1.0
2013-03-07,16.24,16.42,16.21,16.37,590600,11.7133973259556,11.8432256214403,11.6917592767081,11.8071622060279,818835.367152332,0.0,1.0
2013-03-08,16.24,16.35,16.04,16.34,710300,11.7133973259556,11.7927368398629,11.5691436643059,11.7855241567804,984793.026224689,0.0,1.0
2013-03-11,16.27,16.29,16.1,16.14,607700,11.735035375203,11.749460741368,11.6124197628008,11.6412704951307,842543.604162673,0.0,1.0
2013-03-12,16.1,16.245,16.085,16.21,633100,11.6124197628008,11.7170036674968,11.6016007381771,11.6917592767081,877759.348025977,0.0,1.0
2013-03-13,16.12,16.16,16.01,16.14,703100,11.6268451289657,11.6556958612957,11.5475056150584,11.6412704951307,974810.610641396,0.0,1.0
2013-03-14,16.43,16.5,16.1205,16.16,779200,11.8504383045228,11.9009270861002,11.6272057631199,11.6556958612957,1080319.19757043,0.0,1.0
2013-03-15,16.74,16.76,16.23,16.39,1863300,12.0740314800798,12.0884568462448,11.7061846428731,11.8215875721928,2583365.96616144,0.0,1.0
2013-03-18,16.36,16.5669,16.34,16.5,1134900,11.7999495229454,11.949179935922,11.7855241567804,11.9009270861002,1573478.25631761,0.0,1.0
2013-03-19,16.35,16.48,16.12,16.36,626700,11.7927368398629,11.8865017199352,11.6268451289657,11.7999495229454,868886.089729712,0.0,1.0
2013-03-20,16.66,16.66,16.39,16.4,727000,12.0163300154199,12.0163300154199,11.8215875721928,11.8288002552753,1007946.68459152,0.0,1.0
2013-03-21,16.61,16.75,16.56,16.57,663500,11.9802666000075,12.0812441631623,11.9442031845951,11.9514158676776,919907.324933245,0.0,1.0
2013-03-22,16.72,16.79,16.64,16.66,532500,12.0596061139148,12.1100948954922,12.001904649255,12.0163300154199,738282.819181544,0.0,1.0
2013-03-25,16.78,16.83,16.68,16.79,698600,12.1028822124098,12.1389456278222,12.0307553815849,12.1100948954922,968571.600901827,0.0,1.0
2013-03-26,16.87,16.87,16.7,16.72,617000,12.2291041663532,12.2291041663532,12.1058707515174,12.1203688003216,851149.017819183,0.085,1.0
2013-03-27,17.01,17.02,16.69,16.73,594000,12.3305905079827,12.3378395323848,12.0986217271153,12.1276178247238,819420.610347802,0.0,1.0
2013-03-28,17.13,17.14,16.92,17.09,1625800,12.417578800808,12.4248278252101,12.2653492883638,12.3885827031996,2242784.55943342,0.0,1.0
2013-04-01,16.88,17.14,16.84,17.13,783500,12.2363531907553,12.4248278252101,12.2073570931469,12.417578800808,1080835.09799243,0.0,1.0
2013-04-02,16.9,17.07,16.8,16.92,1530200,12.2508512395596,12.3740846543954,12.1783609955385,12.2653492883638,2110904.74403064,0.0,1.0
2013-04-03,16.71,16.97,16.52,16.87,1851900,12.1131197759195,12.3015944103743,11.9753883122795,12.2291041663532,2554688.59983686,0.0,1.0
2013-04-04,16.88,16.91,16.59,16.72,745800,12.2363531907553,12.2581002639617,12.0261314830943,12.1203688003216,1028828.09965891,0.0,1.0
2013-04-05,16.66,16.71,16.42,16.62,634200,12.076874653909,12.1131197759195,11.9028980682585,12.0478785563006,874876.348623864,0.0,1.0
2013-04-08,16.82,16.85,16.585,16.71,578400,12.1928590443427,12.214606117549,12.0225069708932,12.1131197759195,797900.473106344,0.0,1.0
2013-04-09,16.66,16.85,16.59,16.85,569000,12.076874653909,12.214606117549,12.0261314830943,12.214606117549,784933.210922388,0.0,1.0
2013-04-10,16.78,16.88,16.65,16.72,552300,12.1638629467343,12.2363531907553,12.0696256295069,12.1203688003216,761895.628106211,0.0,1.0
2013-04-11,17.03,17.12,16.71,16.71,853000,12.3450885567869,12.4103297764059,12.1131197759195,12.1131197759195,1176710.06839508,0.0,1.0
2013-04-12,17.01,17.15,16.91,16.94,716000,12.3305905079827,12.4320768496122,12.2581002639617,12.279847337168,987719.119543815,0.0,1.0
2013-04-15,16.55,16.95,16.52,16.94,954300,11.9971353854858,12.2870963615701,11.9753883122795,12.279847337168,1316453.01086685,0.0,1.0
2013-04-16,16.97,16.97,16.35,16.64,868500,12.3015944103743,12.3015944103743,11.8521548974437,12.0623766051048,1198092.25603883,0.0,1.0
2013-04-17,16.61,16.87,16.39,16.86,844400,12.0406295318985,12.2291041663532,11.8811509950521,12.2218551419511,1164846.40299273,0.0,1.0
2013-04-18,16.57,16.76,16.45,16.62,580900,12.0116334342901,12.1493648979301,11.9246451414648,12.0478785563006,801349.213048881,0.0,1.0
2013-04-19,16.99,17.0,16.53,16.6,1082700,12.3160924591785,12.3233414835806,11.9826373366816,12.0333805074964,1493580.29431576,0.0,1.0
2013-04-22,16.91,17.0,16.74,16.99,742500,12.2581002639617,12.3233414835806,12.1348668491259,12.3160924591785,1024275.76293475,0.0,1.0
2013-04-23,17.28,17.39,16.63,17.18,1083800,12.5263141668396,12.6060534352628,12.0551275807027,12.4538239228185,1495097.73989048,0.0,1.0
2013-04-24,17.33,17.38,17.18,17.23,842000,12.5625592888501,12.5988044108607,12.4538239228185,12.4900690448291,1161535.61264789,0.0,1.0
2013-04-25,17.6,17.68,17.25,17.4,1406100,12.758282947707,12.8162751429238,12.5045670936333,12.6133024596649,1939709.2932829,0.0,1.0
2013-04-26,17.6,17.73,17.434,17.59,1245300,12.758282947707,12.8525202649344,12.637949142632,12.7510339233049,1717886.34017865,0.0,1.0
2013-04-29,17.73,17.76,17.61,17.61,570100,12.8525202649344,12.8742673381407,12.7655319721091,12.7655319721091,786450.656497105,0.0,1.0
2013-04-30,17.94,17.94,17.64,17.68,650700,13.0047497773786,13.0047497773786,12.7872790453154,12.8162751429238,897638.032244637,0.0,1.0
2013-05-01,17.62,17.975,17.55,17.87,1470400,12.7727809965112,13.030121362786,12.7220378256965,12.9540066065639,2028410.88460506,0.0,1.0
2013-05-02,17.78,17.888,17.61,17.64,967700,12.8887653869449,12.9670548504877,12.7655319721091,12.7872790453154,1334938.25695887,0.0,1.0
2013-05-03,18.1,18.325,17.869,17.99,726200,13.1207341678123,13.2838372168597,12.9532817041237,13.0409948993891,1001789.97850938,0.0,1.0
2013-05-06,18.33,18.36,18.12,18.13,434300,13.2874617290608,13.3092088022671,13.1352322166165,13.1424812410186,599115.102818263,0.0,1.0
2013-05-07,18.4,18.49,18.28,18.4,482700,13.3382048998755,13.4034461194945,13.2512166070502,13.3382048998755,665882.708105864,0.0,1.0
2013-05-08,18.53,18.59,18.35,18.46,507500,13.4324422171029,13.4759363635155,13.301959777865,13.3816990462881,700094.208335872,0.0,1.0
2013-05-09,18.42,18.54,18.34,18.48,722000,13.3527029486797,13.439691241505,13.2947107534629,13.3961970950923,995996.095405913,0.0,1.0
2013-05-10,18.38,18.67,18.33,18.48,522600,13.3237068510713,13.5339285587324,13.2874617290608,13.3961970950923,720924.597588821,0.0,1.0
2013-05-13,18.31,18.49,18.2,18.32,589800,13.2729636802565,13.4034461194945,13.1932244118334,13.2802127046586,813626.727244333,0.0,1.0
2013-05-14,18.5,18.56,18.29,18.29,1807600,13.4106951438966,13.4541892903092,13.2584656314523,13.2584656314523,2493576.92805502,0.0,1.0
2013-05-15,18.69,18.7,18.46,18.49,790000,13.5484266075366,13.5556756319387,13.3816990462881,13.4034461194945,1089801.82184303,0.0,1.0
2013-05-16,18.58,18.78,18.5,18.61,957200,13.4686873391134,13.6136678271555,13.4106951438966,13.4904344123197,1320453.54920019,0.0,1.0
2013-05-17,18.64,18.88,18.6,18.68,828400,13.512181485526,13.6861580711766,13.4831853879176,13.5411775831345,1142774.46736047,0.0,1.0
2013-05-20,18.59,18.67,18.5,18.57,526200,13.4759363635155,13.5339285587324,13.4106951438966,13.4614383147113,725890.783106083,0.0,1.0
2013-05-21,18.71,18.85,18.58,18.6,465200,13.5629246563408,13.6644109979703,13.4686873391134,13.4831853879176,641741.528508075,0.0,1.0
2013-05-22,18.1,18.94,17.99,18.71,1314500,13.1207341678123,13.7296522175892,13.0409948993891,13.5629246563408,1813347.46178819,0.0,1.0
2013-05-23,17.91,17.99,17.62,17.92,861500,12.9830027041723,13.0409948993891,12.7727809965112,12.9902517285744,1188435.78419971,0.0,1.0
2013-05-24,17.83,17.92,17.56,17.81,639600,12.9250105089554,12.9902517285744,12.7292868500986,12.9105124601512,882325.626899755,0.0,1.0
2013-05-28,17.81,18.27,17.68,18.0,1333000,12.9105124601512,13.2439675826481,12.8162751429238,13.0482439237912,1838868.137363,0.0,1.0
2013-05-29,17.52,17.74,17.24,17.67,810700,12.7002907524901,12.8597692893365,12.4973180692312,12.8090261185217,1118357.38856728,0.0,1.0
2013-05-30,17.12,17.6594,17.12,17.51,667500,12.4103297764059,12.8013421526555,12.4103297764059,12.693041728088,920813.564658513,0.0,1.0
2013-05-31,16.89,17.29,16.88,17.04,765300,12.2436022151575,12.5335631912417,12.2363531907553,12.352337581189,1055728.27121072,0.0,1.0
2013-06-03,16.94,17.15,16.78,16.9,943800,12.279847337168,12.4320768496122,12.1638629467343,12.2508512395596,1301968.30310817,0.0,1.0
2013-06-04,16.61,17.12,16.61,16.93,1405300,12.0406295318985,12.4103297764059,12.0406295318985,12.2725983127659,1938605.69650128,0.0,1.0
2013-06-05,16.45,16.68,16.285,16.6,905900,11.9246451414648,12.0913727027132,11.80503623883,12.0333805074964,1249685.40557924,0.0,1.0
2013-06-06,16.66,16.66,16.34,16.48,701500,12.076874653909,12.076874653909,11.8449058730416,11.9463922146711,967716.427877075,0.0,1.0
2013-06-07,16.73,16.82,16.5,16.76,534100,12.1276178247238,12.1928590443427,11.9608902634753,12.1493648979301,736788.801324509,0.0,1.0
2013-06-10,16.62,16.81,16.47,16.78,506200,12.0478785563006,12.1856100199406,11.939143190269,12.1638629467343,698300.863565751,0.0,1.0
2013-06-11,16.14,16.4628,16.12,16.43,378600,11.6999253849995,11.9339238926995,11.6854273361953,11.9101470926606,522277.176898446,0.0,1.0
2013-06-12,15.89,16.27,15.77,16.27,500100,11.5186997749468,11.7941627022269,11.4317114821216,11.7941627022269,689885.938105953,0.0,1.0
2013-06-13,16.18,16.265,15.79,15.84,465700,11.7289214826079,11.7905381900258,11.4462095309258,11.4824546529363,642431.276496584,0.0,1.0
2013-06-14,16.11,16.39,16.01,16.2,459600,11.6781783117932,11.8811509950521,11.6056880677721,11.7434195314121,634016.351036781,0.0,1.0
2013-06-17,16.21,16.39,16.08,16.25,593700,11.7506685558142,11.8811509950521,11.6564312385868,11.7796646534227,819006.761554697,0.0,1.0
2013-06-18,16.35,16.525,16.09,16.21,410400,11.8521548974437,11.9790128244806,11.663680262989,11.7506685558142,566145.148967572,0.0,1.0
2013-06-19,15.8,16.42,15.79,16.33,319100,11.4534585553279,11.9028980682585,11.4462095309258,11.8376568486395,440197.166265964,0.0,1.0
2013-06-20,15.08,15.62,14.96,15.6,780900,10.9315287983762,11.32297611609,10.8445405055509,11.3084780672857,1077248.40845219,0.0,1.0
2013-06-21,14.71,15.22,14.5,15.11,2261200,10.6633148954983,11.0330151400057,10.5110853830541,10.9532758715825,3119316.3032297,0.0,1.0
2013-06-24,14.26,14.56,14.11,14.55,1066800,10.3371087974035,10.5545795294667,10.2283734313719,10.5473305050646,1471646.3082812,0.0,1.0
2013-06-25,14.82,14.93,14.282,14.41,920400,10.7430541639215,10.8227934323446,10.3530566510881,10.4458441634351,1269688.09724598,0.0,1.0
2013-06-26,14.97,14.99,14.8,14.88,571100,10.913406237371,10.9279866064256,10.7894731004068,10.8477945766252,783382.091168221,0.085,1.0
2013-06-27,15.35,15.38,15.04,15.09,545500,11.1904332494084,11.2123038029903,10.9644375290621,11.0008884516986,748266.38195109,0.0,1.0
2013-06-28,15.17,15.43,15.14,15.34,1292100,11.059209927917,11.2487547256268,11.0373393743351,11.1831430648811,1772383.12029148,0.0,1.0
2013-07-01,15.3,15.37,15.16,15.28,667900,11.1539823267719,11.205013618463,11.0519197433897,11.1394019577173,916163.366645522,0.0,1.0
2013-07-02,15.64,15.67,15.33,15.33,716900,11.4018486007002,11.4237191542821,11.1758528803538,11.1758528803538,983377.028818944,0.0,1.0
2013-07-03,15.67,15.73,15.48,15.56,499600,11.4237191542821,11.4674602614459,11.2852056482634,11.3435271244818,685305.012690675,0.0,1.0
2013-07-05,15.73,15.85,15.4,15.84,1266800,11.4674602614459,11.5549424757735,11.2268841720449,11.5476522912462,1737678.92329173,0.0,1.0
2013-07-08,15.83,15.93,15.77,15.77,488100,11.5403621067189,11.6132639519919,11.4966209995551,11.4966209995551,669530.377690791,0.0,1.0
2013-07-09,16.07,16.29,15.85,15.91,678600,11.7153265353742,11.8757105949748,11.5549424757735,11.5986835829373,930840.635732368,0.0,1.0
2013-07-10,16.16,16.19,15.98,16.04,497700,11.7809381961199,11.8028087497018,11.6497148746285,11.6934559817923,682698.768647215,0.0,1.0
2013-07-11,16.51,16.55,16.21,16.35,755400,12.0360946545755,12.0652553926847,11.8173891187564,11.9194517021386,1036187.76338378,0.0,1.0
2013-07-12,16.56,16.645,16.401,16.58,327700,12.072545577212,12.134512145694,11.9566316432279,12.0871259462666,449508.512127169,0.0,1.0
2013-07-15,16.76,16.84,16.45,16.57,563300,12.218349267758,12.2766707439764,11.9923535474116,12.0798357617393,772682.773516128,0.0,1.0
2013-07-16,16.67,16.85,16.65,16.72,637800,12.1527376070123,12.2839609285037,12.1381572379577,12.1891885296488,874874.974167558,0.0,1.0
2013-07-17,16.73,16.91,16.65,16.69,535300,12.1964787141761,12.3277020356675,12.1381572379577,12.1673179760669,734274.966559885,0.0,1.0
2013-07-18,16.91,17.04,16.74,16.81,342300,12.3277020356675,12.4224744345225,12.2037688987034,12.2548001903945,469535.440040069,0.0,1.0
2013-07-19,16.93,17.02,16.81,16.9,741600,12.3422824047221,12.4078940654678,12.2548001903945,12.3204118511402,1017258.20138392,0.0,1.0
2013-07-22,16.9,17.08,16.86,17.0,386200,12.3204118511402,12.4516351726317,12.291251113031,12.3933136964132,529753.394517893,0.0,1.0
2013-07-23,16.9,16.97,16.76,16.93,337100,12.3204118511402,12.3714431428313,12.218349267758,12.3422824047221,462402.561605339,0.0,1.0
2013-07-24,16.44,16.98,16.23,16.98,953400,11.9850633628843,12.3787333273586,11.831969487811,12.3787333273586,1307785.82686007,0.0,1.0
2013-07-25,16.61,16.71,16.35,16.39,944600,12.1089964998485,12.1818983451215,11.9194517021386,11.9486124402478,1295714.80181667,0.0,1.0
2013-07-26,17.08,17.09,16.3,16.46,1077800,12.4516351726317,12.458925357159,11.8830007795021,11.9996437319389,1478426.22633708,0.0,1.0
2013-07-29,16.99,17.12,16.89,17.07,581700,12.3860235118859,12.4807959107409,12.3131216666129,12.4443449881044,797922.189515947,0.0,1.0
2013-07-30,16.82,17.17,16.73,17.07,234900,12.2620903749218,12.5172468333774,12.1964787141761,12.4443449881044,322214.066215052,0.0,1.0
2013-07-31,16.36,16.85,16.32,16.85,683400,11.9267418866659,12.2839609285037,11.8975811485567,12.2839609285037,937424.831210585,0.0,1.0
2013-08-01,16.44,16.55,16.29,16.51,482700,11.9850633628843,12.0652553926847,11.8757105949748,12.0360946545755,662123.157777802,0.0,1.0
2013-08-02,16.35,16.48,16.25,16.4,498000,11.9194517021386,12.0142241009935,11.8465498568656,11.9559026247751,683110.280864606,0.0,1.0
2013-08-05,16.46,16.4802,16.32,16.36,482400,11.9996437319389,12.0143699046841,11.8975811485567,11.9267418866659,661711.645560414,0.0,1.0
2013-08-06,16.61,16.62,16.4,16.42,525400,12.1089964998485,12.1162866843758,11.9559026247751,11.9704829938297,720695.063386069,0.0,1.0
2013-08-07,16.55,16.6151,16.47,16.59,499900,12.0652553926847,12.1127144939574,12.0069339164662,12.0944161307939,685716.524908061,0.0,1.0
2013-08-08,16.45,16.64,16.33,16.63,423400,11.9923535474116,12.1308670534304,11.904871333084,12.1235768689031,580780.909474045,0.0,1.0
2013-08-09,16.45,16.64,16.38,16.38,963900,11.9923535474116,12.1308670534304,11.9413222557205,11.9413222557205,1322188.75446866,0.0,1.0
2013-08-12,16.41,16.51,16.2,16.36,429700,11.9631928093024,12.0360946545755,11.8100989342291,11.9267418866659,589422.666039199,0.0,1.0
2013-08-13,16.19,16.41,16.16,16.41,425800,11.8028087497018,11.9631928093024,11.7809381961199,11.9631928093024,584073.007213149,0.0,1.0
2013-08-14,16.17,16.22,16.07,16.15,322700,11.7882283806472,11.8246793032837,11.7153265353742,11.7736480115926,442649.975170698,0.0,1.0
2013-08-15,15.67,15.97,15.6,15.97,1175000,11.4237191542821,11.6424246901011,11.372687862591,11.6424246901011,1611756.1847709,0.0,1.0
2013-08-16,15.09,15.65,15.08,15.56,883800,11.0008884516986,11.4091387852275,10.9935982671713,11.3435271244818,1212314.99242598,0.0,1.0
2013-08-19,14.83,15.11,14.82,15.11,506300,10.8113436539887,11.0154688207532,10.8040534694614,11.0154688207532,694495.45221235,0.0,1.0
2013-08-20,15.26,15.28,14.81,14.86,392600,11.1248215886627,11.1394019577173,10.7967632849341,10.8332142075706,538532.321822177,0.0,1.0
2013-08-21,15.13,15.4,14.9,15.16,517000,11.0300491898078,11.2268841720449,10.8623749456798,11.0519197433897,709172.721299197,0.0,1.0
2013-08-22,15.2,15.24,15.03,15.22,149100,11.0810804814989,11.1102412196081,10.9571473445348,11.0956608505535,204521.572041993,0.0,1.0
2013-08-23,15.25,15.37,15.15,15.28,1182400,11.1175314041354,11.205013618463,11.0446295588624,11.1394019577173,1621906.81946648,0.0,1.0
2013-08-26,15.3,15.47,15.16,15.25,343500,11.1539823267719,11.2779154637361,11.0519197433897,11.1175314041354,471181.488909623,0.0,1.0
2013-08-27,15.33,15.37,15.08,15.08,504300,11.1758528803538,11.205013618463,10.9935982671713,10.9935982671713,691752.037429761,0.0,1.0
2013-08-28,15.09,15.5,15.07,15.35,429000,11.0008884516986,11.299786017318,10.986308082644,11.1904332494084,588462.470865291,0.0,1.0
2013-08-29,15.11,15.2,15.016,15.03,935500,11.0154688207532,11.0810804814989,10.9469410861965,10.9571473445348,1283232.2645559,0.0,1.0
2013-08-30,15.13,15.26,15.09,15.1,930100,11.0300491898078,11.1248215886627,11.0008884516986,11.0081786362259,1275825.04464291,0.0,1.0
2013-09-03,14.95,15.34,14.79,15.32,962400,10.8988258683164,11.1831430648811,10.7821829158795,11.1685626958265,1320131.19338171,0.0,1.0
2013-09-04,15.21,15.2901,14.92,15.03,667800,11.0883706660262,11.1467650440899,10.8769553147344,10.9571473445348,916026.195906391,0.0,1.0
2013-09-05,15.17,15.25,14.99,15.25,1362300,11.059209927917,11.1175314041354,10.9279866064256,11.1175314041354,1868676.97916034,0.0,1.0
2013-09-06,15.51,15.7,15.25,15.38,1887400,11.3070762018453,11.445589707864,11.1175314041354,11.2123038029903,2588960.53032902,0.0,1.0
2013-09-09,15.89,15.93,15.48,15.56,690400,11.5841032138827,11.6132639519919,11.2852056482634,11.3435271244818,947026.782949647,0.0,1.0
2013-09-10,15.9,16.0,15.77,15.96,530100,11.59139339841,11.6642952436831,11.4966209995551,11.6351345055738,727142.088125156,0.0,1.0
2013-09-11,15.82,15.91,15.73,15.87,368600,11.5330719221916,11.5986835829373,11.4674602614459,11.5695228448281,505611.344431112,0.0,1.0
2013-09-12,15.79,15.96,15.67,15.86,338000,11.5112013686097,11.6351345055738,11.4237191542821,11.5622326603008,463637.098257503,0.0,1.0
2013-09-13,15.78,15.91,15.73,15.91,807300,11.5039111840824,11.5986835829373,11.4674602614459,11.5986835829373,1107379.37699196,0.0,1.0
2013-09-16,16.01,16.12,15.94,16.07,508600,11.6715854282104,11.7517774580107,11.6205541365192,11.7153265353742,697650.379212322,0.0,1.0
2013-09-17,16.2,16.24,15.99,16.06,502000,11.8100989342291,11.8392596723383,11.6570050591558,11.7080363508469,688597.110429781,0.0,1.0
2013-09-18,16.85,16.9,15.92,16.19,632000,12.2839609285037,12.3204118511402,11.6059737674646,11.8028087497018,866919.071298053,0.0,1.0
2013-09-19,16.81,16.975,16.77,16.85,515400,12.2548001903945,12.375088235095,12.2256394522853,12.2839609285037,706977.989473127,0.0,1.0
2013-09-20,16.36,16.91,16.34,16.91,729300,11.9267418866659,12.3277020356675,11.9121615176113,12.3277020356675,1000386.200471,0.0,1.0
2013-09-23,16.56,16.56,16.2,16.29,629200,12.072545577212,12.072545577212,11.8100989342291,11.8757105949748,863078.290602425,0.0,1.0
2013-09-24,16.56,16.625,16.34,16.53,649700,12.072545577212,12.1199317766394,11.9121615176113,12.0506750236301,891198.29212396,0.0,1.0
2013-09-25,16.42,16.69,16.41,16.55,769900,11.9704829938297,12.1673179760669,11.9631928093024,12.0652553926847,1056077.52055755,0.0,1.0
2013-09-26,16.47,16.59,16.17,16.33,632500,12.0689004849483,12.1568341861137,11.8490662320349,11.966311166922,863150.293847553,0.085,1.0
2013-09-27,16.56,16.65,16.33,16.36,447600,12.1348507608223,12.2008010366964,11.966311166922,11.9882945922134,610823.828499867,0.0,1.0
2013-09-30,16.27,16.5,16.17,16.38,513600,11.9223443163393,12.0908839102397,11.8490662320349,12.0029502090743,700891.685249177,0.0,1.0
2013-10-01,16.78,16.88,16.16,16.26,521900,12.2960625462922,12.3693406305967,11.8417384236044,11.9150165079089,712218.400567649,0.0,1.0
2013-10-02,16.74,16.78,16.45,16.68,493600,12.2667513125704,12.2960625462922,12.0542448680874,12.2227844619877,673598.395325142,0.0,1.0
2013-10-03,16.35,16.72,16.3,16.67,556200,11.9809667837829,12.2520956957095,11.9443277416307,12.2154566535573,759026.392787367,0.0,1.0
2013-10-04,16.51,16.6,16.2738,16.3,563700,12.0982117186701,12.1641619945441,11.9251288835429,11.9443277416307,769261.376508878,0.0,1.0
2013-10-07,16.75,16.875,16.26,16.37,738400,12.2740791210009,12.3656767263815,11.9150165079089,11.9956224006438,1007668.26399531,0.0,1.0
2013-10-08,16.46,16.81,16.46,16.72,617200,12.0615726765179,12.3180459715836,12.0615726765179,12.2520956957095,842270.927055664,0.0,1.0
2013-10-09,16.3,16.75,16.3,16.48,511300,11.9443277416307,12.2740791210009,11.9443277416307,12.0762282933788,697752.95690791,0.0,1.0
2013-10-10,17.31,17.32,16.5,16.5,1401500,12.684436393106,12.6917642015364,12.0908839102397,12.0908839102397,1912577.29142663,0.0,1.0
2013-10-11,17.62,17.82,17.17,17.28,1952600,12.9115984544499,13.0581546230588,12.5818470750797,12.6624529678146,2664643.89528336,0.0,1.0
2013-10-14,17.37,17.65,17.3,17.46,894900,12.7284032436887,12.9335818797412,12.6771085846755,12.7943535195627,1221238.25765086,0.0,1.0
2013-10-15,17.39,17.48,17.01,17.3,1205900,12.7430588605496,12.8090091364236,12.4646021401925,12.6771085846755,1645648.91596958,0.0,1.0
2013-10-16,17.83,17.84,17.45,17.46,571700,13.0654824314893,13.0728102399197,12.7870257111322,12.7943535195627,780178.69247849,0.0,1.0
2013-10-17,18.14,18.2,17.77,17.82,1368000,13.2926444928332,13.3366113434159,13.0215155809066,13.0581546230588,1866861.03080387,0.0,1.0
2013-10-18,18.41,18.48,18.19,18.31,1072800,13.4904953204553,13.5417899794684,13.3292835349854,13.4172172361508,1464012.07152514,0.0,1.0
2013-10-21,18.37,18.45,18.29,18.39,597700,13.4611840867335,13.5198065541771,13.4025616192899,13.4758397035944,815659.969379733,0.0,1.0
2013-10-22,18.58,18.86,18.31,18.49,1175500,13.6150680637729,13.8202466998255,13.4172172361508,13.5491177878989,1604163.11528506,0.0,1.0
2013-10-23,18.67,18.71,18.45,18.51,1263500,13.6810183396469,13.7103295733687,13.5198065541771,13.5637734047598,1724253.59095081,0.0,1.0
2013-10-24,18.81,18.89,18.59,18.75,747300,13.7836076576732,13.8422301251168,13.6223958722033,13.7396408070905,1019813.7780115,0.0,1.0
2013-10-25,18.22,18.95,18.13,18.95,1673400,13.3512669602768,13.8861969756995,13.2853166844027,13.8861969756995,2283629.56794386,0.0,1.0
2013-10-28,18.03,18.29,17.9,18.27,826400,13.2120386000982,13.4025616192899,13.1167770905024,13.387906002429,1127758.73966106,0.0,1.0
2013-10-29,17.91,18.06,17.84,18.03,531300,13.1241048989329,13.2340220253896,13.0728102399197,13.2120386000982,725046.246831942,0.0,1.0
2013-10-30,18.08,18.11,17.79,17.95,1146500,13.2486776422505,13.2706610675418,13.0361711977675,13.1534161326547,1564587.8448952,0.0,1.0
2013-10-31,18.07,18.21,17.81,18.11,679200,13.24134983382,13.3439391518463,13.0508268146284,13.2706610675418,926880.125820172,0.0,1.0
2013-11-01,18.1,18.14,17.77,18.03,740900,13.2633332591114,13.2926444928332,13.0215155809066,13.2120386000982,1011079.92523581,0.0,1.0
2013-11-04,18.45,18.5,18.05,18.12,810300,13.5198065541771,13.5564455963293,13.2266942169591,13.2779888759723,1105787.64127221,0.0,1.0
2013-11-05,17.99,18.41,17.92,18.35,474100,13.1827273663764,13.4904953204553,13.1314327073633,13.4465284698726,646987.437649211,0.0,1.0
2013-11-06,17.96,18.46,17.93,18.1,587000,13.1607439410851,13.5271343626075,13.1387605157938,13.2633332591114,801058.059270377,0.0,1.0
2013-11-07,17.54,18.07,17.49,18.0,618500,12.8529759870063,13.24134983382,12.816336944854,13.1900551748069,844044.990900727,0.0,1.0
2013-11-08,17.44,17.65,17.07,17.51,411000,12.7796979027018,12.9335818797412,12.5085689907752,12.8309925617149,560877.107938883,0.0,1.0
2013-11-11,17.47,17.6,17.3,17.36,404100,12.8016813279931,12.896942837589,12.6771085846755,12.7210754352582,551460.922915094,0.0,1.0
2013-11-12,17.15,17.55,17.05,17.39,381500,12.5671914582188,12.8603037954367,12.4939133739143,12.7430588605496,520619.505300934,0.0,1.0
2013-11-13,17.24,17.27,17.0,17.06,303900,12.6331417340928,12.6551251593842,12.4572743317621,12.5012411823448,414721.540395686,0.0,1.0
2013-11-14,17.46,17.51,17.22,17.24,500700,12.7943535195627,12.8309925617149,12.6184861172319,12.6331417340928,683287.513248173,0.0,1.0
2013-11-15,17.86,17.91,17.3003,17.44,1253700,13.0874658567806,13.1241048989329,12.6773284189284,12.7796979027018,1710879.87888803,0.0,1.0
2013-11-18,17.38,17.92,17.335,17.89,827900,12.7357310521191,13.1314327073633,12.7027559141821,13.109449282072,1129805.73640536,0.0,1.0
2013-11-19,17.25,17.525,17.11,17.34,539000,12.6404695425233,12.8419842743606,12.537880224497,12.7064198183973,735554.163452695,0.0,1.0
2013-11-20,17.12,17.51,17.02,17.28,327200,12.5452080329275,12.8309925617149,12.471929948623,12.6624529678146,446518.223157183,0.0,1.0
2013-11-21,17.38,17.47,17.06,17.15,503700,12.7357310521191,12.8016813279931,12.5012411823448,12.5671914582188,687381.506736778,0.0,1.0
2013-11-22,17.39,17.41,17.11,17.38,250700,12.7430588605496,12.7577144774105,12.537880224497,12.7357310521191,342121.389197756,0.0,1.0
2013-11-25,17.52,17.58,17.36,17.43,833900,12.8383203701454,12.8822872207281,12.7210754352582,12.7723700942713,1137993.72338257,0.0,1.0
2013-11-26,17.36,17.58,17.25,17.52,593800,12.7210754352582,12.8822872207281,12.6404695425233,12.8383203701454,810337.777844548,0.0,1.0
2013-11-27,17.61,17.61,17.31,17.34,267900,12.9042706460194,12.9042706460194,12.684436393106,12.7064198183973,365593.618532426,0.0,1.0
2013-11-29,17.46,17.69,17.37,17.67,385700,12.7943535195627,12.962893113463,12.7284032436887,12.9482374966021,526351.096184981,0.0,1.0
2013-12-02,17.12,17.42,17.03,17.42,420100,12.5452080329275,12.7650422858409,12.4792577570534,12.7650422858409,573295.554854317,0.0,1.0
2013-12-03,17.09,17.24,17.01,17.1,380100,12.5232246076361,12.6331417340928,12.4646021401925,12.5305524160666,518708.975006252,0.0,1.0
2013-12-04,17.11,17.22,16.81,16.96,443800,12.537880224497,12.6184861172319,12.3180459715836,12.4279630980403,605638.103414298,0.0,1.0
2013-12-05,17.15,17.24,16.87,17.09,222700,12.5671914582188,12.6331417340928,12.3620128221662,12.5232246076361,303910.78330411,0.0,1.0
2013-12-06,17.32,17.46,17.14,17.38,431500,12.6917642015364,12.7943535195627,12.5598636497883,12.7357310521191,588852.730111019,0.0,1.0
2013-12-09,17.22,17.33,17.09,17.33,483600,12.6184861172319,12.6990920099669,12.5232246076361,12.6990920099669,659951.750363126,0.0,1.0
2013-12-10,17.17,17.35,17.08,17.2,453200,12.5818470750797,12.7137476268278,12.5158967992057,12.603830500371,618465.949678593,0.0,1.0
2013-12-11,16.64,17.15,16.61,17.15,645600,12.1934732282659,12.5671914582188,12.1714898029746,12.5671914582188,881027.398747796,0.0,1.0
2013-12-12,16.67,16.8,16.5,16.61,492900,12.2154566535573,12.3107181631531,12.0908839102397,12.1714898029746,672643.130177799,0.0,1.0
2013-12-13,16.52,16.89,16.38,16.68,461000,12.1055395271006,12.3766684390271,12.0029502090743,12.2227844619877,629110.332748964,0.0,1.0
2013-12-16,16.65,16.77,16.48,16.64,490500,12.2008010366964,12.2887347378618,12.0762282933788,12.1934732282659,669367.935386915,0.0,1.0
2013-12-17,16.95,17.05,16.57,16.71,423200,12.4206352896098,12.4939133739143,12.1421785692528,12.2447678872791,577526.014792545,0.0,1.0
2013-12-18,17.28,17.3,16.65,16.94,519000,12.6624529678146,12.6771085846755,12.2008010366964,12.4133074811794,708260.873528665,0.0,1.0
2013-12-19,17.31,17.38,16.98,17.21,1159200,12.684436393106,12.7357310521191,12.4426187149012,12.6111583088015,1581919.08399696,0.0,1.0
2013-12-20,17.45,17.61,17.22,17.61,982200,12.7870257111322,12.9042706460194,12.6184861172319,12.9042706460194,1340373.46816928,0.0,1.0
2013-12-23,17.4,17.68,17.38,17.5,430000,12.75038666898,12.9555653050326,12.7357310521191,12.8236647532845,586805.733366715,0.0,1.0
2013-12-24,17.43,17.545,17.34,17.34,197400,12.7723700942713,12.8566398912215,12.7064198183973,12.7064198183973,269384.771550209,0.0,1.0
2013-12-26,17.38,17.71,17.35,17.48,509400,12.7357310521191,12.9775487303239,12.7137476268278,12.8090091364236,695160.094365128,0.0,1.0
2013-12-27,17.32,17.38,16.99,17.38,318100,12.7540505731952,12.798233196428,12.5110461454149,12.798233196428,431979.783079983,0.085,1.0
2013-12-30,17.49,17.63,17.28,17.36,487100,12.8792346723548,12.9823274598979,12.72459549104,12.7835056553504,661481.774090723,0.0,1.0
2013-12-31,17.45,17.61,17.37,17.48,731500,12.8497795901996,12.9675999188203,12.7908694258892,12.871870901816,993376.961090873,0.0,1.0
2014-01-02,17.34,17.47,17.0,17.35,598400,12.7687781142728,12.8645071312772,12.5184099159537,12.7761418848116,812627.168170581,0.0,1.0
2014-01-03,17.5,17.58,17.2,17.33,331000,12.8865984428936,12.9455086072039,12.6656853267297,12.761414343734,449497.982393819,0.0,1.0
2014-01-06,17.47,17.605,17.42,17.53,768900,12.8645071312772,12.9639180335509,12.8276882785832,12.90868975451,1044166.15910153,0.0,1.0
2014-01-07,17.07,17.56,17.06,17.49,522300,12.5699563097253,12.9307810661263,12.5625925391865,12.8792346723548,709283.372218407,0.0,1.0
2014-01-08,16.81,17.17,16.63,17.02,839900,12.3784982757166,12.6435940151133,12.2459504060183,12.5331374570313,1140584.15532498,0.0,1.0
2014-01-09,16.89,16.93,16.65,16.93,751600,12.437408440027,12.4668635221822,12.2606779470959,12.4668635221822,1020672.76002174,0.0,1.0
2014-01-10,16.96,17.07,16.67,16.94,1148300,12.4889548337986,12.5699563097253,12.2754054881735,12.474227292721,1559391.33892091,0.0,1.0
2014-01-13,16.6,16.98,16.59,16.92,762000,12.2238590944019,12.5036823748762,12.2164953238631,12.4594997516434,1034795.95946855,0.0,1.0
2014-01-14,16.69,16.85,16.51,16.63,844500,12.2901330292511,12.4079533578718,12.1575851595527,12.2459504060183,1146830.9550803,0.0,1.0
2014-01-15,17.01,17.1,16.54,16.66,497400,12.5257736864925,12.5920476213417,12.1796764711691,12.2680417176347,675469.173542861,0.0,1.0
2014-01-16,17.24,17.43,16.92,16.98,731500,12.6951404088849,12.835052049122,12.4594997516434,12.5036823748762,993376.961090871,0.0,1.0
2014-01-17,17.23,17.35,17.12,17.19,531400,12.6877766383461,12.7761418848116,12.6067751624193,12.6583215561909,721641.171734366,0.0,1.0
2014-01-21,17.4,17.4,17.15,17.29,480600,12.8129607375056,12.8129607375056,12.6288664740357,12.7319592615788,652654.774436465,0.0,1.0
2014-01-22,17.54,17.68,17.45,17.46,754400,12.9160535250487,13.0191463125919,12.8497795901996,12.8571433607384,1024475.15987281,0.0,1.0
2014-01-23,17.22,17.53,17.14,17.49,776300,12.6804128678073,12.90868975451,12.6215027034969,12.8792346723548,1054215.35870792,0.0,1.0
2014-01-24,17.0,17.2099,16.795,17.1,691200,12.5184099159537,12.6729754595631,12.3674526199084,12.5920476213417,938649.56323447,0.0,1.0
2014-01-27,16.72,17.015,16.52,16.99,962000,12.3122243408674,12.5294555717619,12.1649489300915,12.5110461454149,1306395.94883038,0.0,1.0
2014-01-28,16.66,16.79,16.63,16.74,787200,12.2680417176347,12.363770734639,12.2459504060183,12.326951881945,1069017.55812814,0.0,1.0
2014-01-29,16.42,16.53,16.29,16.47,615600,12.0913112247036,12.1723127006303,11.9955822076992,12.1281300773975,835984.767255694,0.0,1.0
2014-01-30,16.88,16.96,16.47,16.47,1357700,12.4300446694882,12.4889548337986,12.1281300773975,12.1281300773975,1843756.52778275,0.0,1.0
2014-01-31,17.16,17.29,16.59,16.63,2895500,12.6362302445745,12.7319592615788,12.2164953238631,12.2459504060183,3932088.84598582,0.0,1.0
2014-02-03,16.7,17.16,16.67,17.16,1062900,12.2974967997899,12.6362302445745,12.2754054881735,12.6362302445745,1443418.14346341,0.0,1.0
2014-02-04,17.15,17.165,16.64,16.74,832800,12.6288664740357,12.6399121298439,12.2533141765571,12.326951881945,1130942.35570264,0.0,1.0
2014-02-05,17.03,17.09,16.83,17.09,468300,12.5405012275701,12.5846838508029,12.3932258167942,12.5846838508029,635951.375090715,0.0,1.0
2014-02-06,17.23,17.33,17.07,17.08,328000,12.6877766383461,12.761414343734,12.5699563097253,12.5773200802641,445423.982553391,0.0,1.0
2014-02-07,17.48,17.55,17.28,17.28,556800,12.871870901816,12.9234172955875,12.72459549104,12.72459549104,756134.370383319,0.0,1.0
2014-02-10,17.78,17.84,17.27,17.48,479900,13.0927840179799,13.1369666412126,12.7172317205012,12.871870901816,651704.174473697,0.0,1.0
2014-02-11,17.97,18.09,17.72,17.82,857900,13.232695658217,13.3210609046825,13.0486013947471,13.122239100135,1165028.15436755,0.0,1.0
2014-02-12,17.86,18.01,17.69,17.96,400000,13.1516941822902,13.2621507403722,13.0265100831307,13.2253318876782,543199.978723651,0.0,1.0
2014-02-13,18.08,18.14,17.73,17.74,383600,13.3136971341437,13.3578797573765,13.0559651652859,13.0633289358247,520928.779595982,0.0,1.0
2014-02-14,18.0,18.14,17.86,18.07,313900,13.2547869698334,13.3578797573765,13.1516941822902,13.306333363605,426276.183303383,0.0,1.0
2014-02-18,18.21,18.21,17.86,18.0,304400,13.4094261511481,13.4094261511481,13.1516941822902,13.2547869698334,413375.183808697,0.0,1.0
2014-02-19,18.24,18.48,18.0024,18.16,521300,13.4315174627645,13.6082479556956,13.2565542747627,13.3726072984541,707925.372271596,0.0,1.0
2014-02-20,18.43,18.44,18.22,18.27,439700,13.5714291030016,13.5787928735404,13.4167899216869,13.4536087743809,597112.576611973,0.0,1.0
2014-02-21,18.49,18.55,18.24,18.46,860800,13.6156117262344,13.6597943494672,13.4315174627645,13.593520414618,1168966.35421329,0.0,1.0
2014-02-24,18.75,18.97,18.5,18.55,591100,13.8070697602431,13.9690727120966,13.6229754967732,13.6597943494672,802713.768558873,0.0,1.0
2014-02-25,18.75,18.87,18.63,18.72,506400,13.8070697602431,13.8954350067087,13.7187045137775,13.7849784486267,687691.173064141,0.0,1.0
2014-02-26,18.95,19.18,18.66,18.85,511800,13.954345171019,14.1237118934113,13.7407958253939,13.8807074656311,695024.372776911,0.0,1.0
2014-02-27,19.01,19.05,18.8001,18.89,633200,13.9985277942518,14.027982876407,13.8439622506425,13.9101625477863,859885.566319538,0.0,1.0
2014-02-28,19.24,19.26,18.88,18.95,809400,14.1678945166441,14.1826220577217,13.9027987772475,13.954345171019,1099165.15694731,0.0,1.0
2014-03-03,19.11,19.289,18.89,19.13,839500,14.0721654996398,14.2039769922842,13.9101625477863,14.0868930407174,1140040.95534626,0.0,1.0
2014-03-04,19.5,19.6,19.315,19.35,1047000,14.3593525506528,14.4329902560408,14.2231227956851,14.2488959925709,1421825.94430916,0.0,1.0
2014-03-05,19.31,19.67,19.18,19.53,551300,14.2194409104157,14.4845366498124,14.1237118934113,14.3814438622692,748665.37067587,0.0,1.0
2014-03-06,19.19,19.415,19.05,19.31,970900,14.1310756639501,14.2967605010731,14.027982876407,14.2194409104157,1318482.14835698,0.0,1.0
2014-03-07,19.08,19.2,18.78,19.2,839000,14.0500741880234,14.1384394344889,13.8291610718595,14.1384394344889,1139361.95537285,0.0,1.0
2014-03-10,18.91,19.11,18.795,19.1,623600,13.9248900888638,14.0721654996398,13.8402067276677,14.064801729101,846848.766830173,0.0,1.0
2014-03-11,18.94,19.09,18.735,18.87,536300,13.9469814004802,14.0574379585622,13.7960241044349,13.8954350067087,728295.371473735,0.0,1.0
2014-03-12,19.08,19.1,18.85,18.91,400700,14.0500741880234,14.064801729101,13.8807074656311,13.9248900888638,544150.578686415,0.0,1.0
2014-03-13,18.86,19.14,18.8,18.93,391400,13.8880712361699,14.0942568112562,13.8438886129371,13.9396176299414,531521.17918109,0.0,1.0
2014-03-14,19.01,19.16,18.8,18.8,500000,13.9985277942518,14.1089843523338,13.8438886129371,13.8438886129371,678999.973404563,0.0,1.0
2014-03-17,19.2,19.33,19.065,19.13,850800,14.1384394344889,14.2341684514933,14.0390285322152,14.0868930407174,1155386.35474521,0.0,1.0
2014-03-18,19.31,19.35,19.09,19.24,643600,14.2194409104157,14.2488959925709,14.0574379585622,14.1678945166441,874008.765766352,0.0,1.0
2014-03-19,18.99,19.4,18.855,19.33,457900,13.9838002531742,14.2857148452649,13.8843893509005,14.2341684514933,621828.175643899,0.0,1.0
2014-03-20,18.88,18.98,18.71,18.9,421500,13.9027987772475,13.9764364826354,13.7776146780879,13.917526318325,572396.977580044,0.0,1.0
2014-03-21,19.19,19.32,18.98,18.98,506000,14.1310756639501,14.2268046809545,13.9764364826354,13.9764364826354,687147.973085419,0.0,1.0
2014-03-24,18.95,19.35,18.82,19.21,932600,13.954345171019,14.2488959925709,13.8586161540147,14.1458032050277,1266470.75039419,0.0,1.0
2014-03-25,19.1,19.33,18.99,19.03,1711700,14.064801729101,14.2341684514933,13.9838002531742,14.0132553353294,2324488.50895317,0.0,1.0
2014-03-26,18.9,19.23,18.86,19.23,876900,13.917526318325,14.1605307461053,13.8880712361699,14.1605307461053,1190830.15335692,0.0,1.0
2014-03-27,19.01,19.045,18.62,18.76,753300,14.0740064422745,14.0999186056348,13.7852709076881,13.8889195611294,1017495.12896242,0.1025,1.0
2014-03-28,19.25,19.36,18.97,19.01,757900,14.2516898481738,14.3331280758776,14.0443925412912,14.0740064422745,1023708.42724096,0.0,1.0
2014-03-31,19.32,19.434,19.085,19.34,814200,14.3035141748944,14.3879137926966,14.129532506618,14.318321125386,1099753.79530227,0.0,1.0
2014-04-01,19.34,19.42,19.215,19.39,492500,14.318321125386,14.3775489273525,14.2257776848135,14.355338501615,665228.130909323,0.0,1.0
2014-04-02,19.26,19.35,19.175,19.34,451500,14.2590933234196,14.3257246006318,14.1961637838302,14.318321125386,609848.733209256,0.0,1.0
2014-04-03,19.26,19.31,19.08,19.22,555900,14.2590933234196,14.2961106996486,14.1258307689951,14.2294794224364,750863.589791861,0.0,1.0
2014-04-04,19.13,19.46,18.98,19.4,392900,14.1628481452241,14.4071628283357,14.0517960165371,14.3627419768608,530696.716008676,0.0,1.0
2014-04-07,19.0,19.28,18.99,19.06,526500,14.0666029670287,14.2739002739112,14.0591994917829,14.1110238185035,711152.509489862,0.0,1.0
2014-04-08,19.15,19.16,18.89,18.96,447700,14.1776550957157,14.1850585709615,13.9851647393248,14.0369890660454,604716.008544374,0.0,1.0
2014-04-09,19.18,19.26,18.93,19.26,506500,14.1998655214531,14.2590933234196,14.014778640308,14.2590933234196,684138.169148371,0.0,1.0
2014-04-10,18.72,19.33,18.63,19.12,578200,13.8593056601461,14.3109176501402,13.7926743829339,14.1554446699783,780984.579272631,0.0,1.0
2014-04-11,18.41,18.8,18.36,18.57,649900,13.6297979275262,13.9185334621126,13.5927805512972,13.7482535314591,877830.98939689,0.0,1.0
2014-04-14,18.75,18.9079,18.525,18.6,701100,13.8815160858836,13.9984169600148,13.7149378928529,13.7704639571965,946987.700671114,0.0,1.0
2014-04-15,19.15,19.27,18.61,18.83,736900,14.1776550957157,14.2664967986654,13.7778674324423,13.94074388785,995343.369882397,0.0,1.0
2014-04-16,19.21,19.34,19.015,19.24,529300,14.2220759471906,14.318321125386,14.0777081798974,14.244286372928,714934.517137671,0.0,1.0
2014-04-17,19.11,19.28,19.01,19.18,1002300,14.1480411947325,14.2739002739112,14.0740064422745,14.1998655214531,1353823.66621404,0.0,1.0
2014-04-21,19.22,19.25,19.0,19.14,1270600,14.2294794224364,14.2516898481738,14.0666029670287,14.1702516204699,1716221.04189519,0.0,1.0
2014-04-22,19.37,19.44,19.16,19.21,425900,14.3405315511234,14.3923558778441,14.1850585709615,14.2220759471906,575270.377572144,0.0,1.0
2014-04-23,19.16,19.31,19.03,19.3,648200,14.1850585709615,14.2961106996486,14.0888133927661,14.2887072244028,875534.770467865,0.0,1.0
2014-04-24,18.85,19.01,18.55,18.55,951900,13.9555508383416,14.0740064422745,13.7334465809675,13.7334465809675,1285747.52855347,0.0,1.0
2014-04-25,18.56,18.77,18.46,18.71,710600,13.7408500562133,13.8963230363752,13.6668153037552,13.8519021849003,959819.512333326,0.0,1.0
2014-04-28,18.41,18.71,18.155,18.61,936400,13.6297979275262,13.8519021849003,13.4410093087582,13.7778674324423,1264811.41478881,0.0,1.0
2014-04-29,18.34,18.63,18.24,18.52,470900,13.5779736008056,13.7926743829339,13.5039388483475,13.71123615523,636052.643340505,0.0,1.0
2014-04-30,18.37,18.39,18.17,18.33,438200,13.600184026543,13.6149909770346,13.4521145216269,13.5705701255598,591884.196882161,0.0,1.0
2014-05-01,18.44,18.55,18.1,18.31,554400,13.6520083532636,13.7334465809675,13.4002901949063,13.5557631750681,748837.51426625,0.0,1.0
2014-05-02,18.45,18.65,18.27,18.43,416800,13.6594118285094,13.8074813334255,13.5261492740849,13.6446048780178,562978.852716763,0.0,1.0
2014-05-05,18.29,18.49,18.18,18.31,512000,13.5409562245765,13.6890257294926,13.4595179968727,13.5557631750681,691567.112742282,0.0,1.0
2014-05-06,17.86,17.96,17.58,17.62,889500,13.2226067890069,13.296641541465,13.0153094821244,13.0449233831076,1201462.78668801,0.0,1.0
2014-05-07,18.18,18.18,17.86,17.96,761100,13.4595179968727,13.4595179968727,13.2226067890069,13.296641541465,1028030.7216956,0.0,1.0
2014-05-08,18.44,18.44,18.19,18.24,922100,13.6520083532636,13.6520083532636,13.4669214721185,13.5039388483475,1245496.16144464,0.0,1.0
2014-05-09,18.53,18.56,18.26,18.36,384600,13.7186396304759,13.7408500562133,13.5187457988391,13.5927805512972,519485.764766953,0.0,1.0
2014-05-12,18.68,18.79,18.54,18.58,518200,13.8296917591629,13.9111299868668,13.7260431057217,13.7556570067049,699941.558248144,0.0,1.0
2014-05-13,18.47,18.83,18.45,18.7,625500,13.674218779001,13.94074388785,13.6594118285094,13.8444987096545,844873.494180267,0.0,1.0
2014-05-14,18.28,18.54,18.22,18.41,593800,13.5335527493307,13.7260431057217,13.4891318978559,13.6297979275262,802055.764738998,0.0,1.0
2014-05-15,18.14,18.33,17.98,18.23,627200,13.4299040958895,13.5705701255598,13.3114484919566,13.4965353731017,847169.713109291,0.0,1.0
2014-05-16,18.31,18.31,18.01,18.09,397100,13.5557631750681,13.5557631750681,13.333658917694,13.3928867196604,536369.727480391,0.0,1.0
2014-05-19,18.39,18.46,18.15,18.29,329400,13.6149909770346,13.6668153037552,13.4373075711353,13.5409562245765,444926.185424427,0.0,1.0
2014-05-20,18.26,18.39,18.17,18.37,468500,13.5187457988391,13.6149909770346,13.4521145216269,13.600184026543,632810.922499529,0.0,1.0
2014-05-21,18.21,18.34,18.05,18.32,278000,13.4817284226101,13.5779736008056,13.3632728186772,13.563166650314,375499.330746785,0.0,1.0
2014-05-22,18.02,18.22,18.01,18.22,345500,13.3410623929398,13.4891318978559,13.333658917694,13.4891318978559,466672.729399332,0.0,1.0
2014-05-23,18.44,18.48,17.94,18.07,495000,13.6520083532636,13.6816222542468,13.2818345909734,13.3780797691688,668604.923452009,0.0,1.0
2014-05-27,18.83,18.865,18.52,18.54,583200,13.94074388785,13.9666560512103,13.71123615523,13.7260431057217,787738.164358002,0.0,1.0
2014-05-28,18.54,18.74,18.46,18.74,142879,13.7260431057217,13.8741126106377,13.6668153037552,13.8741126106377,192989.096682625,0.0,1.0
2014-05-29,18.67,18.73,18.5,18.61,106683,13.8222882839171,13.8667091353919,13.6964292047384,13.7778674324423,144098.543532587,0.0,1.0
2014-05-30,18.54,18.81,18.46,18.67,1139400,13.7260431057217,13.9259369373584,13.6668153037552,13.8222882839171,1539006.96925498,0.0,1.0
2014-06-02,18.61,18.71,18.43,18.6,288300,13.7778674324423,13.8519021849003,13.6446048780178,13.7704639571965,389411.716022654,0.0,1.0
2014-06-03,18.51,18.59,18.43,18.53,318900,13.7038326799842,13.7630604819507,13.6446048780178,13.7186396304759,430743.656745144,0.0,1.0
2014-06-04,18.54,18.59,18.36,18.49,261500,13.7260431057217,13.7630604819507,13.5927805512972,13.6890257294926,353212.49996505,0.0,1.0
2014-06-05,19.27,19.29,18.46,18.59,671200,14.2664967986654,14.281303749157,13.6668153037552,13.7630604819507,906601.261860582,0.0,1.0
2014-06-06,19.28,19.42,19.2,19.42,316200,14.2739002739112,14.3775489273525,14.2146724719448,14.3775489273525,427096.720799041,0.0,1.0
2014-06-09,18.95,19.3,18.92,19.19,366700,14.0295855907996,14.2887072244028,14.0073751650622,14.207268996699,495307.930161318,0.0,1.0
2014-06-10,18.7,18.94,18.59,18.89,649700,13.8444987096545,14.0221821155538,13.7630604819507,13.9851647393248,877560.845993477,0.0,1.0
2014-06-11,18.54,18.7,18.385,18.66,562700,13.7260431057217,13.8444987096545,13.6112892394117,13.8148848086713,760048.465507968,0.0,1.0
2014-06-12,18.4,18.49,18.25,18.48,546800,13.6223944522804,13.6890257294926,13.5113423235933,13.6816222542468,738572.064936481,0.0,1.0
2014-06-13,18.47,18.53,18.27,18.49,590900,13.674218779001,13.7186396304759,13.5261492740849,13.6890257294926,798138.68538948,0.0,1.0
2014-06-16,18.43,18.56,18.25,18.53,308300,13.6446048780178,13.7408500562133,13.5113423235933,13.7186396304759,416426.05636415,0.0,1.0
2014-06-17,18.36,18.53,18.3,18.38,449900,13.5927805512972,13.7186396304759,13.5483596998223,13.6075875017888,607687.585981936,0.0,1.0
2014-06-18,18.45,18.51,18.235,18.4,457400,13.6594118285094,13.7038326799842,13.5002371107246,13.6223944522804,617817.963609998,0.0,1.0
2014-06-19,18.64,18.64,18.37,18.45,228400,13.8000778581797,13.8000778581797,13.600184026543,13.6594118285094,308503.766699876,0.0,1.0
2014-06-20,18.6,18.67,18.46,18.57,677500,13.7704639571965,13.8222882839171,13.6668153037552,13.7482535314591,915110.779068152,0.0,1.0
2014-06-23,18.47,18.74,18.4,18.62,337900,13.674218779001,13.8741126106377,13.6223944522804,13.7852709076881,456407.280069564,0.0,1.0
2014-06-24,18.62,18.9,18.31,18.45,517900,13.7852709076881,13.9925682145706,13.5557631750681,13.6594118285094,699536.343143021,0.0,1.0
2014-06-25,18.75,18.75,18.5,18.53,368900,13.8815160858836,13.8815160858836,13.6964292047384,13.7186396304759,498279.507598879,0.0,1.0
2014-06-26,18.73,18.74,18.54,18.68,397800,13.9425947566614,13.9500387474552,13.8011589315805,13.9053748026928,534390.773743188,0.1025,1.0
2014-06-27,18.87,18.94,18.61,18.62,506700,14.0468106277737,14.0989185633298,13.8532668671366,13.8607108579304,680683.270627633,0.0,1.0
2014-06-30,18.84,18.89,18.68,18.8,409100,14.0244786553925,14.0616986093612,13.9053748026928,13.9947026922176,549570.803263795,0.0,1.0
2014-07-01,19.1,19.24,18.88,18.91,427700,14.2180224160295,14.3222382871418,14.0542546185674,14.0765865909486,574557.400527807,0.0,1.0
2014-07-02,19.05,19.16,18.98,19.04,315000,14.1808024620609,14.2626863607919,14.1286945265048,14.1733584712672,423160.114955012,0.0,1.0
2014-07-03,19.08,19.09,18.98,19.08,528300,14.2031344344421,14.2105784252358,14.1286945265048,14.2031344344421,709699.964224548,0.0,1.0
2014-07-07,19.06,19.18,19.01,19.05,350600,14.1882464528546,14.2775743423794,14.151026498886,14.1808024620609,470983.92477215,0.0,1.0
2014-07-08,18.99,19.12,18.97,19.08,434500,14.1361385172985,14.232910397617,14.121250535711,14.2031344344421,583692.285549056,0.0,1.0
2014-07-09,19.01,19.08,18.93,19.04,170500,14.151026498886,14.2031344344421,14.0914745725361,14.1733584712672,229043.808253426,0.0,1.0
2014-07-10,19.15,19.17,18.75,18.8,474600,14.2552423699982,14.2701303515857,13.9574827382489,13.9947026922176,637561.239865552,0.0,1.0
2014-07-11,19.09,19.19,19.0,19.14,290300,14.2105784252358,14.2850183331731,14.1435825080922,14.2477983792045,389978.988480762,0.0,1.0
2014-07-14,19.3,19.35,19.03,19.19,350300,14.3669022319042,14.4041221858729,14.1659144804734,14.2850183331731,470580.915138859,0.0,1.0
2014-07-15,19.16,19.32,19.05,19.19,359700,14.2626863607919,14.3817902134917,14.1808024620609,14.2850183331731,483208.550315296,0.0,1.0
2014-07-16,19.16,19.32,19.08,19.24,281300,14.2626863607919,14.3817902134917,14.2031344344421,14.3222382871418,377888.699482048,0.0,1.0
2014-07-17,19.02,19.21,19.0,19.15,624900,14.1584704896797,14.2999063147606,14.1435825080922,14.2552423699982,839469.066144085,0.0,1.0
2014-07-18,19.18,19.33,19.01,19.01,944300,14.2775743423794,14.3892342042854,14.151026498886,14.151026498886,1268539.98905403,0.0,1.0
2014-07-21,18.9,19.21,18.9,19.15,461300,14.0691426001549,14.2999063147606,14.0691426001549,14.2552423699982,619694.479456339,0.0,1.0
2014-07-22,19.03,19.11,18.93,18.99,440600,14.1659144804734,14.2254664068233,14.0914745725361,14.1361385172985,591886.814759297,0.0,1.0
2014-07-23,19.21,19.25,18.97,19.06,347300,14.2999063147606,14.3296822779355,14.121250535711,14.1882464528546,466550.818805955,0.0,1.0
2014-07-24,19.13,19.58,19.08,19.25,1009300,14.2403543884107,14.5753339741287,14.2031344344421,14.3296822779355,1355858.74293363,0.0,1.0
2014-07-25,18.63,19.1,18.61,19.02,695100,13.8681548487241,14.2180224160295,13.8532668671366,14.1584704896797,933773.32033406,0.0,1.0
2014-07-28,18.92,18.94,18.6,18.7,352700,14.0840305817424,14.0989185633298,13.8458228763429,13.9202627842802,473804.992205182,0.0,1.0
2014-07-29,18.82,18.99,18.805,18.99,260800,14.009590673805,14.1361385172985,13.9984246876144,14.1361385172985,350349.707873865,0.0,1.0
2014-07-30,18.56,18.9801,18.49,18.9,558600,13.816046913168,14.1287689664127,13.7639389776118,14.0691426001549,750403.937186887,0.0,1.0
2014-07-31,18.05,18.565,18.05,18.4,655300,13.4364033826876,13.8197689085648,13.4364033826876,13.6969430604683,880307.375650856,0.0,1.0
2014-08-01,17.85,18.22,17.77,18.08,882800,13.287523566813,13.5629512261811,13.2279716404631,13.4587353550688,1185923.01422947,0.0,1.0
2014-08-04,18.01,18.05,17.72,17.9,671800,13.4066274195127,13.4364033826876,13.1907516864944,13.3247435207816,902472.90548183,0.0,1.0
2014-08-05,17.77,18.04,17.66,17.96,528400,13.2279716404631,13.4289593918939,13.146087741732,13.369407465544,709834.300768978,0.0,1.0
2014-08-06,17.73,17.795,17.62,17.71,567900,13.1981956772882,13.2465816174474,13.1163117785571,13.1833076957007,762897.235818891,0.0,1.0
2014-08-07,17.75,17.94,17.63,17.84,393800,13.2130836588756,13.3545194839565,13.1237557693508,13.2800795760192,529017.311965981,0.0,1.0
2014-08-08,17.89,17.95,17.68,17.78,752200,13.3172995299879,13.3619634747503,13.1609757233195,13.2354156312568,1010479.48720368,0.0,1.0
2014-08-11,18.12,18.32,17.89,17.99,338100,13.4885113182437,13.6373911341184,13.3172995299879,13.3917394379252,454191.856718381,0.0,1.0
2014-08-12,17.91,18.2,17.84,18.12,379100,13.3321875115754,13.5480632445936,13.2800795760192,13.4885113182437,509269.839934744,0.0,1.0
2014-08-13,18.45,18.49,17.94,17.94,1299700,13.7341630144369,13.7639389776118,13.3545194839565,13.3545194839565,1745972.06795882,0.0,1.0
2014-08-14,18.26,18.51,18.24,18.41,346100,13.592727189356,13.7788269591993,13.5778392077685,13.704387051262,464938.780272793,0.0,1.0
2014-08-15,18.12,18.41,18.02,18.41,1133400,13.4885113182437,13.704387051262,13.4140714103064,13.704387051262,1522570.39457147,0.0,1.0
2014-08-18,18.41,18.47,18.16,18.18,224600,13.704387051262,13.7490509960244,13.5182872814187,13.5331752630061,301719.878790145,0.0,1.0
2014-08-19,18.49,18.58,18.4,18.46,367300,13.7639389776118,13.8309348947554,13.6969430604683,13.7416070052307,493418.127691989,0.0,1.0
2014-08-20,18.47,18.54,18.27,18.39,148806,13.7490509960244,13.8011589315805,13.6001711801497,13.6894990696745,199900.838304747,0.0,1.0
2014-08-21,18.5,18.57,18.43,18.51,108650,13.7713829684056,13.8234909039617,13.7192750328495,13.7788269591993,145956.655523371,0.0,1.0
2014-08-22,18.22,18.5,18.11,18.5,197100,13.5629512261811,13.7713829684056,13.48106732745,13.7713829684056,264777.32907185,0.0,1.0
2014-08-25,18.2,18.38,18.09,18.31,131100,13.5480632445936,13.6820550788808,13.4661793458625,13.6299471433247,176115.209747943,0.0,1.0
2014-08-26,18.16,18.3,18.14,18.2,288200,13.5182872814187,13.6225031525309,13.5033992998312,13.5480632445936,387157.921047727,0.0,1.0
2014-08-27,18.35,18.36,18.15,18.15,318500,13.6597231064996,13.6671670972933,13.5108432906249,13.5108432906249,427861.894010067,0.0,1.0
2014-08-28,18.16,18.34,18.16,18.31,190400,13.5182872814187,13.6522791157059,13.5182872814187,13.6299471433247,255776.780595029,0.0,1.0
2014-08-29,18.2,18.32,18.1401,18.17,302100,13.5480632445936,13.6373911341184,13.5034737397391,13.5257312722124,405830.700723521,0.0,1.0
2014-09-02,18.34,18.34,18.18,18.26,232000,13.6522791157059,13.6522791157059,13.5331752630061,13.592727189356,311660.783077976,0.0,1.0
2014-09-03,18.35,18.56,18.31,18.38,323500,13.6597231064996,13.816046913168,13.6299471433247,13.6820550788808,434578.721231576,0.0,1.0
2014-09-04,18.21,18.4,18.15,18.33,295500,13.5555072353873,13.6969430604683,13.5108432906249,13.6448351249121,396964.488791131,0.0,1.0
2014-09-05,18.24,18.35,18.14,18.17,298800,13.5778392077685,13.6597231064996,13.5033992998312,13.5257312722124,401397.594757326,0.0,1.0
2014-09-08,18.37,18.42,18.18,18.18,469900,13.6746110880871,13.7118310420557,13.5331752630061,13.5331752630061,631247.422277332,0.0,1.0
2014-09-09,18.23,18.5599,18.2,18.39,378500,13.5703952169748,13.81597247326,13.5480632445936,13.6894990696745,508463.820668165,0.0,1.0
2014-09-10,18.08,18.28,17.99,18.24,760900,13.4587353550688,13.6076151709435,13.3917394379252,13.5778392077685,1022166.76656911,0.0,1.0
2014-09-11,18.14,18.22,18.0,18.02,327600,13.5033992998312,13.5629512261811,13.3991834287189,13.4140714103064,440086.519553213,0.0,1.0
2014-09-12,17.47,18.08,17.32,18.08,723500,13.0046519166511,13.4587353550688,12.8929920547451,13.4587353550688,971924.898952227,0.0,1.0
2014-09-15,17.18,17.67,17.18,17.45,567400,12.7887761836329,13.1535317325258,12.7887761836329,12.9897639350636,762225.55309674,0.0,1.0
2014-09-16,17.27,17.31,17.06,17.15,1020200,12.8557721007765,12.8855480639514,12.6994482941081,12.7664442112517,1370501.42627651,0.0,1.0
2014-09-17,17.2,17.46,17.2,17.3,891500,12.8036641652203,12.9972079258574,12.8036641652203,12.8781040731577,1197610.2935949,0.0,1.0
2014-09-18,17.14,17.33,17.07,17.21,1476800,12.7590002204579,12.9004360455389,12.7068922849018,12.8111081560141,1983882.08814464,0.0,1.0
2014-09-19,17.28,17.42,17.12,17.17,1082000,12.8632160915702,12.9674319626824,12.7441122388705,12.7813321928391,1453521.41073436,0.0,1.0
2014-09-22,17.19,17.31,17.16,17.21,623990,12.7962201744266,12.8855480639514,12.7738882020454,12.8111081560141,838246.603589771,0.0,1.0
2014-09-23,16.94,17.23,16.94,17.16,547873,12.6101204045833,12.8259961376015,12.6101204045833,12.7738882020454,735993.656065863,0.0,1.0
2014-09-24,17.06,17.11,16.76,16.91,647348,12.6994482941081,12.7366682480767,12.4761285702961,12.5877884322021,869624.933637766,0.0,1.0
2014-09-25,17.01,17.06,16.8399,17.04,521708,12.6622283401394,12.6994482941081,12.535606056738,12.6845603125206,700844.499215713,0.0,1.0
2014-09-26,17.27,17.295,16.92,16.96,454379,12.9320730064122,12.9507934363578,12.669986987174,12.6999396750869,606795.625582156,0.1025,1.0
2014-09-29,17.21,17.23,17.01,17.12,329506,12.8871439745428,12.9021203184993,12.7373805349781,12.8197504267387,440035.29961348,0.0,1.0
2014-09-30,16.91,17.23,16.91,17.23,676477,12.6624988151957,12.9021203184993,12.6624988151957,12.9021203184993,903394.048595866,0.0,1.0
2014-10-01,17.06,17.115,16.86,16.91,893668,12.7748213948693,12.8160063407496,12.6250579553046,12.6624988151957,1193439.47040412,0.0,1.0
2014-10-02,16.96,17.19,16.77,17.1,301731,12.6999396750869,12.8721676305863,12.5576644075005,12.8047740827822,402943.469884237,0.0,1.0
2014-10-03,17.06,17.32,16.94,17.13,357329,12.7748213948693,12.9695138663034,12.6849633311305,12.8272385987169,477191.230434605,0.0,1.0
2014-10-06,17.1,17.31,17.06,17.08,373655,12.8047740827822,12.9620256943252,12.7748213948693,12.7897977388257,498993.614310742,0.0,1.0
2014-10-07,16.98,17.21,16.98,17.02,343924,12.7149160190434,12.8871439745428,12.7149160190434,12.7448687069563,459289.665087332,0.0,1.0
2014-10-08,17.65,17.74,16.97,16.97,722763,13.2166235415852,13.2840170893893,12.7074278470652,12.7074278470652,965206.197321253,0.0,1.0
2014-10-09,17.48,17.74,17.39,17.63,739830,13.0893246179552,13.2840170893893,13.021931070151,13.2016471976287,987998.141803306,0.0,1.0
2014-10-10,17.23,17.74,17.2,17.44,449949,12.9021203184993,13.2840170893893,12.8796558025646,13.0593719300422,600879.628977273,0.0,1.0
2014-10-13,17.52,17.67,17.21,17.25,451806,13.1192773058681,13.2315998855416,12.8871439745428,12.9170966624557,603359.539969433,0.0,1.0
2014-10-14,17.85,18.09,17.67,17.68,596564,13.3663869811499,13.5461031086275,13.2315998855416,13.2390880575199,796675.078689357,0.0,1.0
2014-10-15,17.99,18.01,17.55,17.65,475588,13.4712213888451,13.4861977328016,13.1417418218028,13.2166235415852,635118.960117802,0.0,1.0
2014-10-16,17.96,18.09,17.74,17.845,500681,13.4487568729104,13.5461031086275,13.2840170893893,13.3626428951607,668629.141338178,0.0,1.0
2014-10-17,17.85,18.15,17.76,18.15,685038,13.3663869811499,13.5910321404969,13.2989934333457,13.5910321404969,914826.745420776,0.0,1.0
2014-10-20,18.14,18.23,17.85,17.85,671233,13.5835439685187,13.6509375163228,13.3663869811499,13.3663869811499,896391.004307827,0.0,1.0
2014-10-21,18.17,18.34,18.115,18.27,458751,13.6060084844534,13.7333074080834,13.5648235385731,13.6808902042357,612634.166701011,0.0,1.0
2014-10-22,17.97,18.33,17.93,18.16,717081,13.4562450448887,13.7258192361051,13.4262923569757,13.5985203124751,957618.230569803,0.0,1.0
2014-10-23,18.57,18.59,18.0,18.12,625572,13.9055353635828,13.9205117075393,13.4787095608234,13.5685676245622,835413.505216305,0.0,1.0
2014-10-24,18.5,18.685,18.32,18.65,356764,13.8531181597351,13.9916493413325,13.7183310641269,13.9654407394087,476436.707165588,0.0,1.0
2014-10-27,18.63,18.63,18.39,18.48,363268,13.9504643954522,13.9504643954522,13.7707482679746,13.8381418157787,485122.405115506,0.0,1.0
2014-10-28,18.94,18.95,18.59,18.66,429635,14.1825977267775,14.1900858987557,13.9205117075393,13.9729289113869,573751.512717333,0.0,1.0
2014-10-29,18.93,19.11,18.72,18.92,799925,14.1751095547993,14.3098966504075,14.0178579432563,14.167621382821,1068251.37339931,0.0,1.0
2014-10-30,19.18,19.25,18.91,18.91,367903,14.3623138542551,14.4147310581028,14.1601332108428,14.1601332108428,491312.166800297,0.0,1.0
2014-10-31,19.53,19.69,19.18,19.36,954870,14.6243998734934,14.7442106251451,14.3623138542551,14.4971009498634,1275171.03343163,0.0,1.0
2014-11-03,19.79,19.885,19.42,19.51,494301,14.8190923449275,14.8902299787207,14.5420299817328,14.6094235295369,660109.037875616,0.0,1.0
2014-11-04,19.91,19.93,19.65,19.85,681496,14.9089504086663,14.9239267526228,14.7142579372322,14.8640213767969,910096.619015704,0.0,1.0
2014-11-05,19.9,20.15,19.8,20.0,335253,14.9014622366881,15.088666536144,14.8265805169057,14.9763439564704,447710.069926854,0.0,1.0
2014-11-06,19.78,20.06,19.74,19.91,281261,14.8116041729493,15.0212729883398,14.7816514850363,14.9089504086663,375607.025075679,0.0,1.0
2014-11-07,19.7,19.8,19.53,19.75,386168,14.7516987971234,14.8265805169057,14.6243998734934,14.7891396570145,515703.967700552,0.0,1.0
2014-11-10,19.9,19.96,19.68,19.72,543152,14.9014622366881,14.9463912685575,14.7367224531669,14.7666751410798,725346.588698417,0.0,1.0
2014-11-11,19.76,19.9,19.7001,19.9,353148,14.7966278289928,14.9014622366881,14.7517736788432,14.9014622366881,471607.75824386,0.0,1.0
2014-11-12,19.5,19.75,19.44,19.74,260756,14.6019353575587,14.7891396570145,14.5570063256893,14.7816514850363,348223.839887627,0.0,1.0
2014-11-13,19.43,19.64,19.41,19.56,240421,14.549518153711,14.706769765254,14.5345418097546,14.6468643894281,321067.679399989,0.0,1.0
2014-11-14,19.26,19.5,19.24,19.42,352784,14.422219230081,14.6019353575587,14.4072428861245,14.5420299817328,471121.658297094,0.0,1.0
2014-11-17,19.18,19.43,19.18,19.34,515673,14.3623138542551,14.549518153711,14.3623138542551,14.4821246059069,688650.049035777,0.0,1.0
2014-11-18,19.18,19.3,19.14,19.26,825136,14.3623138542551,14.452171917994,14.3323611663422,14.422219230081,1101919.13647056,0.0,1.0
2014-11-19,19.04,19.22,18.89,19.13,640680,14.2574794465598,14.3922665421681,14.1451568668863,14.324872994364,855589.323885955,0.0,1.0
2014-11-20,19.34,19.36,18.95,18.95,315556,14.4821246059069,14.4971009498634,14.1900858987557,14.1900858987557,421405.919785471,0.0,1.0
2014-11-21,19.36,19.62,19.35,19.56,371387,14.4971009498634,14.6917934212975,14.4896127778851,14.6468643894281,495964.837719348,0.0,1.0
2014-11-24,19.51,19.56,19.29,19.41,411660,14.6094235295369,14.6468643894281,14.4446837460157,14.5345418097546,549746.989247192,0.0,1.0
2014-11-25,19.68,19.79,19.5,19.56,592010,14.7367224531669,14.8190923449275,14.6019353575587,14.6468643894281,790593.48759712,0.0,1.0
2014-11-26,19.96,19.99,19.74,19.74,273946,14.9463912685575,14.9688557844922,14.7816514850363,14.7816514850363,365838.285760849,0.0,1.0
2014-11-28,19.85,20.25,19.85,20.05,291133,14.8640213767969,15.1635482559263,14.8640213767969,15.0137848163616,388790.482972606,0.0,1.0
2014-12-01,19.77,19.9,19.73,19.84,415768,14.804116000971,14.9014622366881,14.7741633130581,14.8565332048187,555232.974360703,0.0,1.0
2014-12-02,19.97,20.0999,19.6,19.81,789357,14.9538794405357,15.051150794533,14.676817077341,14.834068688884,1054138.44967011,0.0,1.0
2014-12-03,20.04,20.24,19.89,20.24,768613,15.0062966443834,15.1560600839481,14.8939740647098,15.1560600839481,1026436.09446206,0.0,1.0
2014-12-04,19.99,20.15,19.92,19.98,313809,14.9688557844922,15.088666536144,14.9164385806445,14.961367612514,419072.907128873,0.0,1.0
2014-12-05,19.97,20.07,19.84,19.89,377715,14.9538794405357,15.0287611603181,14.8565332048187,14.8939740647098,504415.49833237,0.0,1.0
2014-12-08,19.99,20.29,19.89,19.94,379506,14.9688557844922,15.1935009438392,14.8939740647098,14.931414924601,506807.270323191,0.0,1.0
2014-12-09,20.15,20.195,19.8,19.8,480040,15.088666536144,15.122363310046,14.8265805169057,14.8265805169057,641064.336389791,0.0,1.0
2014-12-10,20.12,20.22,20.03,20.04,545613,15.0662020202093,15.1410837399916,14.9988084724051,15.0062966443834,728633.105096748,0.0,1.0
2014-12-11,20.15,20.3,20.1,20.23,280568,15.088666536144,15.2009891158175,15.0512256762528,15.1485719119698,374681.565561643,0.0,1.0
2014-12-12,19.7,20.17,19.64,19.91,539532,14.7516987971234,15.1036428801004,14.706769765254,14.9089504086663,720512.298019034,0.0,1.0
2014-12-15,19.47,19.8,19.43,19.75,500888,14.579470841624,14.8265805169057,14.549518153711,14.7891396570145,668905.577296912,0.0,1.0
2014-12-16,19.69,19.815,19.3,19.45,478488,14.7442106251451,14.8378127748731,14.452171917994,14.5644944976675,638991.734418965,0.0,1.0
2014-12-17,20.36,20.3699,19.71,19.76,1724072,15.2459181476869,15.2533314379454,14.7591869691016,14.7966278289928,2302393.70170865,0.0,1.0
2014-12-18,20.59,20.59,20.3301,20.52,503481,15.4181461031863,15.4181461031863,15.223528513472,15.3657288993387,672368.37169792,0.0,1.0
2014-12-19,20.5,20.745,20.43,20.58,1233253,15.3507525553822,15.534212768849,15.2983353515345,15.4106579312081,1646934.66387326,0.0,1.0
2014-12-22,20.88,20.89,20.51,20.51,301027,15.6353030905551,15.6427912625334,15.3582407273604,15.3582407273604,402003.320536644,0.0,1.0
2014-12-23,21.03,21.1,20.8,20.95,317370,15.7476256702287,15.8000428740763,15.5753977147292,15.6877202944028,423828.406882818,0.0,1.0
2014-12-24,20.98,21.14,20.92,21.06,145724,15.7101848103375,15.8299955619892,15.6652557784681,15.7700901861634,194605.573194038,0.0,1.0
2014-12-26,21.06,21.16,20.99,21.08,183675,15.7700901861634,15.8449719059457,15.7176729823157,15.7850665301198,245286.834402123,0.0,1.0
2014-12-29,21.16,21.23,20.99,21.0,360779,15.9217256687226,15.9743967838838,15.7938101033312,15.8013345483542,479475.89343263,0.1025,1.0
2014-12-30,20.95,21.25,20.87,21.08,323728,15.7637123232391,15.9894456739299,15.7035167630549,15.8615301085384,430235.052564473,0.0,1.0
2014-12-31,20.56,21.21,20.54,21.03,437463,15.4702589673411,15.9593478938378,15.455210077295,15.8239078834233,581389.05748039,0.0,1.0
2015-01-02,20.8,20.835,20.58,20.71,338325,15.6508456478937,15.6771812054743,15.4853078573871,15.5831256426865,449634.4899387,0.0,1.0
2015-01-05,20.85,20.99,20.545,20.68,307745,15.6884678730088,15.7938101033312,15.4589722998065,15.5605523076174,408993.61887589,0.0,1.0
2015-01-06,21.03,21.05,20.63,20.79,883569,15.8239078834233,15.8389567734693,15.5229300825023,15.6433212028707,1174264.67639296,0.0,1.0
2015-01-07,21.73,21.74,20.94,21.12,603290,16.3506190350351,16.3581434800581,15.7561878782161,15.8916278886305,801773.417380088,0.0,1.0
2015-01-08,21.82,21.96,21.61,21.75,642673,16.4183390402423,16.5236812705647,16.2603256947588,16.3656679250811,854113.490142243,0.0,1.0
2015-01-09,21.83,21.99,21.62,21.83,397275,16.4258634852654,16.5462546056338,16.2678501397818,16.4258634852654,527979.138374038,0.0,1.0
2015-01-12,22.05,22.07,21.71,21.81,410574,16.5914012757719,16.606450165818,16.335570144989,16.4108145952193,545653.531580853,0.0,1.0
2015-01-13,21.89,22.23,21.715,22.23,745065,16.4710101554035,16.7268412861864,16.3393323675006,16.7268412861864,990192.629117498,0.0,1.0
2015-01-14,21.98,22.15,21.66,21.66,804880,16.5387301606107,16.6666457260022,16.2979479198739,16.2979479198739,1069686.86399723,0.0,1.0
2015-01-15,21.67,22.2,21.57,22.06,849042,16.3054723648969,16.7042679511173,16.2302279146667,16.5989257207949,1128378.23573941,0.0,1.0
2015-01-16,21.8,21.86,21.56,21.56,702027,16.4032901501963,16.4484368203344,16.2227034696437,16.2227034696437,932995.055252184,0.0,1.0
2015-01-20,21.51,22.01,21.46,21.86,553938,16.1850812445285,16.5613034956798,16.1474590194134,16.4484368203344,736184.526971592,0.0,1.0
2015-01-21,21.55,21.62,21.3935,21.44,651583,16.2151790246206,16.2678501397818,16.0974214600103,16.1324101293673,865954.895020257,0.0,1.0
2015-01-22,21.95,22.1,21.57,21.72,1858555,16.5161568255417,16.6290235008871,16.2302279146667,16.3430945900121,2470022.69843499,0.0,1.0
2015-01-23,22.01,22.11,21.86,22.03,1107664,16.5613034956798,16.6365479459101,16.4484368203344,16.5763523857259,1472087.30558918,0.0,1.0
2015-01-26,22.03,22.07,21.79,22.02,720523,16.5763523857259,16.606450165818,16.3957657051733,16.5688279407028,957576.270137002,0.0,1.0
2015-01-27,22.32,22.55,21.87,21.87,825931,16.7945612913936,16.9676235269232,16.4559612653575,16.4559612653575,1097663.67814841,0.0,1.0
2015-01-28,22.25,22.6,22.22,22.47,480839,16.7418901762324,17.0052457520383,16.7193168411634,16.907427966739,639035.833910101,0.0,1.0
2015-01-29,22.45,22.52,22.1322,22.36,417542,16.892379076693,16.9450501918541,16.6532522138612,16.8246590714857,554914.015216091,0.0,1.0
2015-01-30,21.73,22.46,21.73,22.36,600084,16.3506190350351,16.899903521716,16.3506190350351,16.8246590714857,797512.638026674,0.0,1.0
2015-02-02,21.64,21.83,21.269,21.76,559458,16.2828990298279,16.4258634852654,16.0037421194736,16.3731923701042,743520.616188944,0.0,1.0
2015-02-03,22.06,22.12,21.57,21.72,843764,16.5989257207949,16.6440723909331,16.2302279146667,16.3430945900121,1121363.76492615,0.0,1.0
2015-02-04,21.91,22.17,21.72,21.99,444482,16.4860590454496,16.6816946160482,16.3430945900121,16.5462546056338,590717.320200791,0.0,1.0
2015-02-05,22.24,22.28,21.91,21.95,495099,16.7343657312094,16.7644635113015,16.4860590454496,16.5161568255417,657987.3977216,0.0,1.0
2015-02-06,21.7,22.17,21.68,22.15,608719,16.328045699966,16.6816946160482,16.31299680992,16.6666457260022,808988.567445491,0.0,1.0
2015-02-09,21.51,21.94,21.5,21.68,432823,16.1850812445285,16.5086323805186,16.1775567995055,16.31299680992,575222.489732471,0.0,1.0
2015-02-10,21.52,21.655,21.21,21.62,506626,16.1926056895516,16.2941856973624,15.9593478938378,16.2678501397818,673306.799969506,0.0,1.0
2015-02-11,21.33,21.6,21.23,21.5,326678,16.0496412341141,16.2528012497358,15.9743967838838,16.1775567995055,434155.607490414,0.0,1.0
2015-02-12,21.7,21.79,21.34,21.46,249771,16.328045699966,16.3957657051733,16.0571656791371,16.1474590194134,331946.076070285,0.0,1.0
2015-02-13,21.57,21.73,21.4,21.7,439449,16.2302279146667,16.3506190350351,16.1023123492752,16.328045699966,584028.454796635,0.0,1.0
2015-02-17,21.76,21.94,21.49,21.52,493188,16.3731923701042,16.5086323805186,16.1700323544825,16.1926056895516,655447.675530591,0.0,1.0
2015-02-18,21.88,21.9,21.54,21.8,377995,16.4634857103805,16.4785346004265,16.2076545795976,16.4032901501963,502355.986180089,0.0,1.0
2015-02-19,21.48,21.87,21.3,21.79,742492,16.1625079094594,16.4559612653575,16.027067899045,16.3957657051733,986773.107821078,0.0,1.0
2015-02-20,21.68,22.04,21.47,21.51,427438,16.31299680992,16.5838768307489,16.1549834644364,16.1850812445285,568065.815740538,0.0,1.0
2015-02-23,22.03,22.04,21.68,21.76,398437,16.5763523857259,16.5838768307489,16.31299680992,16.3731923701042,529523.438314359,0.0,1.0
2015-02-24,21.38,21.92,21.34,21.92,570257,16.0872634592292,16.4935834904726,16.0571656791371,16.4935834904726,757872.505221231,0.0,1.0
2015-02-25,21.34,21.73,21.33,21.37,838759,16.0571656791371,16.3506190350351,16.0496412341141,16.0797390142062,1114712.11156874,0.0,1.0
2015-02-26,21.29,21.47,21.105,21.29,387019,16.019543454022,16.1549834644364,15.880341221096,16.019543454022,514348.89724846,0.0,1.0
2015-02-27,21.28,21.4,21.13,21.35,936554,16.0120190089989,16.1023123492752,15.8991523336535,16.0646901241601,1244681.82986788,0.0,1.0
2015-03-02,21.3,21.66,21.24,21.3,435654,16.027067899045,16.2979479198739,15.9819212289068,16.027067899045,578984.893459703,0.0,1.0
2015-03-03,21.19,21.27,21.05,21.26,474581,15.9442990037917,16.0044945639759,15.8389567734693,15.9969701189529,630718.941460424,0.0,1.0
2015-03-04,20.83,21.22,20.82,21.15,437103,15.6734189829628,15.9668723388608,15.6658945379397,15.9142012236996,580910.616879258,0.0,1.0
2015-03-05,20.83,21.18,20.8,20.92,365881,15.6734189829628,15.9367745587687,15.6508456478937,15.74113898817,486256.459952002,0.0,1.0
2015-03-06,20.02,20.56,20.008,20.56,648186,15.0639389360977,15.4702589673411,15.0549096020701,15.4702589673411,861440.276347907,0.0,1.0
2015-03-09,20.09,20.26,19.979,20.15,455187,15.1166100512589,15.2445256166503,15.0330887115033,15.161756721397,604944.283076114,0.0,1.0
2015-03-10,20.14,20.25,19.89,20.0,895812,15.154232276374,15.2370011716273,14.9661211507983,15.0488900460516,1190535.64383645,0.0,1.0
2015-03-11,20.16,20.36,20.06,20.19,665809,15.16928116642,15.3197700668806,15.0940367161898,15.1918545014891,884861.272774984,0.0,1.0
2015-03-12,20.73,20.745,20.26,20.35,556929,15.5981745327325,15.6094612002671,15.2445256166503,15.3122456218575,740159.570965995,0.0,1.0
2015-03-13,20.8,20.84,20.58,20.76,425622,15.6508456478937,15.6809434279858,15.4853078573871,15.6207478678016,565652.348708163,0.0,1.0
2015-03-16,20.83,21.17,20.75,20.93,562106,15.6734189829628,15.9292501137457,15.6132234227786,15.748663433193,747039.812610603,0.0,1.0
2015-03-17,20.9,21.07,20.73,20.78,343892,15.726090098124,15.8540056635154,15.5981745327325,15.6357967578476,457033.042234534,0.0,1.0
2015-03-18,21.4,21.43,20.7,20.92,298997,16.1023123492752,16.1248856843443,15.5756011976634,15.74113898817,397367.512268386,0.0,1.0
2015-03-19,21.25,21.51,21.22,21.28,306170,15.9894456739299,16.1850812445285,15.9668723388608,16.0120190089989,406900.441245936,0.0,1.0
2015-03-20,21.83,21.91,21.33,21.33,600029,16.4258634852654,16.4860590454496,16.0496412341141,16.0496412341141,797439.542934833,0.0,1.0
2015-03-23,21.93,22.06,21.78,21.8,422976,16.5011079354956,16.5989257207949,16.3882412601502,16.4032901501963,562135.810289844,0.0,1.0
2015-03-24,21.65,21.87,21.56,21.87,634642,16.2904234748509,16.4559612653575,16.2227034696437,16.4559612653575,843440.277731992,0.0,1.0
2015-03-25,21.13,21.73,21.08,21.7,545625,15.8991523336535,16.3506190350351,15.8615301085384,16.328045699966,725136.536090457,0.0,1.0
2015-03-26,20.77,21.25,20.76,21.02,486928,15.6282723128246,15.9894456739299,15.6207478678016,15.8163834384003,647128.125077578,0.0,1.0
2015-03-27,20.86,20.87,20.59,20.73,448766,15.7919289920754,15.7994994278339,15.5875272265979,15.6935133272159,592787.541325547,0.1275,1.0
2015-03-30,21.2,21.21,20.88,20.94,376650,16.0493238078619,16.0568942436203,15.8070698635923,15.8524924781428,497527.503064552,0.0,1.0
2015-03-31,21.43,21.48,21.02,21.12,957172,16.2234438303057,16.2612960090978,15.9130559642102,15.9887603217945,1264355.22411603,0.0,1.0
2015-04-01,21.33,21.59,21.12,21.59,363301,16.1477394727214,16.3445708024405,15.9887603217945,16.3445708024405,479894.436189712,0.0,1.0
2015-04-02,21.38,21.45,21.22,21.23,1167826,16.1855916515136,16.2385847018225,16.0644646793787,16.0720351151372,1542613.97529235,0.0,1.0
2015-04-06,21.53,21.58,21.39,21.39,646042,16.2991481878899,16.3370003666821,16.193162087272,16.193162087272,853374.918717191,0.0,1.0
2015-04-07,21.14,21.67,21.1,21.54,859790,16.0039011933113,16.4051342885079,15.9736194502776,16.3067186236484,1135720.62089439,0.0,1.0
2015-04-08,21.0,21.28,20.9,21.13,661689,15.8979150926934,16.1098872939293,15.8222107351091,15.9963307575529,874043.477964371,0.0,1.0
2015-04-09,20.45,21.02,20.38,20.99,240949,15.48154112598,15.9130559642102,15.428548075671,15.890344656935,318276.262673306,0.0,1.0
2015-04-10,20.25,20.76,20.19,20.63,705909,15.3301324108115,15.7162246344912,15.2847097962609,15.6178089696316,932454.910821172,0.0,1.0
2015-04-13,20.47,20.55,20.25,20.28,378495,15.4966819974968,15.5572454835642,15.3301324108115,15.3528437180868,499964.615086733,0.0,1.0
2015-04-14,20.52,20.65,20.47,20.58,466645,15.534534176289,15.6329498411485,15.4966819974968,15.5799567908395,616404.411701998,0.0,1.0
2015-04-15,20.45,20.75,20.42,20.6,271949,15.48154112598,15.7086541987328,15.4588298187047,15.5950976623564,359225.028357631,0.0,1.0
2015-04-16,20.35,20.53,20.25,20.37,356375,15.4058367683957,15.5421046120474,15.3301324108115,15.4209776399126,470745.689379079,0.0,1.0
2015-04-17,20.05,20.37,19.88,20.24,401438,15.178723695643,15.4209776399126,15.0500262877497,15.3225619750531,530270.664476908,0.0,1.0
2015-04-20,20.36,20.5,20.13,20.18,633855,15.4134072041542,15.5193933047721,15.2392871817104,15.2771393605025,837276.770091546,0.0,1.0
2015-04-21,20.29,20.73,20.29,20.73,694019,15.3604141538452,15.6935133272159,15.3604141538452,15.6935133272159,916749.077789346,0.0,1.0
2015-04-22,20.19,20.41,20.04,20.29,564088,15.2847097962609,15.4512593829463,15.1711532598845,15.3604141538452,745119.591527088,0.0,1.0
2015-04-23,20.12,20.32,19.96,20.18,671841,15.2317167459519,15.3831254611205,15.1105897738171,15.2771393605025,887453.538262028,0.0,1.0
2015-04-24,20.15,20.46,19.99,20.19,996057,15.2544280532272,15.4891115617384,15.1333010810924,15.2847097962609,1315719.50649136,0.0,1.0
2015-04-27,20.01,20.39,19.98,20.25,922833,15.1484419526093,15.4361185114294,15.125730645334,15.3301324108115,1218995.88008913,0.0,1.0
2015-04-28,20.16,20.21,19.96,20.04,388534,15.2619984889857,15.2998506677778,15.1105897738171,15.1711532598845,513225.410528825,0.0,1.0
2015-04-29,19.98,20.1,19.81,19.99,670322,15.125730645334,15.2165758744351,14.9970332374408,15.1333010810924,885447.048743493,0.0,1.0
2015-04-30,19.73,19.86,19.46,19.78,1129417,14.9364697513734,15.0348854162329,14.7320679858959,14.9743219301655,1491878.45460947,0.0,1.0
2015-05-01,19.96,20.07,19.71,19.75,923084,15.1105897738171,15.1938645671598,14.9213288798565,14.9516106228902,1219327.43299838,0.0,1.0
2015-05-04,20.11,20.13,19.99,20.04,819981,15.2241463101935,15.2392871817104,15.1333010810924,15.1711532598845,1083135.80111609,0.0,1.0
2015-05-05,19.82,20.076,19.7,20.0,1494110,15.0046036731992,15.1984068286149,14.9137584440981,15.1408715168508,1973611.6224712,0.0,1.0
2015-05-06,19.79,19.972,19.66,19.82,1376654,14.9818923659239,15.1196742967273,14.8834767010644,15.0046036731992,1818460.71207707,0.0,1.0
2015-05-07,20.13,20.18,19.78,19.8,983967,15.2392871817104,15.2771393605025,14.9743219301655,14.9894628016823,1299749.48787447,0.0,1.0
2015-05-08,20.41,20.72,20.254,20.39,515666,15.4512593829463,15.6859428914575,15.3331605851149,15.4361185114294,681157.61952817,0.0,1.0
2015-05-11,20.09,20.465,19.95,20.39,493981,15.2090054386767,15.4928967796176,15.1030193380587,15.4361185114294,652513.297468021,0.0,1.0
2015-05-12,20.04,20.15,19.68,19.93,551970,15.1711532598845,15.2544280532272,14.8986175725812,15.0878784665419,729112.586928293,0.0,1.0
2015-05-13,19.83,20.29,19.76,20.16,431834,15.0121741089576,15.3604141538452,14.9591810586486,15.2619984889857,570421.589694353,0.0,1.0
2015-05-14,20.2,20.21,19.88,19.99,488803,15.2922802320194,15.2998506677778,15.0500262877497,15.1333010810924,645673.532670813,0.0,1.0
2015-05-15,20.4,20.42,20.11,20.26,385000,15.4436889471879,15.4588298187047,15.2241463101935,15.3377028465699,508557.251240813,0.0,1.0
2015-05-18,20.42,20.46,20.12,20.31,701844,15.4588298187047,15.4891115617384,15.2317167459519,15.375555025362,927085.338804826,0.0,1.0
2015-05-19,20.39,20.45,20.2101,20.28,573760,15.4361185114294,15.48154112598,15.2999263721354,15.3528437180868,757895.606420598,0.0,1.0
2015-05-20,20.34,20.46,20.19,20.38,514868,15.3982663326373,15.4891115617384,15.2847097962609,15.428548075671,680103.519043781,0.0,1.0
2015-05-21,19.99,20.35,19.87,20.35,500150,15.1333010810924,15.4058367683957,15.0424558519913,15.4058367683957,660662.101839204,0.0,1.0
2015-05-22,19.98,20.145,19.83,19.96,460845,15.125730645334,15.250642835348,15.0121741089576,15.1105897738171,608743.029735254,0.0,1.0
2015-05-26,19.66,19.9,19.61,19.9,376559,14.8834767010644,15.0651671592666,14.8456245222723,15.0651671592666,497407.298623349,0.0,1.0
2015-05-27,19.86,19.89,19.6,19.69,375906,15.0348854162329,15.0575967235082,14.8380540865138,14.9061880083397,496544.732688128,0.0,1.0
2015-05-28,19.74,19.88,19.565,19.8,859631,14.9440401871318,15.0500262877497,14.8115575613593,14.9894628016823,1135510.59335426,0.0,1.0
2015-05-29,19.51,19.74,19.41,19.68,2014048,14.769920164688,14.9440401871318,14.6942158071037,14.8986175725812,2660412.24609626,0.0,1.0
2015-06-01,19.87,19.89,19.35,19.55,848979,15.0424558519913,15.0575967235082,14.6487931925532,14.8002019077217,1121440.06909396,0.0,1.0
2015-06-02,19.74,19.85,19.53,19.75,656954,14.9440401871318,15.0273149804745,14.7850610362048,14.9516106228902,867788.884238071,0.0,1.0
2015-06-03,19.58,19.8,19.435,19.75,585210,14.822913214997,14.9894628016823,14.7131418964998,14.9516106228902,773020.231165289,0.0,1.0
2015-06-04,19.47,19.6,19.38,19.51,403926,14.7396384216543,14.8380540865138,14.6715044998285,14.769920164688,533557.133155057,0.0,1.0
2015-06-05,19.4,19.4999,19.16,19.32,479561,14.6866453713453,14.762274024572,14.5049549131431,14.6260818852779,633465.516785185,0.0,1.0
2015-06-08,19.41,19.54,19.25,19.42,479352,14.6942158071037,14.7926314719633,14.5730888349689,14.7017862428622,633189.442848798,0.0,1.0
2015-06-09,19.23,19.44,19.15,19.41,499500,14.5579479634521,14.716927114379,14.4973844773847,14.6942158071037,659803.498687757,0.0,1.0
2015-06-10,19.51,19.7,19.21,19.24,771462,14.769920164688,14.9137584440981,14.5428070919352,14.5655183992105,1019045.69910842,0.0,1.0
2015-06-11,19.62,19.69,19.54,19.63,486969,14.8531949580307,14.9061880083397,14.7926314719633,14.8607653937891,643250.950855812,0.0,1.0
2015-06-12,19.62,19.68,19.5,19.6,321272,14.8531949580307,14.8986175725812,14.7623497289296,14.8380540865138,424377.156417243,0.0,1.0
2015-06-15,19.49,19.6,19.35,19.6,951320,14.7547792931711,14.8380540865138,14.6487931925532,14.8380540865138,1256625.15389718,0.0,1.0
2015-06-16,19.6,19.78,19.382,19.49,3055329,14.8380540865138,14.9743219301655,14.6730185869802,14.7547792931711,4035869.39708142,0.0,1.0
2015-06-17,19.66,19.73,19.48,19.67,664594,14.8834767010644,14.9364697513734,14.7472088574127,14.8910471368228,877880.773587369,0.0,1.0
2015-06-18,19.98,20.09,19.692,19.71,1485343,15.125730645334,15.2090054386767,14.9077020954913,14.9213288798565,1962031.04735009,0.0,1.0
2015-06-19,19.85,19.97,19.65,19.84,1681473,15.0273149804745,15.1181602095756,14.875906265306,15.019744544716,2221104.64133933,0.0,1.0
2015-06-22,19.66,20.04,19.64,19.87,602826,14.8834767010644,15.1711532598845,14.8683358295475,15.0424558519913,796289.697497388,0.0,1.0
2015-06-23,19.57,19.75,19.51,19.57,532277,14.8153427792386,14.9516106228902,14.769920164688,14.8153427792386,703099.55329534,0.0,1.0
2015-06-24,19.47,19.75,19.46,19.64,678109,14.7396384216543,14.9516106228902,14.7320679858959,14.8683358295475,895733.11449781,0.0,1.0
2015-06-25,19.35,19.63,19.35,19.51,1945429,14.6487931925532,14.8607653937891,14.6487931925532,14.769920164688,2569771.49279004,0.0,1.0
2015-06-26,19.24,19.299,19.08,19.27,1648203,14.6620414551304,14.7070030167652,14.5401117964599,14.6849032661312,2162824.72103527,0.1275,1.0
2015-06-29,18.83,19.41,18.82,19.17,632710,14.3495967047872,14.7915917174679,14.3419761011203,14.6086972294621,830262.309464444,0.0,1.0
2015-06-30,18.73,19.01,18.66,19.01,1154500,14.2733906681181,14.4867675707916,14.2200464424498,14.4867675707916,1514971.84535838,0.0,1.0
2015-07-01,19.05,19.05,18.67,18.73,917205,14.5172499854592,14.5172499854592,14.2276670461167,14.2733906681181,1203585.75263918,0.0,1.0
2015-07-02,19.33,19.6,19.23,19.28,1038314,14.7306268881326,14.9363831871391,14.6544208514635,14.6925238697981,1362508.85806968,0.0,1.0
2015-07-06,19.36,19.47,19.19,19.19,1130193,14.7534886991333,14.8373153394693,14.6239384367959,14.6239384367959,1483075.42210578,0.0,1.0
2015-07-07,19.57,19.66,19.46,19.46,1486356,14.9135213761384,14.9821068091406,14.8296947358024,14.8296947358024,1950443.90834084,0.0,1.0
2015-07-08,19.45,19.67,19.41,19.48,1042907,14.8220741321355,14.9897274128075,14.7915917174679,14.8449359431362,1368535.93965108,0.0,1.0
2015-07-09,19.41,19.63,19.38,19.58,997828,14.7915917174679,14.9592449981398,14.7687299064671,14.9211419798053,1309381.83327004,0.0,1.0
2015-07-10,19.73,19.91,19.48,19.48,659641,15.0354510348089,15.1726219008133,14.8449359431362,14.8449359431362,865602.029488131,0.0,1.0
2015-07-13,19.92,20.09,19.8,19.84,688662,15.1802425044802,15.3097927668176,15.0887952604773,15.1192776751449,903684.314394274,0.0,1.0
2015-07-14,19.95,20.06,19.79,19.94,429152,15.2031043154809,15.2869309558169,15.0811746568104,15.195483711814,563146.987768937,0.0,1.0
2015-07-15,19.95,20.05,19.83,19.88,542102,15.2031043154809,15.27931035215,15.111657071478,15.1497600898125,711363.592301833,0.0,1.0
2015-07-16,20.11,20.14,20.01,20.02,357305,15.3250339741514,15.3478957851521,15.2488279374823,15.2564485411492,468867.055180403,0.0,1.0
2015-07-17,20.03,20.11,19.89,20.06,492453,15.2640691448161,15.3250339741514,15.1573806934794,15.2869309558169,646212.585675419,0.0,1.0
2015-07-20,20.01,20.115,19.81,20.0,645498,15.2488279374823,15.3288442759849,15.0964158641442,15.2412073338154,847043.132295491,0.0,1.0
2015-07-21,20.07,20.19,19.866,19.99,606620,15.2945515594838,15.3859988034867,15.1390912446789,15.2335867301485,796026.176553744,0.0,1.0
2015-07-22,20.05,20.24,20.02,20.05,363414,15.27931035215,15.4241018218212,15.2564485411492,15.27931035215,476883.48047559,0.0,1.0
2015-07-23,19.77,20.1,19.61,20.1,730605,15.0659334494765,15.3174133704845,14.944003790806,15.3174133704845,958723.261219629,0.0,1.0
2015-07-24,19.95,20.05,19.67,19.69,1024011,15.2031043154809,15.27931035215,14.9897274128075,15.0049686201413,1343740.00375684,0.0,1.0
2015-07-27,19.86,20.15,19.84,19.97,528195,15.1345188824787,15.355516388819,15.1192776751449,15.2183455228147,693114.381861472,0.0,1.0
2015-07-28,19.78,19.96,19.745,19.87,492510,15.0735540531435,15.2107249191478,15.0468819403093,15.1421394861456,646287.382899483,0.0,1.0
2015-07-29,19.97,20.1,19.65,19.77,469172,15.2183455228147,15.3174133704845,14.9744862054737,15.0659334494765,615662.512456025,0.0,1.0
2015-07-30,20.09,20.1,19.79,19.91,707313,15.3097927668176,15.3174133704845,15.0811746568104,15.1726219008133,928158.75344822,0.0,1.0
2015-07-31,20.94,21.05,20.19,20.4,2291022,15.9575440785048,16.0413707188407,15.3859988034867,15.5460314804917,3006352.38379959,0.0,1.0
2015-08-03,20.98,21.04,20.77,20.97,933389,15.9880264931724,16.0337501151738,15.8279938161673,15.9804058895055,1224822.91534622,0.0,1.0
2015-08-04,21.05,21.24,20.9,20.99,1080734,16.0413707188407,16.186162188512,15.9270616638371,15.9956470968393,1418173.73955959,0.0,1.0
2015-08-05,20.76,21.13,20.68,21.05,717928,15.8203732125004,16.102335548176,15.7594083831651,16.0413707188407,942088.096140711,0.0,1.0
2015-08-06,20.68,20.94,20.44,20.74,1434193,15.7594083831651,15.9575440785048,15.5765138951594,15.8051320051666,1881993.95046347,0.0,1.0
2015-08-07,20.99,21.01,20.46,20.59,628188,15.9956470968393,16.0108883041731,15.5917551024932,15.690822950163,824328.396355122,0.0,1.0
2015-08-10,20.84,21.11,20.75,21.11,624737,15.8813380418357,16.0870943408422,15.8127526088335,16.0870943408422,819799.883719061,0.0,1.0
2015-08-11,20.86,20.99,20.6601,20.75,1133161,15.8965792491695,15.9956470968393,15.744243381868,15.8127526088335,1486970.12668527,0.0,1.0
2015-08-12,21.11,21.13,20.76,20.76,1864891,16.0870943408422,16.102335548176,15.8203732125004,15.8203732125004,2447169.64890622,0.0,1.0
2015-08-13,21.0,21.14,20.81,21.11,1025336,16.0032677005062,16.1099561518429,15.8584762308349,16.0870943408422,1345478.7111584,0.0,1.0
2015-08-14,21.17,21.26,20.89,20.99,765335,16.1328179628436,16.2014033958458,15.9194410601702,15.9956470968393,1004297.07862049,0.0,1.0
2015-08-17,21.43,21.43,20.96,21.2,1488438,16.3309536581832,16.3309536581832,15.9727852858386,16.1556797738444,1953175.97536729,0.0,1.0
2015-08-18,21.24,21.4,21.155,21.4,1600741,16.186162188512,16.3080918471825,16.1213870573433,16.3080918471825,2100543.56579542,0.0,1.0
2015-08-19,20.92,21.2,20.865,21.2,1633666,15.9423028711709,16.1556797738444,15.9003895510029,16.1556797738444,2143748.80443417,0.0,1.0
2015-08-20,20.94,21.11,20.78,20.84,737112,15.9575440785048,16.0870943408422,15.8356144198342,15.8813380418357,967261.954851279,0.0,1.0
2015-08-21,20.45,20.78,20.44,20.58,875839,15.5841344988263,15.8356144198342,15.5765138951594,15.6832023464961,1149303.96367851,0.0,1.0
2015-08-24,19.2,20.06,19.13,19.66,1429043,14.6315590404628,15.2869309558169,14.5782148147945,14.9821068091406,1875235.9556574,0.0,1.0
2015-08-25,18.86,19.83,18.83,19.83,1751443,14.3724585157879,15.111657071478,14.3495967047872,15.111657071478,2298299.55283675,0.0,1.0
2015-08-26,19.27,19.32,18.935,19.24,1268414,14.6849032661312,14.7230062844657,14.4296130432898,14.6620414551304,1664453.4415404,0.0,1.0
2015-08-27,19.64,19.82,19.32,19.56,1366439,14.9668656018067,15.1040364678111,14.7230062844657,14.9059007724715,1793084.98345575,0.0,1.0
2015-08-28,19.6,19.64,19.29,19.58,1567035,14.9363831871391,14.9668656018067,14.700144473465,14.9211419798053,2056313.47396377,0.0,1.0
2015-08-31,19.39,19.69,19.38,19.5,1825858,14.7763505101341,15.0049686201413,14.7687299064671,14.86017715047,2395949.29720429,0.0,1.0
2015-09-01,18.69,19.14,18.54,19.1,1016471,14.2429082534505,14.5858354184614,14.1285991984469,14.5553530037937,1333845.77446798,0.0,1.0
2015-09-02,19.0,19.02,18.71,18.91,1032204,14.4791469671247,14.4943881744585,14.2581494607843,14.4105615341225,1354491.12054248,0.0,1.0
2015-09-03,19.39,19.585,19.23,19.38,1091908,14.7763505101341,14.9249522816388,14.6544208514635,14.7687299064671,1432836.61994073,0.0,1.0
2015-09-04,19.02,19.26,18.845,19.14,714300,14.4943881744585,14.6772826624643,14.3610276102876,14.5858354184614,937327.318440439,0.0,1.0
2015-09-08,19.33,19.41,19.13,19.29,959176,14.7306268881326,14.7915917174679,14.5782148147945,14.700144473465,1258661.44196056,0.0,1.0
2015-09-09,19.15,19.5,19.12,19.47,1037637,14.5934560221283,14.86017715047,14.5705942111275,14.8373153394693,1361620.47700487,0.0,1.0
2015-09-10,19.36,19.54,19.06,19.1,982174,14.7534886991333,14.8906595651377,14.5248705891261,14.5553530037937,1288840.15352362,0.0,1.0
2015-09-11,19.68,19.7,19.24,19.31,1021010,14.9973480164744,15.0125892238082,14.6620414551304,14.7153856807988,1339801.99552131,0.0,1.0
2015-09-14,19.73,19.82,19.51,19.74,848421,15.0354510348089,15.1040364678111,14.8677977541369,15.0430716384758,1113325.18667025,0.0,1.0
2015-09-15,19.8,19.83,19.595,19.75,1764560,15.0887952604773,15.111657071478,14.9325728853057,15.0506922421427,2315512.09999617,0.0,1.0
2015-09-16,20.14,20.18,19.73,19.79,699408,15.3478957851521,15.3783781998198,15.0354510348089,15.0811746568104,917785.559478921,0.0,1.0
2015-09-17,20.42,20.71,20.07,20.12,862635,15.5612726878256,15.7822701941659,15.2945515594838,15.3326545778183,1131977.25233497,0.0,1.0
2015-09-18,20.56,20.67,20.22,20.27,1581714,15.6679611391623,15.7517877794982,15.4088606144874,15.4469636328219,2075575.72750903,0.0,1.0
2015-09-21,20.74,20.9,20.54,20.57,902984,15.8051320051666,15.9270616638371,15.6527199318284,15.6755817428292,1184924.50135045,0.0,1.0
2015-09-22,20.45,20.72,20.4,20.5,667843,15.5841344988263,15.7898907978328,15.5460314804917,15.6222375171608,876364.956361779,0.0,1.0
2015-09-23,20.85,20.985,20.42,20.52,1428998,15.8889586455026,15.9918367950058,15.5612726878256,15.6374787244946,1875176.90521735,0.0,1.0
2015-09-24,20.69,20.91,20.535,20.79,843285,15.7670289868321,15.934682267504,15.648909629995,15.8432350235011,1106585.5631122,0.0,1.0
2015-09-25,20.71,20.91,20.57,20.76,1300675,15.7822701941659,15.934682267504,15.6755817428292,15.8203732125004,1706787.35813036,0.0,1.0
2015-09-28,20.64,20.71,20.41,20.48,1853336,15.8260886652506,15.8797624155688,15.6497320570622,15.7034058073804,2417075.74430516,0.1275,1.0
2015-09-29,21.11,21.24,20.65,20.78,1983379,16.1864695602442,16.2861493822637,15.8337563438675,15.933436165887,2586674.662697,0.0,1.0
2015-09-30,20.95,21.33,20.95,21.25,2049032,16.063786702374,16.3551584898157,16.063786702374,16.2938170608806,2672297.70883698,0.0,1.0
2015-10-01,21.08,21.11,20.78,21.01,1017557,16.1634665243935,16.1864695602442,15.933436165887,16.1097927740753,1327073.09583795,0.0,1.0
2015-10-02,21.14,21.16,20.735,21.01,1295120,16.2094725960948,16.2248079533286,15.898931612111,16.1097927740753,1689064.01103982,0.0,1.0
2015-10-05,21.58,21.59,21.195,21.26,945157,16.5468504552378,16.5545181338547,16.2516448284877,16.3014847394975,1232650.77636232,0.0,1.0
2015-10-06,21.41,21.73,21.38,21.58,643204,16.4164999187507,16.6618656344911,16.3934968829001,16.5468504552378,838851.016243174,0.0,1.0
2015-10-07,21.69,21.71,21.34,21.41,1147581,16.6311949200235,16.6465302772573,16.3628261684325,16.4164999187507,1496647.23489182,0.0,1.0
2015-10-08,21.85,21.86,21.61,21.65,736730,16.7538777778937,16.7615454565106,16.5698534910884,16.600524205556,960825.351205576,0.0,1.0
2015-10-09,21.82,21.888,21.72,21.88,519823,16.730874742043,16.7830149566378,16.6541979558742,16.7768808137443,677940.516253902,0.0,1.0
2015-10-12,21.99,22.17,21.81,21.89,562922,16.8612252785301,16.999243493634,16.7232070634261,16.7845484923612,734149.184031252,0.0,1.0
2015-10-13,21.73,22.08,21.7,21.86,554668,16.6618656344911,16.930234386082,16.6388625986404,16.7615454565106,723384.517940756,0.0,1.0
2015-10-14,21.54,21.84,21.51,21.81,872002,16.5161797407702,16.7462100992768,16.4931767049196,16.7232070634261,1137243.80424574,0.0,1.0
2015-10-15,21.81,21.825,21.51,21.59,589096,16.7232070634261,16.7347085813515,16.4931767049196,16.5545181338547,768284.678367654,0.0,1.0
2015-10-16,21.96,21.98,21.76,21.81,701359,16.8382222426794,16.8535575999132,16.6848686703417,16.7232070634261,914695.35310927,0.0,1.0
2015-10-19,22.24,22.25,21.9,21.9,412279,17.0529172439522,17.0605849225691,16.7922161709781,16.7922161709781,537684.246562083,0.0,1.0
2015-10-20,22.19,22.35,22.11,22.17,534649,17.0145788508678,17.1372617087379,16.9532374219327,16.999243493634,697276.224935471,0.0,1.0
2015-10-21,22.13,22.34,22.11,22.3,392505,16.9685727791665,17.129594030121,16.9532374219327,17.0989233156535,511895.476599221,0.0,1.0
2015-10-22,22.53,22.58,22.23,22.23,514527,17.2752799238419,17.3136183169263,17.0452495653353,17.0452495653353,671033.601834798,0.0,1.0
2015-10-23,22.41,22.69,22.04,22.59,512221,17.1832677804392,17.397962781712,16.8995636716145,17.3212859955432,668026.172708961,0.0,1.0
2015-10-26,22.45,22.49,22.22,22.39,270638,17.2139384949068,17.2446092093743,17.0375818867184,17.1679324232055,352959.498594566,0.0,1.0
2015-10-27,22.42,22.59,22.21,22.41,544378,17.1909354590561,17.3212859955432,17.0299142081015,17.1832677804392,709964.550158932,0.0,1.0
2015-10-28,22.62,22.78,22.1,22.43,621493,17.3442890313938,17.466971889264,16.9455697433158,17.198603137673,810536.057981633,0.0,1.0
2015-10-29,22.28,22.78,22.15,22.39,770540,17.0835879584197,17.466971889264,16.9839081364002,17.1679324232055,1004919.53106015,0.0,1.0
2015-10-30,21.68,22.43,21.68,22.27,1386890,16.6235272414066,17.198603137673,16.6235272414066,17.0759202798028,1808748.21350224,0.0,1.0
2015-11-02,22.2,22.21,21.672,21.75,967723,17.0222465294847,17.0299142081015,16.6173930985131,16.6772009917248,1262080.80483313,0.0,1.0
2015-11-03,22.21,22.24,21.87,22.1,526326,17.0299142081015,17.0529172439522,16.7692131351274,16.9455697433158,686421.570722826,0.0,1.0
2015-11-04,22.11,22.28,21.98,22.21,726069,16.9532374219327,17.0835879584197,16.8535575999132,17.0299142081015,946921.534245221,0.0,1.0
2015-11-05,22.29,22.29,21.89,22.14,552804,17.0912556370366,17.0912556370366,16.7845484923612,16.9762404577833,720953.534466966,0.0,1.0
2015-11-06,21.78,22.21,21.61,22.12,747397,16.7002040275755,17.0299142081015,16.5698534910884,16.9609051005496,974736.993220031,0.0,1.0
2015-11-09,21.51,21.76,21.33,21.66,984782,16.4931767049196,16.6848686703417,16.3551584898157,16.6081918841729,1284328.73781566,0.0,1.0
2015-11-10,21.71,21.77,21.49,21.51,364458,16.6465302772573,16.6925363489586,16.4778413476858,16.4931767049196,475317.261207881,0.0,1.0
2015-11-11,21.74,21.88,21.68,21.74,411091,16.6695333131079,16.7768808137443,16.6235272414066,16.6695333131079,536134.885850247,0.0,1.0
2015-11-12,21.46,21.74,21.43,21.66,358313,16.4548383118352,16.6695333131079,16.4318352759845,16.6081918841729,467303.101633601,0.0,1.0
2015-11-13,21.22,21.6,21.22,21.44,488660,16.2708140250299,16.5621858124716,16.2708140250299,16.4395029546014,637298.489433195,0.0,1.0
2015-11-16,21.45,21.46,21.11,21.24,404369,16.4471706332183,16.4548383118352,16.1864695602442,16.2861493822637,527368.216906665,0.0,1.0
2015-11-17,21.6,21.84,21.37,21.41,532213,16.5621858124716,16.7462100992768,16.3858292042832,16.4164999187507,694099.252970793,0.0,1.0
2015-11-18,21.8,21.85,21.46,21.68,484225,16.7155393848093,16.7538777778937,16.4548383118352,16.6235272414066,631514.470277468,0.0,1.0
2015-11-19,21.94,22.01,21.75,21.84,352356,16.8228868854456,16.8765606357638,16.6772009917248,16.7462100992768,459534.127087797,0.0,1.0
2015-11-20,22.37,22.49,22.01,22.09,556002,17.1525970659717,17.2446092093743,16.8765606357638,16.9379020646989,725124.288302367,0.0,1.0
2015-11-23,22.56,22.57,22.34,22.34,480860,17.2982829596925,17.3059506383094,17.129594030121,17.129594030121,627125.919102947,0.0,1.0
2015-11-24,22.65,22.68,22.27,22.44,826948,17.3672920672445,17.3902951030951,17.0759202798028,17.2062708162899,1078485.47300741,0.0,1.0
2015-11-25,22.66,22.785,22.54,22.62,456941,17.3749597458614,17.4708057285724,17.2829476024587,17.3442890313938,595931.340932535,0.0,1.0
2015-11-27,22.82,22.92,22.57,22.57,343871,17.4976426037315,17.5743193899004,17.3059506383094,17.3059506383094,448468.196414444,0.0,1.0
2015-11-30,22.85,23.02,22.68,22.86,874528,17.5206456395822,17.6509961760692,17.3902951030951,17.5283133181991,1140538.15202192,0.0,1.0
2015-12-01,23.08,23.085,22.87,22.93,504935,17.6970022477705,17.700836087079,17.5359809968159,17.5819870685173,658523.948679962,0.0,1.0
2015-12-02,22.55,22.99,22.52,22.99,664774,17.2906152810756,17.6279931402186,17.267612245225,17.6279931402186,866982.085733358,0.0,1.0
2015-12-03,22.19,22.58,22.08,22.52,691276,17.0145788508678,17.3136183169263,16.930234386082,17.267612245225,901545.349693897,0.0,1.0
2015-12-04,22.67,22.75,22.13,22.21,427309,17.3826274244782,17.4439688534133,16.9685727791665,17.0299142081015,557286.007083063,0.0,1.0
2015-12-07,22.6,22.72,22.46,22.61,898748,17.3289536741601,17.4209658175627,17.2216061735237,17.3366213527769,1172125.28707302,0.0,1.0
2015-12-08,22.52,22.63,22.33,22.49,551754,17.267612245225,17.3519567100107,17.1219263515042,17.2446092093743,719584.149999431,0.0,1.0
2015-12-09,22.23,22.57,22.08,22.45,1255494,17.0452495653353,17.3059506383094,16.930234386082,17.2139384949068,1637384.74541079,0.0,1.0
2015-12-10,21.95,22.41,21.89,22.22,1155165,16.8305545640625,17.1832677804392,16.7845484923612,17.0375818867184,1506538.10327446,0.0,1.0
2015-12-11,21.72,21.92,21.5411,21.69,1827459,16.6541979558742,16.8075515282119,16.5170231854181,16.6311949200235,2383327.59014671,0.0,1.0
2015-12-14,21.6,21.735,21.31,21.68,1335466,16.5621858124716,16.6656994737995,16.3398231325819,16.6235272414066,1741682.28316086,0.0,1.0
2015-12-15,21.72,21.96,21.63,21.76,981921,16.6541979558742,16.8382222426794,16.5851888483222,16.6848686703417,1280597.49118555,0.0,1.0
2015-12-16,22.21,22.26,21.77,21.8,1111445,17.0299142081015,17.068252601186,16.6925363489586,16.7155393848093,1449519.54239774,0.0,1.0
2015-12-17,22.0,22.32,21.98,22.28,807356,16.868892957147,17.1142586728873,16.8535575999132,17.0835879584197,1052934.06301892,0.0,1.0
2015-12-18,21.69,21.98,21.52,21.9,1214783,16.6311949200235,16.8535575999132,16.5008443835365,16.7922161709781,1584290.44916532,0.0,1.0
2015-12-21,21.8,21.94,21.6289,21.86,627621,16.7155393848093,16.8228868854456,16.5843454036744,16.7615454565106,818528.046569291,0.0,1.0
2015-12-22,21.97,22.11,21.77,21.87,723087,16.8458899212963,16.9532374219327,16.6925363489586,16.7692131351274,943032.482357426,0.0,1.0
2015-12-23,22.09,22.125,21.96,22.04,473690,16.9379020646989,16.964738939858,16.8382222426794,16.8995636716145,617774.979453219,0.0,1.0
2015-12-24,22.15,22.2891,22.04,22.2,271469,16.9839081364002,17.0905655459611,16.8995636716145,17.0222465294847,354043.268587443,0.0,1.0
2015-12-28,22.34,22.36,22.03,22.13,403934,17.129594030121,17.1449293873548,16.8918959929976,16.9685727791665,526800.900484403,0.0,1.0
2015-12-29,22.43,22.56,22.29,22.3,746678,17.2963660400383,17.3966124771852,17.1884083384955,17.1961196028914,968295.161031578,0.1275,1.0
2015-12-30,22.35,22.56,22.35,22.4,511147,17.234675924871,17.3966124771852,17.234675924871,17.2732322468505,662857.572709799,0.0,1.0
2015-12-31,22.13,22.42,22.13,22.42,812604,17.0650281081608,17.2886547756424,17.0650281081608,17.2886547756424,1053788.27424259,0.0,1.0
2016-01-04,21.61,21.92,21.46,21.85,748106,16.6640423595732,16.9030915558466,16.5483733936345,16.8491127050752,970146.997418822,0.0,1.0
2016-01-05,21.92,22.0,21.57,21.61,1323198,16.9030915558466,16.9647816710139,16.6331973019896,16.6640423595732,1715928.7142338,0.0,1.0
2016-01-06,21.83,21.85,21.625,21.73,656818,16.8336901762834,16.8491127050752,16.6756092561671,16.7565775323242,851764.336271375,0.0,1.0
2016-01-07,21.42,21.605,21.385,21.42,1004972,16.5175283360508,16.6601867273753,16.4905389106651,16.5175283360508,1303251.90319285,0.0,1.0
2016-01-08,20.97,21.61,20.94,21.49,427758,16.1705214382346,16.6640423595732,16.1473876450469,16.5715071868222,554718.367880863,0.0,1.0
2016-01-11,21.1,21.28,20.99,21.02,868351,16.2707678753815,16.409570634508,16.1859439670265,16.2090777602142,1126081.21757563,0.0,1.0
2016-01-12,20.7,21.33,20.43,21.25,1254488,15.9623172995449,16.4481269564876,15.7541131608552,16.3864368413203,1626825.29815019,0.0,1.0
2016-01-13,20.26,20.9,20.17,20.71,982775,15.6230216661246,16.1165425874632,15.5536202865614,15.9700285639408,1274466.74052645,0.0,1.0
2016-01-14,20.19,20.425,19.99,20.32,802248,15.5690428153532,15.7502575286572,15.4148175274349,15.6692892525001,1040358.5700225,0.0,1.0
2016-01-15,19.85,19.99,19.68,19.81,804650,15.3068598258921,15.4148175274349,15.1757683311615,15.2760147683084,1043473.49369348,0.0,1.0
2016-01-19,19.89,20.07,19.74,20.03,693928,15.3377048834758,15.4765076426023,15.222035917537,15.4456625850186,899888.739864198,0.0,1.0
2016-01-20,19.32,19.72,18.89,19.72,759512,14.8981628129086,15.2066133887452,14.5665784438842,15.2066133887452,984938.346041287,0.0,1.0
2016-01-21,19.48,19.64,19.27,19.43,914348,15.0215430432432,15.1449232735779,14.859606490929,14.9829867212637,1185730.32002939,0.0,1.0
2016-01-22,19.94,20.06,19.7,19.88,736218,15.3762612054554,15.4687963782063,15.1911908599534,15.3299936190799,954730.589175447,0.0,1.0
2016-01-25,19.91,20.2399,19.7,19.91,759485,15.3531274122676,15.6075220246889,15.1911908599534,15.3531274122676,984903.332328083,0.0,1.0
2016-01-26,20.43,20.43,20.03,20.03,538489,15.7541131608552,15.7541131608552,15.4456625850186,15.4456625850186,698314.792947875,0.0,1.0
2016-01-27,20.13,20.34,19.99,20.34,861366,15.5227752289777,15.684711781292,15.4148175274349,15.684711781292,1117023.04028929,0.0,1.0
2016-01-28,19.69,20.31,19.45,20.26,1080948,15.1834795955575,15.6615779881042,14.9984092500555,15.6230216661246,1401777.89854095,0.0,1.0
2016-01-29,20.59,20.7,19.55,19.82,1691526,15.8774933911899,15.9623172995449,15.0755218940146,15.2837260327044,2193578.00893973,0.0,1.0
2016-02-01,20.44,20.5,20.25,20.44,1009485,15.7618244252511,15.8080920116266,15.6153104017287,15.7618244252511,1309104.38051471,0.0,1.0
2016-02-02,20.29,20.5,20.04,20.33,893813,15.6461554593124,15.8080920116266,15.4533738494145,15.6770005168961,1159100.44593134,0.0,1.0
2016-02-03,20.4,20.525,20.09,20.4,762827,15.7309793676675,15.8273701726164,15.4919301713941,15.7309793676675,989237.251940239,0.0,1.0
2016-02-04,20.31,20.47,20.12,20.35,910938,15.6615779881042,15.7849582184389,15.5150639645818,15.6924230456879,1181308.21773212,0.0,1.0
2016-02-05,20.17,20.4,20.1,20.24,1031734,15.5536202865614,15.7309793676675,15.49964143579,15.6075991373328,1337956.97699913,0.0,1.0
2016-02-08,19.63,20.09,19.27,20.01,1343875,15.137212009182,15.4919301713941,14.859606490929,15.4302400562268,1742742.73452721,0.0,1.0
2016-02-09,19.61,19.83,19.34,19.43,983436,15.1217894803901,15.2914372971003,14.9135853417004,14.9829867212637,1275323.92809786,0.0,1.0
2016-02-10,19.71,20.04,19.62,19.69,375386,15.1989021243493,15.4533738494145,15.1295007447861,15.1834795955575,486802.138698341,0.0,1.0
2016-02-11,19.33,19.4477,19.15,19.43,1450230,14.9058740773045,14.9966356592444,14.767071318178,14.9829867212637,1880664.34444677,0.0,1.0
2016-02-12,19.7,19.74,19.42,19.48,816341,15.1911908599534,15.222035917537,14.9752754568678,15.0215430432432,1058634.43151088,0.0,1.0
2016-02-16,19.98,20.01,19.59,19.86,797644,15.407106263039,15.4302400562268,15.1063669515983,15.314571090288,1034388.0835191,0.0,1.0
2016-02-17,20.16,20.28,19.9,20.04,1030290,15.5459090221655,15.6384441949165,15.3454161478717,15.4533738494145,1336084.3917448,0.0,1.0
2016-02-18,20.25,20.46,19.93,20.17,801994,15.6153104017287,15.777246954043,15.3685499410594,15.5536202865614,1040029.18175755,0.0,1.0
2016-02-19,20.58,21.17,20.45,20.68,1295193,15.8697821267939,16.3247467261529,15.769535689647,15.9468947707531,1679611.71281593,0.0,1.0
2016-02-22,20.83,20.99,20.75,20.75,1086183,16.0625637366918,16.1859439670265,16.0008736215245,16.0008736215245,1408566.66848998,0.0,1.0
2016-02-23,21.24,21.26,20.675,20.81,819821,16.3787255769244,16.3941481057162,15.9430391385551,16.0471412079,1063147.31010163,0.0,1.0
2016-02-24,21.21,21.3,20.96,21.06,741409,16.3555917837366,16.4249931632998,16.1628101738387,16.2399228177979,961462.299739998,0.0,1.0
2016-02-25,21.74,21.8,21.24,21.25,579063,16.7642887967201,16.8105563830956,16.3787255769244,16.3864368413203,750931.326264373,0.0,1.0
2016-02-26,21.58,21.9,21.49,21.76,704589,16.6409085663855,16.8876690270548,16.5715071868222,16.779711325512,913713.969363069,0.0,1.0
2016-02-29,21.52,21.86,21.485,21.59,1120523,16.59464098001,16.8568239694711,16.5676515546243,16.6486198307814,1453098.9244689,0.0,1.0
2016-03-01,21.87,22.04,21.59,21.65,723659,16.864535233867,16.9956267285976,16.6486198307814,16.6948874171569,938444.025318748,0.0,1.0
2016-03-02,21.93,21.96,21.51,21.82,892637,16.9108028202425,16.9339366134303,16.5869297156141,16.8259789118875,1157575.40420067,0.0,1.0
2016-03-03,22.04,22.06,21.86,21.92,1057463,16.9956267285976,17.0110492573894,16.8568239694711,16.9030915558466,1371322.4520743,0.0,1.0
2016-03-04,22.13,22.18,21.8799,22.02,839686,17.0650281081608,17.1035844301404,16.872169385619,16.9802041998058,1088908.32539055,0.0,1.0
2016-03-07,22.13,22.21,21.915,22.02,672821,17.0650281081608,17.1267182233282,16.8992359236486,16.9802041998058,872517.093767901,0.0,1.0
2016-03-08,21.75,22.13,21.73,22.13,975834,16.772000061116,17.0650281081608,16.7565775323242,17.0650281081608,1265465.6226246,0.0,1.0
2016-03-09,21.75,22.03,21.62,21.79,1084907,16.772000061116,16.9879154642017,16.6717536239691,16.8028451186997,1406911.94634004,0.0,1.0
2016-03-10,21.63,21.93,21.47,21.88,1267562,16.6794648883651,16.9108028202425,16.5560846580304,16.8722464982629,1643779.71616615,0.0,1.0
2016-03-11,21.94,22.01,21.79,21.91,947368,16.9185140846384,16.9724929354098,16.8028451186997,16.8953802914507,1228550.79447388,0.0,1.0
2016-03-14,21.99,22.02,21.73,21.87,606526,16.957070406618,16.9802041998058,16.7565775323242,16.864535233867,786545.45980977,0.0,1.0
2016-03-15,21.92,22.0,21.81,21.81,664830,16.9030915558466,16.9647816710139,16.8182676474915,16.8182676474915,862154.331463662,0.0,1.0
2016-03-16,22.28,22.3,21.8,21.81,586965,17.1806970740996,17.1961196028914,16.8105563830956,16.8182676474915,761178.672995453,0.0,1.0
2016-03-17,22.52,22.73,22.11,22.21,891253,17.3657674196015,17.5277039719158,17.049605579369,17.1267182233282,1155780.62719791,0.0,1.0
2016-03-18,22.36,22.7,22.32,22.65,1073350,17.2423871892669,17.504570178728,17.2115421316832,17.4660138567484,1391924.78028446,0.0,1.0
2016-03-21,22.03,22.4,22.01,22.28,675836,16.9879154642017,17.2732322468505,16.9724929354098,17.1806970740996,876426.958409029,0.0,1.0
2016-03-22,22.02,22.09,21.88,21.95,762006,16.9802041998058,17.0341830505772,16.8722464982629,16.9262253490344,988172.575697994,0.0,1.0
2016-03-23,21.96,22.19,21.96,22.08,764410,16.9339366134303,17.1112956945363,16.9339366134303,17.0264717861813,991290.092977357,0.0,1.0
2016-03-24,22.01,22.06,21.63,21.9,493055,16.9724929354098,17.0110492573894,16.6794648883651,16.8876690270548,639395.791254632,0.0,1.0
2016-03-28,22.89,22.98,22.56,22.66,7585643,17.6510842022504,17.7204855818136,17.3966124771852,17.4737251211443,9837093.64707821,0.0,1.0
2016-03-29,22.98,23.06,22.74,22.78,18223556,17.866999605336,17.9291997780265,17.6803990872646,17.7114991736099,23438592.1604281,0.19,1.0
2016-03-30,22.94,23.12,22.9,23.0,2914353,17.8358995189908,17.9758499075443,17.8047994326456,17.8825496485086,3748353.58030672,0.0,1.0
2016-03-31,22.74,23.01,22.73,22.81,7338514,17.6803990872646,17.890324670095,17.6726240656783,17.7348242383688,9438577.01041398,0.0,1.0
2016-04-01,22.61,22.71,22.45,22.64,2365555,17.5793238066426,17.6570740225057,17.4549234612617,17.6026488714016,3042506.02231867,0.0,1.0
2016-04-04,22.69,22.81,22.55,22.6,1710724,17.6415239793331,17.7348242383688,17.5326736771248,17.5715487850563,2200281.9940881,0.0,1.0
2016-04-05,22.69,22.75,22.505,22.58,1369808,17.6415239793331,17.6881741088509,17.4976860799864,17.5559987418837,1761806.04104334,0.0,1.0
2016-04-06,22.36,22.68,22.295,22.66,1742911,17.3849482669849,17.6337489577468,17.3344106266739,17.6181989145742,2241679.94989144,0.0,1.0
2016-04-07,22.39,22.45,22.2189,22.28,1422542,17.4082733317439,17.4549234612617,17.2752427124021,17.3227480942945,1829630.93312192,0.0,1.0
2016-04-08,22.52,22.68,22.3,22.51,1612195,17.5093486123659,17.6337489577468,17.3382981374671,17.5015735907796,2073556.94399497,0.0,1.0
2016-04-11,22.63,22.69,22.445,22.56,1731687,17.5948738498152,17.6415239793331,17.4510359504685,17.5404486987111,2227243.97710937,0.0,1.0
2016-04-12,22.67,22.8,22.47,22.72,1376800,17.6259739361605,17.7270492167825,17.4704735044343,17.664849044092,1770798.9421207,0.0,1.0
2016-04-13,22.63,22.79,22.55,22.76,965893,17.5948738498152,17.7192741951962,17.5326736771248,17.6959491304373,1242302.66022791,0.0,1.0
2016-04-14,22.43,22.665,22.43,22.59,1698853,17.4393734180891,17.6220864253673,17.4393734180891,17.56377376347,2185013.86927555,0.0,1.0
2016-04-15,22.56,22.62,22.42,22.45,1086418,17.5404486987111,17.5870988282289,17.4315983965028,17.4549234612617,1397318.30701691,0.0,1.0
2016-04-18,22.77,22.78,22.4,22.56,1218499,17.7037241520236,17.7114991736099,17.4160483533302,17.5404486987111,1567196.93504875,0.0,1.0
2016-04-19,22.99,23.035,22.68,22.87,879286,17.8747746269223,17.9097622240607,17.6337489577468,17.7814743678866,1130911.32962053,0.0,1.0
2016-04-20,22.81,23.08,22.755,23.03,1027660,17.7348242383688,17.9447498211991,17.6920616196441,17.9058747132676,1321745.52648152,0.0,1.0
2016-04-21,22.39,22.86,22.33,22.86,1114133,17.4082733317439,17.7736993463003,17.361623202226,17.7736993463003,1432964.51030052,0.0,1.0
2016-04-22,22.55,22.71,22.46,22.51,1382830,17.5326736771248,17.6570740225057,17.462698482848,17.5015735907796,1778554.54759788,0.0,1.0
2016-04-25,22.92,22.92,22.26,22.54,1125066,17.8203494758182,17.8203494758182,17.3071980511218,17.5248986555385,1447026.2075944,0.0,1.0
2016-04-26,23.13,23.18,22.82,22.92,1405144,17.9836249291307,18.0225000370622,17.7425992599551,17.8203494758182,1807254.14637365,0.0,1.0
2016-04-27,23.13,23.175,22.83,23.17,1257534,17.9836249291307,18.018612526269,17.7503742815414,18.0147250154759,1617402.58344045,0.0,1.0
2016-04-28,23.17,23.49,23.05,23.09,1015005,18.0147250154759,18.2635257062377,17.9214247564402,17.9525248427854,1305469.04433993,0.0,1.0
2016-04-29,22.94,23.18,22.66,23.14,1635543,17.8358995189908,18.0225000370622,17.6181989145742,17.991399950717,2103586.44261542,0.0,1.0
2016-05-02,23.39,23.455,23.03,23.07,1102448,18.1857754903747,18.2363131306857,17.9058747132676,17.9369747996128,1417935.61311961,0.0,1.0
2016-05-03,23.14,23.5,22.91,23.33,855181,17.991399950717,18.2713007278241,17.8125744542319,18.1391253608568,1099908.20026272,0.0,1.0
2016-05-04,23.6,23.68,22.96,23.07,1256473,18.3490509436871,18.4112511163776,17.8514495621634,17.9369747996128,1616037.95700409,0.0,1.0
2016-05-05,23.84,24.02,23.575,23.68,2047235,18.5356514617585,18.6756018503121,18.3296133897214,18.4112511163776,2633092.36800732,0.0,1.0
2016-05-06,24.15,24.29,23.77,23.77,1990226,18.7766771309341,18.8855274331424,18.4812263106544,18.4812263106544,2559769.09891132,0.0,1.0
2016-05-09,24.48,24.68,24.21,24.21,1712375,19.0332528432822,19.1887532750084,18.8233272604519,18.8233272604519,2202405.46086137,0.0,1.0
2016-05-10,24.67,24.7,24.51,24.6,963703,19.1809782534221,19.204303318181,19.0565779080412,19.1265531023179,1239485.94779092,0.0,1.0
2016-05-11,24.2,24.67,24.09,24.63,1424590,18.8155522388656,19.1809782534221,18.7300270014162,19.1498781670769,1832265.00941003,0.0,1.0
2016-05-12,24.79,24.86,24.14,24.26,1398801,19.2742785124578,19.328703663562,18.7689021093478,18.8622023683835,1799095.96966689,0.0,1.0
2016-05-13,24.74,24.9,24.54,24.78,867559,19.2354034045263,19.3598037499072,19.0799029728001,19.2665034908715,1115828.41329698,0.0,1.0
2016-05-16,24.89,25.15,24.66,24.66,1016111,19.3520287283209,19.5541792895649,19.1732032318358,19.1732032318358,1306891.54842911,0.0,1.0
2016-05-17,24.41,24.82,24.19,24.75,1018565,18.9788276921781,19.2976035772167,18.8077772172793,19.2431784261126,1310047.80976262,0.0,1.0
2016-05-18,24.36,24.635,24.09,24.32,1010780,18.9399525842466,19.15376567787,18.7300270014162,18.9088524979013,1300034.97582565,0.0,1.0
2016-05-19,24.13,24.22,23.9,24.16,741678,18.7611270877615,18.8311022820382,18.5823015912764,18.7844521525204,953924.039652959,0.0,1.0
2016-05-20,24.48,24.61,24.22,24.27,1108836,19.0332528432822,19.1343281239043,18.8311022820382,18.8699773899698,1426151.66747919,0.0,1.0
2016-05-23,24.4,24.66,24.335,24.46,832859,18.9710526705918,19.1732032318358,18.9205150302808,19.0177028001096,1071198.31212645,0.0,1.0
2016-05-24,24.79,24.95,24.57,24.57,1136573,19.2742785124578,19.3986788578387,19.103228037559,19.103228037559,1461826.16650418,0.0,1.0
2016-05-25,24.88,24.94,24.56,24.81,1107083,19.3442537067346,19.3909038362524,19.0954530159727,19.2898285556304,1423897.01135953,0.0,1.0
2016-05-26,24.82,25.0001,24.74,24.87,1067880,19.2976035772167,19.4376317159861,19.2354034045263,19.3364786851483,1373475.28639734,0.0,1.0
2016-05-27,24.93,24.97,24.77,24.8,774381,19.3831288146661,19.4142289010113,19.2587284692852,19.2820535340441,995985.659208578,0.0,1.0
2016-05-31,24.76,24.98,24.68,24.96,1477983,19.2509534476989,19.4220039225977,19.1887532750084,19.406453879425,1900937.48755983,0.0,1.0
2016-06-01,24.68,24.76,24.27,24.45,1268896,19.1887532750084,19.2509534476989,18.8699773899698,19.0099277785233,1632016.04769116,0.0,1.0
2016-06-02,24.81,24.81,24.56,24.6,980916,19.2898285556304,19.2898285556304,19.0954530159727,19.1265531023179,1261624.79307762,0.0,1.0
2016-06-03,24.98,25.37,24.86,25.02,992600,19.4220039225977,19.7252297644637,19.328703663562,19.4531040089429,1276652.40408847,0.0,1.0
2016-06-06,25.05,25.23,24.845,24.93,895200,19.4764290737018,19.6163794622554,19.3170411311825,19.3831288146661,1151379.43999597,0.0,1.0
2016-06-07,25.26,25.415,25.02,25.13,858902,19.6397045270143,19.7602173616021,19.4531040089429,19.5386292463923,1104694.03906548,0.0,1.0
2016-06-08,25.69,25.705,25.24,25.24,1080748,19.9740304552255,19.985692987605,19.6241544838417,19.6241544838417,1390025.72276225,0.0,1.0
2016-06-09,26.44,26.53,25.62,25.64,2030149,20.5571570741986,20.6271322684754,19.9196053041214,19.935155347294,2611116.86631857,0.0,1.0
2016-06-10,26.3,26.46,26.15,26.27,1908381,20.4483067719903,20.5727071173713,20.3316814481957,20.4249817072314,2454502.51014181,0.0,1.0
2016-06-13,26.42,26.62,26.26,26.33,1325167,20.541607031026,20.6971074627522,20.4172066856451,20.4716318367492,1704390.12328099,0.0,1.0
2016-06-14,26.28,26.38,26.17,26.33,1093683,20.4327567288177,20.5105069446808,20.3472314913683,20.4716318367492,1406662.33252135,0.0,1.0
2016-06-15,26.57,26.755,26.24,26.37,1092493,20.6582323548206,20.8020702541673,20.4016566424725,20.5027319230945,1405131.79014692,0.0,1.0
2016-06-16,26.8,26.82,26.385,26.48,870392,20.8370578513057,20.8526078944783,20.5143944554739,20.5882571605439,1119472.1330842,0.0,1.0
2016-06-17,26.78,26.89,26.45,26.7,1916036,20.8215078081331,20.9070330455825,20.5649320957849,20.7593076354426,2464348.14197064,0.0,1.0
2016-06-20,26.81,27.14,26.8,26.91,750714,20.844832872892,21.1014085852402,20.8370578513057,20.9225830887551,965545.872338176,0.0,1.0
2016-06-21,26.88,27.01,26.77,26.86,929097,20.8992580239962,21.0003333046182,20.8137327865468,20.8837079808236,1194976.74660627,0.0,1.0
2016-06-22,26.83,27.04,26.74,26.84,720547,20.8603829160647,21.0236583693771,20.7904077217879,20.868157937651,926745.980061186,0.0,1.0
2016-06-23,26.96,27.135,26.86,26.99,806824,20.9614581966867,21.0975210744471,20.8837079808236,20.9847832614456,1037712.87454793,0.0,1.0
2016-06-24,26.74,26.98,26.1,26.31,2037960,20.7904077217879,20.9770082398593,20.2928063402642,20.4560817935766,2621163.14067715,0.0,1.0
2016-06-27,26.46,26.8,26.29,26.51,2083779,20.5727071173713,20.8370578513057,20.440531750404,20.6115822253028,2680094.16677318,0.0,1.0
2016-06-28,26.85,26.85,26.18,26.49,1410938,21.0236583693771,21.0236583693771,20.4990456651878,20.7417769163799,1801954.95162636,0.19,1.0
2016-06-29,27.46,27.5,26.97,26.97,1022517,21.5012908314002,21.5326109928444,21.1176188537095,21.1176188537095,1305889.82029836,0.0,1.0
2016-06-30,27.82,27.84,27.25,27.45,1108969,21.7831722843975,21.7988323651195,21.3368599838185,21.4934607910392,1416300.48999327,0.0,1.0
2016-07-01,27.92,28.1,27.8,27.93,886279,21.8614726880078,22.0024134145064,21.7675122036754,21.8693027283688,1131895.82573611,0.0,1.0
2016-07-05,28.12,28.16,27.56,27.93,1410410,22.0180734952285,22.0493936566726,21.5795912350106,21.8693027283688,1801280.62560036,0.0,1.0
2016-07-06,28.13,28.26,28.02,28.02,1582576,22.0259035355895,22.127694060283,21.9397730916181,21.9397730916181,2021159.44111296,0.0,1.0
2016-07-07,27.65,28.09,27.53,28.0,850547,21.6500615982599,21.9945833741454,21.5561011139275,21.9241130108961,1086261.32278026,0.0,1.0
2016-07-08,28.1,28.22,27.81,27.83,1675812,22.0024134145064,22.0963738988388,21.7753422440364,21.7910023247585,2140234.17853575,0.0,1.0
2016-07-11,28.29,28.375,27.88,28.07,657842,22.1511841813661,22.2177395244349,21.8301525265637,21.9789232934233,840151.480283176,0.0,1.0
2016-07-12,28.17,28.36,27.99,28.26,915981,22.0572236970337,22.2059944638933,21.916282970535,22.127694060283,1169829.21896331,0.0,1.0
2016-07-13,28.28,28.3963,28.13,28.27,710663,22.143354141005,22.2344175104039,22.0259035355895,22.135524100644,907610.902667334,0.0,1.0
2016-07-14,27.93,28.25,27.91,28.2,1050538,21.8693027283688,22.1198640199219,21.8536426476468,22.0807138181168,1341676.35358297,0.0,1.0
2016-07-15,28.15,28.21,27.81,27.97,951941,22.0415636163116,22.0885438584778,21.7753422440364,21.900622889813,1215754.90815765,0.0,1.0
2016-07-18,28.28,28.31,28.02,28.2,970401,22.143354141005,22.1668442620881,21.9397730916181,22.0807138181168,1239330.77641482,0.0,1.0
2016-07-19,28.52,28.54,28.205,28.29,966363,22.3312751096699,22.3469351903919,22.0846288382973,22.1511841813661,1234173.71487514,0.0,1.0
2016-07-20,28.61,28.61,28.34,28.55,747599,22.4017454729192,22.4017454729192,22.1903343831712,22.354765230753,954783.073303654,0.0,1.0
2016-07-21,28.59,28.6,28.35,28.51,673184,22.3860853921971,22.3939154325581,22.1981644235323,22.3234450693088,859745.249015645,0.0,1.0
2016-07-22,28.62,28.825,28.38,28.51,713040,22.4095755132802,22.5700913406814,22.2216545446154,22.3234450693088,910646.646916914,0.0,1.0
2016-07-25,28.56,28.81,28.49,28.67,694330,22.362595271114,22.5583462801399,22.3077849885868,22.4487257150854,886751.495503507,0.0,1.0
2016-07-26,28.5,28.68,28.355,28.62,567367,22.3156150289478,22.4565557554464,22.2020794437128,22.4095755132802,724602.906037962,0.0,1.0
2016-07-27,28.36,28.54,28.13,28.47,612326,22.2059944638933,22.3469351903919,22.0259035355895,22.2921249078647,782021.511724513,0.0,1.0
2016-07-28,28.77,28.99,28.22,28.35,686473,22.5270261186957,22.6992870066385,22.0963738988388,22.1981644235323,876717.064469027,0.0,1.0
2016-07-29,29.47,29.7501,28.67,28.67,1433822,23.0751289439681,23.2944483744807,22.4487257150854,22.4487257150854,1831180.85461644,0.0,1.0
2016-08-01,29.61,29.66,29.35,29.38,613549,23.1847495090226,23.2238997108278,22.9811684596357,23.0046585807188,783583.444924865,0.0,1.0
2016-08-02,29.21,29.66,29.105,29.53,640249,22.8715478945812,23.2238997108278,22.7893324707904,23.1221091861343,817682.886011876,0.0,1.0
2016-08-03,28.99,29.25,28.8,29.17,651126,22.6992870066385,22.9028680560254,22.5505162397788,22.8402277331371,831574.257573799,0.0,1.0
2016-08-04,29.14,29.51,28.91,29.09,955755,22.816737612054,23.1064491054123,22.6366466837502,22.7775874102488,1220625.89198933,0.0,1.0
2016-08-05,29.03,29.22,28.87,29.02,515838,22.7306071680826,22.8793779349423,22.6053265223061,22.7227771277216,658793.539005283,0.0,1.0
2016-08-08,28.83,29.06,28.73,28.99,462600,22.5740063608619,22.7540972891657,22.4957059572516,22.6992870066385,590801.552316511,0.0,1.0
2016-08-09,29.07,29.095,28.66,28.82,366825,22.7619273295267,22.7815024304293,22.4408956747243,22.5661763205009,468484.175158894,0.0,1.0
2016-08-10,29.19,29.379,28.96,29.21,393162,22.8558878138592,23.0038755766827,22.6757968855554,22.8715478945812,502120.017103034,0.0,1.0
2016-08-11,28.95,29.3,28.7,29.23,642329,22.6679668451943,22.9420182578305,22.4722158361685,22.8872079753033,820339.321871838,0.0,1.0
2016-08-12,29.2,29.41,28.95,28.95,521187,22.8637178542202,23.0281487018019,22.6679668451943,22.6679668451943,665624.92141631,0.0,1.0
2016-08-15,29.07,29.38,29.07,29.25,737748,22.7619273295267,23.0046585807188,22.7619273295267,22.9028680560254,942202.039814963,0.0,1.0
2016-08-16,28.7,28.99,28.48,28.95,824224,22.4722158361685,22.6992870066385,22.2999549482257,22.6679668451943,1052643.36069287,0.0,1.0
2016-08-17,28.8,28.86,28.45,28.83,599883,22.5505162397788,22.597496481945,22.2764648271426,22.5740063608619,766130.150471866,0.0,1.0
2016-08-18,28.58,28.84,28.5,28.84,759883,22.3782553518361,22.581836401223,22.3156150289478,22.581836401223,970471.370468928,0.0,1.0
2016-08-19,28.61,28.73,28.43,28.46,840300,22.4017454729192,22.4957059572516,22.2608047464205,22.2842948675037,1073174.54477208,0.0,1.0
2016-08-22,28.73,28.8,28.52,28.7,534726,22.4957059572516,22.5505162397788,22.3312751096699,22.4722158361685,682916.020025936,0.0,1.0
2016-08-23,28.88,28.94,28.7,28.91,675663,22.6131565626671,22.6601368048333,22.4722158361685,22.6366466837502,862911.260792975,0.0,1.0
2016-08-24,28.41,28.92,28.23,28.92,1094239,22.2451446656985,22.6444767241112,22.1042039391999,22.6444767241112,1397488.32642729,0.0,1.0
2016-08-25,28.58,28.71,28.2841,28.29,692679,22.3782553518361,22.4800458765295,22.1465644575531,22.1511841813661,884642.949539661,0.0,1.0
2016-08-26,28.28,28.75,28.01,28.68,1392257,22.143354141005,22.5113660379736,21.9319430512571,22.4565557554464,1778096.83705908,0.0,1.0
2016-08-29,28.62,28.73,28.4,28.41,851697,22.4095755132802,22.4957059572516,22.2373146253374,22.2451446656985,1087730.02529899,0.0,1.0
2016-08-30,28.65,28.71,28.24,28.55,551619,22.4330656343633,22.4800458765295,22.1120339795609,22.354765230753,704490.621459752,0.0,1.0
2016-08-31,28.77,28.9,28.49,28.57,1522173,22.5270261186957,22.6288166433892,22.3077849885868,22.370425311475,1944016.79916619,0.0,1.0
2016-09-01,28.51,28.8,28.37,28.79,825087,22.3234450693088,22.5505162397788,22.2138245042543,22.5426861994178,1053745.52614823,0.0,1.0
2016-09-02,29.12,29.34,28.67,28.67,640932,22.8010775313319,22.9733384192747,22.4487257150854,22.4487257150854,818555.167594738,0.0,1.0
2016-09-06,29.3,29.3,28.92,29.11,724624,22.9420182578305,22.9420182578305,22.6444767241112,22.7932474909709,925440.951244703,0.0,1.0
2016-09-07,29.61,29.61,29.1,29.25,474709,23.1847495090226,23.1847495090226,22.7854174506098,22.9028680560254,606266.351272413,0.0,1.0
2016-09-08,29.3,29.4,29.11,29.39,718609,22.9420182578305,23.0203186614409,22.7932474909709,23.0124886210798,917758.998505438,0.0,1.0
2016-09-09,27.79,28.83,27.78,28.82,1022065,21.7596821633143,22.5740063608619,21.7518521229533,22.5661763205009,1305312.55635187,0.0,1.0
2016-09-12,27.92,28.0,27.45,27.62,1176912,21.8614726880078,21.9241130108961,21.4934607910392,21.6265714771768,1503072.7119324,0.0,1.0
2016-09-13,27.0,27.76,26.93,27.7,957089,21.1411089747926,21.7361920422312,21.0862986922654,21.689211800065,1222329.58691106,0.0,1.0
2016-09-14,27.18,27.28,26.98,27.12,587254,21.2820497012913,21.3603501049016,21.1254488940706,21.2350694591251,750001.242550971,0.0,1.0
2016-09-15,27.32,27.35,26.94,27.19,607736,21.3916702663457,21.4151603874288,21.0941287326264,21.2898797416523,776159.472975848,0.0,1.0
2016-09-16,27.55,27.6,27.04,27.28,2512458,21.5717611946495,21.6109113964547,21.1724291362368,21.3603501049016,3208742.08069615,0.0,1.0
2016-09-19,27.91,27.98,27.555,27.67,650512,21.8536426476468,21.908452930174,21.57567621483,21.6657216789819,830790.09814206,0.0,1.0
2016-09-20,27.64,28.18,27.64,28.1,1153327,21.6422315578988,22.0650537373947,21.6422315578988,22.0024134145064,1472951.53897221,0.0,1.0
2016-09-21,28.15,28.16,27.31,27.67,721176,22.0415636163116,22.0493936566726,21.3838402259847,21.6657216789819,921037.397953764,0.0,1.0
2016-09-22,28.6,28.7,28.465,28.49,735942,22.3939154325581,22.4722158361685,22.2882098876842,22.3077849885868,939895.538294245,0.0,1.0
2016-09-23,28.68,28.83,28.3,28.56,633236,22.4565557554464,22.5740063608619,22.1590142217271,22.362595271114,808726.354912879,0.0,1.0
2016-09-26,28.74,28.85,28.54,28.64,516165,22.5035359976126,22.589666441584,22.3469351903919,22.4252355940023,659211.161373653,0.0,1.0
2016-09-27,28.57,29.13,28.5,28.89,568518,22.370425311475,22.8089075716929,22.3156150289478,22.6209866030281,726072.885689317,0.0,1.0
2016-09-28,28.83,28.83,28.38,28.54,771153,22.7227771277216,22.7227771277216,22.3681031871224,22.4942094771132,978416.540594271,0.19,1.0
2016-09-29,28.33,28.78,28.19,28.63,838318,22.3286949715002,22.6833689120994,22.2183519677583,22.565144265233,1063633.54286103,0.0,1.0
2016-09-30,28.22,28.66,28.12,28.41,1529149,22.2419968971316,22.5887891946063,22.1631804658873,22.3917481164957,1940139.86152318,0.0,1.0
2016-10-03,27.71,28.2,27.62,28.2,650989,21.8400330977858,22.2262336108827,21.769098309666,22.2262336108827,825955.945635853,0.0,1.0
2016-10-04,27.17,27.62,27.06,27.62,553647,21.4144243690668,21.769098309666,21.3277262946981,21.769098309666,702451.241777438,0.0,1.0
2016-10-05,26.23,27.46,26.23,27.32,1095719,20.6735499153707,21.6429920196751,20.6735499153707,21.5326490159332,1390216.45956563,0.0,1.0
2016-10-06,26.16,26.25,25.76,26.15,1137750,20.6183784134997,20.6893132016195,20.3031126885226,20.6104967703753,1443544.17224744,0.0,1.0
2016-10-07,26.03,26.55,25.88,26.28,1010026,20.5159170528822,20.9257624953523,20.3976924060158,20.7129581309928,1281491.66874831,0.0,1.0
2016-10-10,26.54,26.56,26.03,26.03,676595,20.9178808522279,20.9336441384768,20.5159170528822,20.5159170528822,858444.095119103,0.0,1.0
2016-10-11,26.05,26.49,25.96,26.42,559107,20.531680339131,20.8784726366058,20.4607455510112,20.8233011347348,709378.731279062,0.0,1.0
2016-10-12,26.41,26.51,25.93,25.93,658251,20.8154194916104,20.8942359228546,20.4371006216379,20.4371006216379,835169.760427203,0.0,1.0
2016-10-13,26.49,26.75,26.23,26.24,1178715,20.8784726366058,21.0833953578409,20.6735499153707,20.6814315584951,1495519.37507418,0.0,1.0
2016-10-14,26.52,26.82,26.23,26.46,817594,20.9021175659791,21.1385668597118,20.6735499153707,20.8548277072325,1037339.53325816,0.0,1.0
2016-10-17,26.62,26.89,26.54,26.59,462974,20.9809339972233,21.1937383615828,20.9178808522279,20.95728906785,587407.971524578,0.0,1.0
2016-10-18,26.77,27.04,26.73,26.92,410249,21.0991586440897,21.3119630084492,21.067632071592,21.2173832909561,520512.022078965,0.0,1.0
2016-10-19,26.95,27.04,26.67,26.75,419370,21.2410282203294,21.3119630084492,21.0203422128455,21.0833953578409,532084.482105393,0.0,1.0
2016-10-20,27.02,27.07,26.77,26.85,474467,21.2961997222004,21.3356079378225,21.0991586440897,21.1622117890851,601989.956294201,0.0,1.0
2016-10-21,26.98,27.055,26.78,26.78,466633,21.2646731497027,21.3237854731359,21.1070402872141,21.1070402872141,592050.404507441,0.0,1.0
2016-10-24,27.1,28.5,26.96,28.5,314940,21.3592528671958,22.4626829046155,21.2489098634538,22.4626829046155,399586.729604579,0.0,1.0
2016-10-25,26.97,27.09,26.775,27.0,489875,21.2567915065782,21.3513712240714,21.1030994656519,21.2804364359515,621539.179415265,0.0,1.0
2016-10-26,26.57,26.82,26.275,26.73,712124,20.9415257816012,21.1385668597118,20.7090173094306,21.067632071592,903522.258947518,0.0,1.0
2016-10-27,26.05,26.56,25.915,26.56,696724,20.531680339131,20.9336441384768,20.4252781569513,20.9336441384768,883983.185994225,0.0,1.0
2016-10-28,25.68,26.37,25.495,26.37,1728428,20.2400595435272,20.7838929191127,20.0942491457253,20.7838929191127,2192979.27185173,0.0,1.0
2016-10-31,26.41,26.48,25.68,25.84,957948,20.8154194916104,20.8705909934813,20.2400595435272,20.3661658335181,1215416.61412093,0.0,1.0
2016-11-01,25.78,26.27,25.51,26.25,997441,20.3188759747715,20.7050764878684,20.106071610412,20.6893132016195,1265524.18607837,0.0,1.0
2016-11-02,25.62,25.86,25.62,25.8,1032896,20.1927696847807,20.3819291197669,20.1927696847807,20.3346392610203,1310508.46085493,0.0,1.0
2016-11-03,25.36,25.7,25.33,25.68,633034,19.9878469635456,20.2558228297761,19.9642020341723,20.2400595435272,803175.16285167,0.0,1.0
2016-11-04,25.44,25.56,25.26,25.48,502458,20.050900108541,20.1454798260341,19.9090305323013,20.0824266810387,637504.124543271,0.0,1.0
2016-11-07,26.01,26.07,25.66,25.92,566853,20.5001537666333,20.5474436253799,20.2242962572784,20.4292189785135,719206.631220374,0.0,1.0
2016-11-08,26.26,26.37,26.02,26.02,784979,20.697194844744,20.7838929191127,20.5080354097577,20.5080354097577,995958.568039222,0.0,1.0
2016-11-09,25.83,26.03,25.08,25.65,930885,20.3582841903936,20.5159170528822,19.7671609560616,20.2164146141539,1181079.86533295,0.0,1.0
2016-11-10,25.41,25.9,24.85,25.86,1561213,20.0272551791677,20.4134556922646,19.5858831641998,20.3819291197669,1980821.73393711,0.0,1.0
2016-11-11,25.35,25.68,25.23,25.42,1204539,19.9799653204212,20.2400595435272,19.885385602928,20.0351368222921,1528284.1166291,0.0,1.0
2016-11-14,25.62,25.6751,25.04,25.33,1254850,20.1927696847807,20.2361975383963,19.7356343835639,19.9642020341723,1592117.25295074,0.0,1.0
2016-11-15,25.51,25.97,25.32,25.74,877013,20.106071610412,20.4686271941356,19.9563203910479,20.2873494022738,1112728.63558361,0.0,1.0
2016-11-16,25.63,25.72,25.33,25.4,884330,20.2006513279051,20.2715861160249,19.9642020341723,20.0193735360433,1122012.23277836,0.0,1.0
2016-11-17,25.75,26.04,25.63,25.64,678957,20.2952310453982,20.5237986960066,20.2006513279051,20.2085329710295,861440.93215259,0.0,1.0
2016-11-18,25.86,26.0,25.76,25.77,1290001,20.3819291197669,20.4922721235089,20.3031126885226,20.3109943316471,1636715.82135212,0.0,1.0
2016-11-21,25.69,26.26,25.6,26.06,1158423,20.2479411866517,20.697194844744,20.1770063985318,20.5395619822554,1469773.47453078,0.0,1.0
2016-11-22,26.23,26.23,25.69,25.74,599131,20.6735499153707,20.6735499153707,20.2479411866517,20.2873494022738,760160.02062209,0.0,1.0
2016-11-23,26.21,26.23,25.77,25.93,579297,20.6577866291218,20.6735499153707,20.3109943316471,20.4371006216379,734995.217183414,0.0,1.0
2016-11-25,26.32,26.52,26.13,26.2,229980,20.7444847034905,20.9021175659791,20.5947334841264,20.6499049859974,291791.947909003,0.0,1.0
2016-11-28,26.47,26.71,26.21,26.36,721383,20.8627093503569,21.0518687853432,20.6577866291218,20.7760112759882,915269.809367945,0.0,1.0
2016-11-29,26.84,27.02,26.4,26.47,643227,21.1543301459607,21.2961997222004,20.8075378484859,20.8627093503569,816107.745359004,0.0,1.0
2016-11-30,26.45,26.65,26.19,26.59,1070975,20.8469460641081,21.0045789265966,20.642023342873,20.95728906785,1358821.99065938,0.0,1.0
2016-12-01,26.02,26.37,25.76,26.28,872309,20.5080354097577,20.7838929191127,20.3031126885226,20.7129581309928,1106760.33693606,0.0,1.0
2016-12-02,26.34,26.615,26.14,26.19,570526,20.7602479897394,20.9769931756611,20.6026151272508,20.642023342873,723866.826996831,0.0,1.0
2016-12-05,26.71,26.735,26.2763,26.43,778875,21.0518687853432,21.0715728931542,20.7100419230368,20.8311827778592,988213.99003228,0.0,1.0
2016-12-06,26.97,27.04,26.65,26.71,903655,21.2567915065782,21.3119630084492,21.0045789265966,21.0518687853432,1146531.23179281,0.0,1.0
2016-12-07,27.52,27.55,26.99,27.1,1107673,21.6902818784217,21.713926807795,21.2725547928271,21.3592528671958,1405383.34775288,0.0,1.0
2016-12-08,27.57,27.71,26.92,27.44,1095040,21.7296900940438,21.8400330977858,21.2173832909561,21.6272287334263,1389354.96407633,0.0,1.0
2016-12-09,27.64,27.83,27.475,27.55,568201,21.7848615959148,21.9346128152789,21.6548144843618,21.713926807795,720916.934489273,0.0,1.0
2016-12-12,27.9,27.9201,27.46,27.53,590756,21.9897843171499,22.00562641983,21.6429920196751,21.6981635215461,749534.063740023,0.0,1.0
2016-12-13,28.02,28.08,27.68,28.08,823894,22.084364034643,22.1316538933896,21.8163881684125,22.1316538933896,1045332.79037542,0.0,1.0
2016-12-14,27.24,28.07,27.22,28.07,1036106,21.4695958709378,22.1237722502652,21.4538325846889,22.1237722502652,1314581.21567182,0.0,1.0
2016-12-15,27.12,27.51,27.05,27.12,874387,21.3750161534446,21.6824002352973,21.3198446515737,21.3750161534446,1109396.84301378,0.0,1.0
2016-12-16,27.56,27.78,27.26,27.26,2482934,21.7218084509194,21.8952045996568,21.4853591571866,21.4853591571866,3150274.58209188,0.0,1.0
2016-12-19,27.79,27.87,27.61,27.8,875919,21.9030862427812,21.9661393877766,21.7612166665415,21.9109678859056,1111340.60014134,0.0,1.0
2016-12-20,28.12,28.12,27.71,27.78,790450,22.1631804658873,22.1631804658873,21.8400330977858,21.8952045996568,1002900.01402153,0.0,1.0
2016-12-21,27.67,28.36,27.67,28.18,692014,21.8085065252881,22.3523399008735,21.8085065252881,22.2104703246339,878007.274720847,0.0,1.0
2016-12-22,27.61,27.76,27.41,27.69,452012,21.7612166665415,21.8794413134079,21.603583804053,21.824269811537,573499.704140552,0.0,1.0
2016-12-23,27.61,27.74,27.51,27.72,383983,21.7612166665415,21.8636780271591,21.6824002352973,21.8479147409102,487186.48375486,0.0,1.0
2016-12-27,27.64,27.7758,27.55,27.63,282961,21.7848615959148,21.8918943095445,21.713926807795,21.7769799527904,359012.70272319,0.0,1.0
2016-12-28,27.34,27.555,27.18,27.51,538256,21.6981635215461,21.8687964826702,21.5711808528026,21.8330826070861,678210.348326816,0.19,1.0
2016-12-29,27.77,27.78,27.355,27.37,408778,22.0394294437943,22.0473658605908,21.7100681467408,21.7219727719355,515066.194837287,0.0,1.0
2016-12-30,28.05,28.11,27.59,27.73,967849,22.2616491140954,22.3092676148742,21.8965739414579,22.0076837766084,1219503.74434797,0.0,1.0
2017-01-03,28.07,28.34,27.86,28.25,762393,22.2775219476884,22.491805201193,22.1108571949625,22.4203774500248,960626.211490304,0.0,1.0
2017-01-04,28.66,28.735,28.14,28.2,833896,22.74577053868,22.8052936646536,22.3330768652636,22.3806953660425,1050721.02610717,0.0,1.0
2017-01-05,28.56,28.65,28.26,28.51,809946,22.6664063707153,22.7378341218836,22.4283138668213,22.626724286733,1020543.67956123,0.0,1.0
2017-01-06,28.31,28.61,27.88,28.42,792016,22.4679959508036,22.7060884546977,22.1267300285555,22.5552965355648,997951.620122045,0.0,1.0
2017-01-09,27.98,28.44,27.96,28.44,857945,22.2060941965201,22.5711693691577,22.1902213629272,22.5711693691577,1081023.11408559,0.0,1.0
2017-01-10,27.75,28.09,27.71,27.93,673812,22.0235566102014,22.2933947812813,21.9918109430155,22.1664121125378,849012.86976232,0.0,1.0
2017-01-11,27.47,27.72,27.36,27.37,1005798,21.8013369399002,21.999747359812,21.7140363551391,21.7219727719355,1267320.03345325,0.0,1.0
2017-01-12,27.64,27.67,27.14,27.49,494560,21.9362560254402,21.9600652758296,21.5394351856168,21.8172097734932,623152.756064976,0.0,1.0
2017-01-13,27.54,27.89,27.52,27.63,462078,21.8568918574755,22.1346664453519,21.8410190238826,21.9283196086437,582224.966064769,0.0,1.0
2017-01-17,27.73,27.85,27.47,27.57,723226,22.0076837766084,22.1029207781661,21.8013369399002,21.8807011078649,911275.224761099,0.0,1.0
2017-01-18,27.91,28.04,27.64,27.71,679246,22.1505392789449,22.253712697299,21.9362560254402,21.9918109430155,855859.788389902,0.0,1.0
2017-01-19,27.64,27.85,27.55,27.76,558288,21.9362560254402,22.1029207781661,21.864828274272,22.0314930269978,703450.958181016,0.0,1.0
2017-01-20,27.87,27.94,27.63,27.65,461854,22.118793611759,22.1743485293343,21.9283196086437,21.9441924422367,581942.722823587,0.0,1.0
2017-01-23,28.01,28.05,27.69,27.84,638187,22.2299034469096,22.2616491140954,21.9759381094225,22.0949843613696,804124.854284289,0.0,1.0
2017-01-24,27.85,28.1,27.75,28.04,915230,22.1029207781661,22.3013311980778,22.0235566102014,22.253712697299,1153203.04297425,0.0,1.0
2017-01-25,27.69,28.0,27.56,27.87,739085,21.9759381094225,22.2219670301131,21.8727646910685,22.118793611759,931257.794233832,0.0,1.0
2017-01-26,27.04,27.8,27.03,27.65,971457,21.4600710176521,22.0632386941837,21.4521346008556,21.9441924422367,1224049.87655413,0.0,1.0
2017-01-27,25.94,27.109,25.855,27.03,1300115,20.5870651700405,21.5148322935477,20.5196056272705,21.4521346008556,1638163.71209037,0.0,1.0
2017-01-30,25.44,25.86,25.34,25.8,1480466,20.190244330217,20.5235738356687,20.1108801622523,20.4759553348899,1865408.58168977,0.0,1.0
2017-01-31,25.85,26.03,25.44,25.45,1355093,20.5156374188723,20.6584929212087,20.190244330217,20.1981807470135,1707436.78759777,0.0,1.0
2017-02-01,25.35,25.99,25.31,25.84,793088,20.1188165790488,20.6267472540228,20.0870709118629,20.5077010020758,999302.355633412,0.0,1.0
2017-02-02,25.73,26.08,25.32,25.46,1142558,20.4204004173146,20.698175005191,20.0950073286594,20.20611716381,1439639.61231011,0.0,1.0
2017-02-03,26.23,26.29,25.92,25.92,1266121,20.8172212571381,20.8648397579169,20.5711923364475,20.5711923364475,1595330.78021219,0.0,1.0
2017-02-06,25.98,26.25,25.92,26.2,951661,20.6188108372264,20.833094090731,20.5711923364475,20.7934120067487,1199106.63011475,0.0,1.0
2017-02-07,25.78,26.19,25.72,26.05,546728,20.460082501297,20.7854755899522,20.4124640005182,20.6743657548016,688885.190912916,0.0,1.0
2017-02-08,25.95,26.03,25.69,25.86,508149,20.5950015868369,20.6584929212087,20.3886547501288,20.5235738356687,640275.092691811,0.0,1.0
2017-02-09,26.12,26.21,25.8605,25.99,577401,20.7299206723769,20.8013484235451,20.5239706565085,20.6267472540228,727533.614737693,0.0,1.0
2017-02-10,26.39,26.39,25.99,26.13,437740,20.9442039258816,20.9442039258816,20.6267472540228,20.7378570891734,551558.733904647,0.0,1.0
2017-02-13,26.34,26.6,26.279,26.46,337083,20.9045218418992,21.1108686786074,20.8561096994408,20.9997588434569,424729.457442273,0.0,1.0
2017-02-14,26.29,26.33,25.96,26.15,428770,20.8648397579169,20.8965854251028,20.6029380036334,20.7537299227663,540256.404112706,0.0,1.0
2017-02-15,26.18,26.2,25.83,26.02,481518,20.7775391731557,20.7934120067487,20.4997645852793,20.6505565044122,606719.647352992,0.0,1.0
2017-02-16,26.4,26.68,26.13,26.13,1082635,20.952140342678,21.1743600129792,20.7378570891734,20.7378570891734,1364135.76525074,0.0,1.0
2017-02-17,26.45,26.5216,26.2041,26.52,942228,20.9918224266604,21.0486471709231,20.7966659376352,21.0473773442357,1187220.9136234,0.0,1.0
2017-02-21,26.7,26.71,26.36,26.47,979585,21.1902328465721,21.1981692633686,20.9203946754922,21.0076952602533,1234291.27416271,0.0,1.0
2017-02-22,26.48,26.76,26.37,26.64,607073,21.0156316770498,21.2378513473509,20.9283310922886,21.1426143457933,764920.76407844,0.0,1.0
2017-02-23,26.63,27.58,26.26,27.2,1528407,21.1346779289968,21.8886375246614,20.8410305075275,21.5870536863956,1925814.93537489,0.0,1.0
2017-02-24,26.82,26.84,26.41,26.58,1057068,21.2854698481297,21.3013426817227,20.9600767594745,21.0949958450145,1331920.97530753,0.0,1.0
2017-02-27,27.01,27.095,26.76,26.84,1911940,21.4362617672627,21.5037213100326,21.2378513473509,21.3013426817227,2409072.06492815,0.0,1.0
2017-02-28,26.9,27.035,26.76,26.9,1225130,21.3489611825015,21.4561028092538,21.2378513473509,21.3489611825015,1543681.52709051,0.0,1.0
2017-03-01,27.01,27.01,26.37,26.88,2142391,21.4362617672627,21.4362617672627,20.9283310922886,21.3330883489086,2699443.65945244,0.0,1.0
2017-03-02,27.26,27.36,26.81,27.0,1119396,21.6346721871744,21.7140363551391,21.2775334313333,21.4283253504662,1410455.15716619,0.0,1.0
2017-03-03,27.17,27.31,26.6846,27.31,1083887,21.5632444360062,21.6743542711567,21.1780107647056,21.6743542711567,1365713.30336662,0.0,1.0
2017-03-06,26.92,27.05,26.71,27.01,507277,21.3648340160944,21.4680074344485,21.1981692633686,21.4362617672627,639176.360074356,0.0,1.0
2017-03-07,26.79,26.97,26.69,26.87,306576,21.2616605977403,21.4045161000768,21.1822964297757,21.3251519321121,386290.196019444,0.0,1.0
2017-03-08,26.29,26.7,26.27,26.63,776170,20.8648397579169,21.1902328465721,20.848966924324,21.1346779289968,977985.430837416,0.0,1.0
2017-03-09,25.86,26.51,25.86,26.3,550397,20.5235738356687,21.0394409274392,20.5235738356687,20.8727761747134,693508.184001729,0.0,1.0
2017-03-10,25.87,26.19,25.72,26.03,479340,20.5315102524652,20.7854755899522,20.4124640005182,20.6584929212087,603975.335838292,0.0,1.0
2017-03-13,25.93,26.1,25.775,25.95,502286,20.579128753244,20.714047838784,20.4561142928987,20.5950015868369,632887.627856787,0.0,1.0
2017-03-14,25.79,25.88,25.56,25.79,538340,20.4680189180934,20.5394466692617,20.2854813317747,20.4680189180934,678316.18954226,0.0,1.0
2017-03-15,26.43,26.54,25.83,25.83,770521,20.9759495930675,21.0632501778286,20.4997645852793,20.4997645852793,970867.609098877,0.0,1.0
2017-03-16,26.47,26.56,26.3,26.34,517202,21.0076952602533,21.0791230114216,20.8727761747134,20.9045218418992,651682.003684726,0.0,1.0
2017-03-17,26.71,26.78,26.44,26.49,990444,21.1981692633686,21.2537241809439,20.9838860098639,21.0235680938463,1247973.77128765,0.0,1.0
2017-03-20,26.67,26.82,26.56,26.56,454377,21.1664235961827,21.2854698481297,21.0791230114216,21.0791230114216,572521.594634697,0.0,1.0
2017-03-21,26.36,26.76,26.35,26.73,728810,20.9203946754922,21.2378513473509,20.9124582586957,21.2140420969615,918311.145559112,0.0,1.0
2017-03-22,26.18,26.45,26.0,26.43,788409,20.7775391731557,20.9918224266604,20.6346836708193,20.9759495930675,993406.747930347,0.0,1.0
2017-03-23,26.46,26.73,26.07,26.11,504101,20.9997588434569,21.2140420969615,20.6902385883946,20.7219842555805,635174.554119035,0.0,1.0
2017-03-24,26.48,26.71,26.46,26.55,499720,21.0156316770498,21.1981692633686,20.9997588434569,21.0711865946251,629654.430727899,0.0,1.0
2017-03-27,26.15,26.48,26.02,26.36,846506,20.7537299227663,21.0156316770498,20.6505565044122,20.9203946754922,1066609.8085683,0.0,1.0
2017-03-28,26.18,26.23,25.81,26.05,1259706,20.7775391731557,20.8172212571381,20.4838917516864,20.6743657548016,1587247.78738998,0.0,1.0
2017-03-29,26.1,26.1,25.84,25.99,654537,20.8807125915098,20.8807125915098,20.6727054928971,20.7927095882506,818143.328448772,0.21,1.0
2017-03-30,26.39,26.39,25.89,26.09,835900,21.1127205091933,21.1127205091933,20.7127068580149,20.8727123184863,1044839.3417795,0.0,1.0
2017-03-31,26.63,26.69,26.33,26.34,1348190,21.3047270617589,21.3527286999003,21.0647188710519,21.0727191440754,1685179.98826857,0.0,1.0
2017-04-03,26.88,26.89,26.475,26.61,696976,21.5047338873481,21.5127341603716,21.1807228298936,21.2887265157117,871190.268065684,0.0,1.0
2017-04-04,27.11,27.18,26.77,26.82,1078078,21.6887401668901,21.7447420780551,21.4167308840888,21.4567322492067,1347551.51083498,0.0,1.0
2017-04-05,27.3,27.46,27.16,27.21,1270693,21.8407453543379,21.9687497227149,21.7287415320079,21.7687428971258,1588312.04417252,0.0,1.0
2017-04-06,27.42,27.49,27.12,27.28,733355,21.9367486306207,21.9927505417856,21.6967404399137,21.8247448082907,916662.466192969,0.0,1.0
2017-04-07,27.76,28.01,27.45,27.45,962183,22.208757913422,22.4087647390111,21.9607494496914,21.9607494496914,1202687.70473911,0.0,1.0
2017-04-10,27.9,27.97,27.69,27.77,557257,22.3207617357519,22.3767636469169,22.152756002257,22.2167581864455,696547.478265363,0.0,1.0
2017-04-11,28.27,28.27,27.75,27.9,709338,22.6167718376239,22.6167718376239,22.2007576403984,22.3207617357519,886642.240721598,0.0,1.0
2017-04-12,28.15,28.38,28.04,28.22,629847,22.5207685613411,22.7047748408831,22.4327655580818,22.576770472506,787281.881686553,0.0,1.0
2017-04-13,27.95,28.23,27.9,28.15,554316,22.3607631008697,22.5847707455296,22.3207617357519,22.5207685613411,692871.353723944,0.0,1.0
2017-04-17,28.16,28.17,27.97,28.06,765584,22.5287688343646,22.5367691073882,22.3767636469169,22.448766104129,956947.341352932,0.0,1.0
2017-04-18,28.16,28.375,28.05,28.17,641259,22.5287688343646,22.7007747043713,22.4407658311054,22.5367691073882,801546.394868022,0.0,1.0
2017-04-19,27.93,28.15,27.9,28.15,849768,22.3447625548226,22.5207685613411,22.3207617357519,22.5207685613411,1062173.75019175,0.0,1.0
2017-04-20,27.94,28.0,27.68,27.99,858833,22.3527628278462,22.4007644659876,22.1447557292334,22.392764192964,1073504.61349265,0.0,1.0
2017-04-21,27.96,28.04,27.7701,27.88,689447,22.3687633738933,22.4327655580818,22.2168381891758,22.3047611897048,861779.339241355,0.0,1.0
2017-04-24,27.86,28.3,27.625,28.19,612359,22.2887606436576,22.6407726566946,22.1007542276038,22.5527696534353,765422.627697993,0.0,1.0
2017-04-25,27.99,28.14,27.86,27.91,612286,22.392764192964,22.5127682883175,22.2887606436576,22.3287620087755,765331.38081206,0.0,1.0
2017-04-26,28.35,28.47,27.7225,28.0,1192981,22.6807740218124,22.7767772980952,22.1787568895836,22.4007644659876,1491175.35924805,0.0,1.0
2017-04-27,28.46,28.685,28.4,28.42,681799,22.7687770250716,22.9487831681019,22.7207753869302,22.7367759329774,852219.665493386,0.0,1.0
2017-04-28,28.14,28.47,28.08,28.47,681168,22.5127682883175,22.7767772980952,22.4647666501761,22.7767772980952,851430.942410883,0.0,1.0
2017-05-01,28.28,28.41,28.04,28.2,645750,22.6247721106474,22.7287756599538,22.4327655580818,22.5607699264589,807159.953288805,0.0,1.0
2017-05-02,27.92,28.34,27.9,28.26,897752,22.336762281799,22.6727737487888,22.3207617357519,22.6087715646003,1122151.70326741,0.0,1.0
2017-05-03,27.79,27.97,27.58,27.95,696736,22.2327587324927,22.3767636469169,22.0647529989977,22.3607631008697,870890.278303719,0.0,1.0
2017-05-04,27.85,27.89,27.38,27.58,787533,22.2807603706341,22.3127614627283,21.9047475385264,22.0647529989977,984382.655042028,0.0,1.0
2017-05-05,28.11,28.18,27.87,27.9,396448,22.4887674692468,22.5447693804118,22.2967609166812,22.3207617357519,495543.08813231,0.0,1.0
2017-05-08,28.08,28.3,27.95,28.16,764492,22.4647666501761,22.6407726566946,22.3607631008697,22.5287688343646,955582.387935987,0.0,1.0
2017-05-09,27.74,28.11,27.49,28.1,983766,22.1927573673748,22.4887674692468,21.9927505417856,22.4807671962232,1229665.53404121,0.0,1.0
2017-05-10,27.96,28.07,27.62,27.73,714494,22.3687633738933,22.4567663771525,22.096754091092,22.1847570943512,893087.020774495,0.0,1.0
2017-05-11,27.8,27.88,27.49,27.88,759779,22.2407590055162,22.3047611897048,21.9927505417856,22.3047611897048,949691.338985388,0.0,1.0
2017-05-12,27.76,27.85,27.67,27.8,560829,22.208757913422,22.2807603706341,22.1367554562098,22.2407590055162,701012.325889284,0.0,1.0
2017-05-15,28.04,28.3,27.81,27.84,463872,22.4327655580818,22.6407726566946,22.2487592785398,22.2727600976105,579820.211927192,0.0,1.0
2017-05-16,28.18,28.18,27.8,28.03,676247,22.5447693804118,22.5447693804118,22.2407590055162,22.4247652850583,845279.902333244,0.0,1.0
2017-05-17,28.3,28.49,27.94,28.09,775736,22.6407726566946,22.7927778441423,22.3527628278462,22.4727669231997,969636.908284076,0.0,1.0
2017-05-18,28.27,28.4,27.97,28.27,703944,22.6167718376239,22.7207753869302,22.3767636469169,22.6167718376239,879899.970821421,0.0,1.0
2017-05-19,28.57,28.755,28.19,28.26,648402,22.8567800283309,23.0047850792669,22.5527696534353,22.6087715646003,810474.840158523,0.0,1.0
2017-05-22,28.75,28.79,28.53,28.59,521255,23.0007849427551,23.0327860348493,22.8247789362366,22.872780574378,651546.514055834,0.0,1.0
2017-05-23,28.99,29.17,28.76,28.86,541015,23.1927914953207,23.3367964097449,23.0087852157787,23.0887879460143,676245.671124339,0.0,1.0
2017-05-24,29.13,29.24,29.0,29.09,381187,23.3047953176506,23.3927983209099,23.2007917683443,23.2727942255564,476467.489143321,0.0,1.0
2017-05-25,28.94,29.225,28.92,29.18,433146,23.1527901302029,23.3807979113745,23.1367895841557,23.3447966827685,541414.022651539,0.0,1.0
2017-05-26,28.77,28.94,28.59,28.91,369182,23.0167854888022,23.1527901302029,22.872780574378,23.1287893111322,461461.751258331,0.0,1.0
2017-05-30,28.7,28.88,28.565,28.72,300072,22.9607835776372,23.1047884920615,22.8527798918191,22.9767841236844,375077.199385642,0.0,1.0
2017-05-31,28.88,28.945,28.545,28.8,615362,23.1047884920615,23.1567902667146,22.836779345772,23.0407863078729,769176.249594586,0.0,1.0
2017-06-01,29.29,29.35,28.7,28.83,571711,23.4327996860277,23.4808013241691,22.9607835776372,23.0647871269436,714614.361679744,0.0,1.0
2017-06-02,29.75,29.83,29.39,29.43,695350,23.8008122451118,23.8648144293003,23.5128024162634,23.5448035083576,869157.837428368,0.0,1.0
2017-06-05,29.54,29.81,29.435,29.71,560983,23.6328065116169,23.8488138832532,23.5488036448694,23.7688111530175,701204.81931988,0.0,1.0
2017-06-06,29.42,29.64,29.32,29.53,349908,23.5368032353341,23.7128092418525,23.4568005050984,23.6248062385933,437370.073457806,0.0,1.0
2017-06-07,29.5,29.61,29.33,29.37,509645,23.6008054195226,23.6888084227818,23.464800778122,23.4968018702162,637034.509320747,0.0,1.0
2017-06-08,29.46,29.5,29.08,29.46,590317,23.5688043274283,23.6008054195226,23.2647939525328,23.5688043274283,737871.067976132,0.0,1.0
2017-06-09,29.7,29.75,29.37,29.48,580897,23.7608108799939,23.8008122451118,23.4968018702162,23.5848048734755,726096.469818981,0.0,1.0
2017-06-12,30.04,30.17,29.65,29.68,662607,24.0328201627952,24.1368237121016,23.7208095148761,23.7448103339468,828230.484194866,0.0,1.0
2017-06-13,29.57,29.76,29.51,29.54,2097960,23.6568073306876,23.8088125181353,23.6088056925462,23.6328065116169,2622360.50422265,0.0,1.0
2017-06-14,29.59,29.99,29.48,29.8,1421481,23.6728078767347,23.9928187976774,23.5848048734755,23.8408136102296,1776790.61178617,0.0,1.0
2017-06-15,29.66,29.841,29.31,29.39,840436,23.7288097878997,23.8736147296262,23.4488002320748,23.5128024162634,1050509.14828065,0.0,1.0
2017-06-16,29.59,29.75,29.4,29.47,1202061,23.6728078767347,23.8008122451118,23.5208026892869,23.5768046004519,1502524.97190909,0.0,1.0
2017-06-19,29.54,29.67,29.395,29.67,566665,23.6328065116169,23.7368100609232,23.5168025527752,23.7368100609232,708307.076934416,0.0,1.0
2017-06-20,29.05,29.68,28.875,29.64,769430,23.2407931334621,23.7448103339468,23.1007883555497,23.7128092418525,961754.67728843,0.0,1.0
2017-06-21,29.0,29.17,28.905,28.99,766953,23.2007917683443,23.3367964097449,23.1247891746204,23.1927914953207,958658.532953475,0.0,1.0
2017-06-22,29.03,29.1,28.81,29.0,638590,23.224792587415,23.2807944985799,23.0487865808965,23.2007917683443,798210.258723494,0.0,1.0
2017-06-23,29.0,29.44,28.96,29.13,1254858,23.2007917683443,23.5528037813812,23.16879067625,23.3047953176506,1568518.9696695,0.0,1.0
2017-06-26,29.05,29.16,28.67,29.11,1122770,23.2407931334621,23.3287961367213,22.9367827585665,23.2887947716035,1403414.60434234,0.0,1.0
2017-06-27,28.77,29.03,28.75,29.03,1209970,23.0167854888022,23.224792587415,23.0007849427551,23.224792587415,1512410.8845232,0.0,1.0
2017-06-28,28.75,28.8793,28.6301,28.72,613745,23.16879067625,23.2729897939696,23.0721667457428,23.1446145468487,761592.134719738,0.21,1.0
2017-06-29,28.45,28.76,28.31,28.63,780396,22.9270293822369,23.1768493860504,22.8142074450309,23.0720861586448,968388.264778933,0.0,1.0
2017-06-30,28.62,28.755,28.48,28.49,713171,23.0640274488443,23.1728200311502,22.9512055116382,22.9592642214387,884969.204327875,0.0,1.0
2017-07-03,28.71,28.77,28.34,28.71,508633,23.1365558370483,23.1849080958509,22.8383835744322,23.1365558370483,631159.345100822,0.0,1.0
2017-07-05,28.36,28.72,28.26,28.72,853195,22.854500994033,23.1446145468487,22.7739138960287,23.1446145468487,1058724.06517724,0.0,1.0
2017-07-06,28.21,28.46,28.14,28.23,1485821,22.7336203470265,22.9350880920374,22.6772093784235,22.7497377666274,1843745.50864189,0.0,1.0
2017-07-07,28.51,28.58,28.16,28.25,1260091,22.9753816410396,23.0317926096426,22.6933267980243,22.7658551862283,1563638.63596629,0.0,1.0
2017-07-10,28.33,28.59,28.31,28.5,887705,22.8303248646317,23.039851319443,22.8142074450309,22.9673229312391,1101547.29725112,0.0,1.0
2017-07-11,28.28,28.36,27.96,28.33,750189,22.7900313156296,22.854500994033,22.5321526020156,22.8303248646317,930904.59710998,0.0,1.0
2017-07-12,28.64,28.83,28.48,28.54,633377,23.0801448684452,23.2332603546535,22.9512055116382,22.9995577704409,785953.354426323,0.0,1.0
2017-07-13,28.53,28.72,28.36,28.68,758030,22.9914990606404,23.1446145468487,22.854500994033,23.1123797076469,940634.44245021,0.0,1.0
2017-07-14,28.86,28.915,28.65,28.65,779220,23.2574364840548,23.3017593879572,23.0882035782456,23.0882035782456,966928.974111909,0.0,1.0
2017-07-17,29.24,29.27,28.67,28.85,992135,23.5636674564713,23.5878435858726,23.1043209978465,23.2493777742543,1231133.79755463,0.0,1.0
2017-07-18,29.7,29.76,29.11,29.21,1281012,23.9343681072913,23.9827203660939,23.4589042290656,23.53949132707,1589599.36729684,0.0,1.0
2017-07-19,30.09,30.19,29.68,29.74,735318,24.2486577895083,24.3292448875126,23.9182506876904,23.966602946493,912451.270996664,0.0,1.0
2017-07-20,29.69,30.14,29.68,30.12,870935,23.9263093974909,24.2889513385104,23.9182506876904,24.2728339189096,1080737.51452498,0.0,1.0
2017-07-21,29.76,29.95,29.58,29.95,873137,23.9827203660939,24.1358358523022,23.8376635896861,24.1358358523022,1083469.96184537,0.0,1.0
2017-07-24,29.8,29.865,29.44,29.7,751780,24.0149552052956,24.0673368189985,23.72484165248,23.9343681072913,932878.858548104,0.0,1.0
2017-07-25,29.85,29.95,29.63,29.82,1108979,24.0552487542978,24.1358358523022,23.8779571386882,24.0310726248965,1376124.74882787,0.0,1.0
2017-07-26,30.08,30.26,29.71,29.84,815808,24.2405990797078,24.3856558561156,23.9424268170917,24.0471900444974,1012330.78272155,0.0,1.0
2017-07-27,30.44,30.73,29.5979,30.08,1004890,24.5307126325235,24.7644152167361,23.8520886802289,24.2405990797078,1246961.39318205,0.0,1.0
2017-07-28,30.47,30.61,30.39,30.51,663154,24.5548887619248,24.6677106991309,24.4904190835213,24.5871236011265,822903.437922806,0.0,1.0
2017-07-31,30.52,30.62,30.12,30.58,879722,24.5951823109269,24.6757694089313,24.2728339189096,24.6435345697296,1091641.24504463,0.0,1.0
2017-08-01,31.01,31.14,30.58,30.62,1114358,24.9900590911483,25.0948223185539,24.6435345697296,24.6757694089313,1382799.51455738,0.0,1.0
2017-08-02,30.69,30.95,30.57,30.9,979557,24.7321803775343,24.9417068323456,24.6354758599291,24.9014132833435,1215525.84006332,0.0,1.0
2017-08-03,30.5,30.825,30.42,30.68,1107146,24.5790648913261,24.8409729598402,24.5145952129226,24.7241216677339,1373850.19118106,0.0,1.0
2017-08-04,30.4,30.73,30.31,30.5,640333,24.4984777933217,24.7644152167361,24.4259494051178,24.5790648913261,794585.009086012,0.0,1.0
2017-08-07,29.99,30.41,29.87,30.41,620801,24.1680706915039,24.5065365031222,24.0713661738987,24.5065365031222,770347.878721861,0.0,1.0
2017-08-08,30.0,30.23,29.87,29.9,602905,24.1761294013043,24.3614797267143,24.0713661738987,24.0955423033,748140.849999926,0.0,1.0
2017-08-09,29.78,30.12,29.64,30.12,444560,23.9988377856948,24.2728339189096,23.8860158484887,24.2728339189096,551651.580723275,0.0,1.0
2017-08-10,29.73,29.915,29.58,29.69,533733,23.9585442366926,24.1076303680006,23.8376635896861,23.9263093974909,662305.770051683,0.0,1.0
2017-08-11,29.51,29.65,29.34,29.63,621290,23.781252621083,23.8940745582891,23.6442545544756,23.8779571386882,770954.675606362,0.0,1.0
2017-08-14,30.29,30.31,29.59,29.67,589584,24.4098319855169,24.4259494051178,23.8457222994865,23.91019197789,731610.908694332,0.0,1.0
2017-08-15,30.43,30.47,30.02,30.21,516504,24.522653922723,24.5548887619248,24.1922468209052,24.3453623071135,640926.417243781,0.0,1.0
2017-08-16,30.47,30.68,30.41,30.48,517454,24.5548887619248,24.7241216677339,24.5065365031222,24.5629474717252,642105.265996899,0.0,1.0
2017-08-17,30.13,30.57,30.11,30.43,728935,24.28089262871,24.6354758599291,24.2647752091091,24.522653922723,904530.648269122,0.0,1.0
2017-08-18,29.98,30.09,29.725,29.89,733437,24.1600119817035,24.2486577895083,23.9545148817924,24.0874835934996,910117.150465486,0.0,1.0
2017-08-21,30.36,30.52,29.87,29.99,499823,24.46624295412,24.5951823109269,24.0713661738987,24.1680706915039,620227.074032414,0.0,1.0
2017-08-22,30.24,30.46,30.14,30.42,556166,24.3695384365148,24.5468300521243,24.2889513385104,24.5145952129226,690142.732239835,0.0,1.0
2017-08-23,30.53,30.59,29.94,30.18,495408,24.6032410207274,24.65159327953,24.1277771425017,24.3211861777122,614748.529563965,0.0,1.0
2017-08-24,30.48,30.73,30.44,30.66,797237,24.5629474717252,24.7644152167361,24.5307126325235,24.708004248133,989286.150938191,0.0,1.0
2017-08-25,30.48,30.73,30.43,30.71,502282,24.5629474717252,24.7644152167361,24.522653922723,24.7482977971352,623278.430962859,0.0,1.0
2017-08-28,30.4,30.6,30.21,30.55,582528,24.4984777933217,24.6596519893304,24.3453623071135,24.6193584403282,722855.16469221,0.0,1.0
2017-08-29,30.34,30.545,30.26,30.41,384142,24.4501255345191,24.615329085428,24.3856558561156,24.5065365031222,476679.281811681,0.0,1.0
2017-08-30,30.55,30.57,30.13,30.28,492931,24.6193584403282,24.6354758599291,24.28089262871,24.4017732757165,611674.836551884,0.0,1.0
2017-08-31,30.98,31.05,30.49,30.67,850769,24.9658829617469,25.02229393035,24.5710061815256,24.7160629579335,1055713.6577298,0.0,1.0
2017-09-01,31.04,31.15,30.88,31.04,598180,25.0142352205496,25.1028810283543,24.8852958637426,25.0142352205496,742277.628569931,0.0,1.0
2017-09-05,31.07,31.34,30.97,31.12,876330,25.0384113499509,25.2559965145626,24.9578242519465,25.078704898953,1087432.13454928,0.0,1.0
2017-09-06,31.05,31.3,31.02,31.1,896171,25.02229393035,25.2237616753609,24.9981178009487,25.0625874793522,1112052.70098155,0.0,1.0
2017-09-07,31.21,31.43,31.11,31.13,892920,25.1512332871569,25.3285249027665,25.0706461891526,25.0867636087535,1108018.55645903,0.0,1.0
2017-09-08,31.18,31.35,31.05,31.13,412322,25.1270571577556,25.264055224363,25.02229393035,25.0867636087535,511647.658509499,0.0,1.0
2017-09-11,31.74,31.79,31.31,31.31,587433,25.57834490658,25.6186384555822,25.2318203851613,25.2318203851613,728941.746938582,0.0,1.0
2017-09-12,31.34,31.83,31.25,31.74,872025,25.2559965145626,25.6508732947839,25.1834681263587,25.57834490658,1082090.08835751,0.0,1.0
2017-09-13,31.08,31.39,31.03,31.35,441312,25.0464700597513,25.2962900635648,25.0061765107491,25.264055224363,547621.158881029,0.0,1.0
2017-09-14,31.63,31.67,30.99,31.07,585720,25.4896990987752,25.5219339379769,24.9739416715474,25.0384113499509,726816.096502693,0.0,1.0
2017-09-15,31.4,31.68,31.08,31.68,1490804,25.3043487733652,25.5299926477774,25.0464700597513,25.5299926477774,1849928.88057536,0.0,1.0
2017-09-18,31.34,31.5,31.17,31.44,570206,25.2559965145626,25.3849358713696,25.1189984479552,25.3365836125669,707564.875917528,0.0,1.0
2017-09-19,31.48,31.51,31.28,31.38,639011,25.3688184517687,25.39299458117,25.20764425576,25.2882313537643,792944.547979038,0.0,1.0
2017-09-20,31.37,31.58,31.205,31.53,557874,25.2801726439639,25.449405549773,25.1472039322567,25.4091120007709,692262.178208603,0.0,1.0
2017-09-21,31.25,31.56,31.25,31.39,466632,25.1834681263587,25.4332881301722,25.1834681263587,25.2962900635648,579040.580385243,0.0,1.0
2017-09-22,30.84,31.48,30.8,31.3,628968,24.8530610245409,25.3688184517687,24.8208261853391,25.2237616753609,780482.25531842,0.0,1.0
2017-09-25,31.04,31.25,30.86,30.87,668781,25.0142352205496,25.1834681263587,24.8691784441417,24.8772371539422,829885.94522155,0.0,1.0
2017-09-26,30.56,31.05,30.55,31.05,1117191,24.6274171501287,25.02229393035,24.6193584403282,25.02229393035,1386314.96562852,0.0,1.0
2017-09-27,30.14,30.56,29.8,30.47,1173905,24.2889513385104,24.6274171501287,24.0149552052956,24.5548887619248,1456690.99529638,0.0,1.0
2017-09-28,30.25,30.28,29.77,30.0,781989,24.5468300521243,24.5711740158124,24.1573266331154,24.3439636880572,963675.032571176,0.21,1.0
2017-09-29,30.09,30.38,29.91,30.3,1262053,24.4169955791214,24.6523205614393,24.270931796993,24.5874033249378,1555276.30936183,0.0,1.0
2017-10-02,30.49,30.64,30.18,30.23,1169695,24.7415817616288,24.8633015800691,24.4900274701855,24.530600742999,1441460.0041987,0.0,1.0
2017-10-03,30.55,30.7,30.34,30.55,666332,24.7902696890049,24.9119895074452,24.6198619431885,24.7902696890049,821146.476233318,0.0,1.0
2017-10-04,30.49,30.63,30.37,30.57,532909,24.7415817616288,24.8551869255064,24.6442059068766,24.8064989981303,656724.196801326,0.0,1.0
2017-10-05,30.77,30.83,30.52,30.56,710282,24.968792089384,25.0174800167601,24.7659257253169,24.7983843435676,875307.746636741,0.0,1.0
2017-10-06,30.77,30.77,30.28,30.59,679104,24.968792089384,24.968792089384,24.5711740158124,24.8227283072557,836885.901616538,0.0,1.0
2017-10-09,30.9,30.99,30.67,30.79,865212,25.0742825986989,25.1473144897631,24.8876455437571,24.9850213985094,1066233.92692349,0.0,1.0
2017-10-10,30.69,31.2,30.68,30.99,732454,24.9038748528825,25.3177222355795,24.8957601983198,25.1473144897631,902631.152493049,0.0,1.0
2017-10-11,30.88,30.93,30.63,30.71,679763,25.0580532895735,25.098626562387,24.8551869255064,24.9201041620079,837698.012588003,0.0,1.0
2017-10-12,31.09,31.2,30.77,30.88,733514,25.2284610353899,25.3177222355795,24.968792089384,25.0580532895735,903937.431142143,0.0,1.0
2017-10-13,31.15,31.33,30.97,31.18,678220,25.2771489627661,25.4232127448944,25.1310851806377,25.3014929264541,835796.514516727,0.0,1.0
2017-10-16,31.02,31.29,31.005,31.16,551059,25.1716584534511,25.3907541266437,25.1594864716071,25.2852636173287,679091.137821171,0.0,1.0
2017-10-17,30.94,31.06,30.82,30.93,544879,25.1067412169497,25.2041170717019,25.0093653621974,25.098626562387,671475.286829288,0.0,1.0
2017-10-18,31.17,31.24,30.96,30.98,647592,25.2933782718914,25.3501808538302,25.122970526075,25.1391998352004,798052.455588036,0.0,1.0
2017-10-19,31.0,31.22,30.83,31.18,453508,25.1554291443258,25.3339515447049,25.0174800167601,25.3014929264541,558875.299615835,0.0,1.0
2017-10-20,30.83,31.09,30.69,31.09,539396,25.0174800167601,25.2284610353899,24.9038748528825,25.2284610353899,664718.375666104,0.0,1.0
2017-10-23,30.71,30.95,30.58,30.95,480693,24.9201041620079,25.1148558715123,24.814613652693,25.1148558715123,592376.417611674,0.0,1.0
2017-10-24,30.77,30.88,30.51,30.74,758145,24.968792089384,25.0580532895735,24.7578110707542,24.9444481256959,934291.156996675,0.0,1.0
2017-10-25,30.755,30.84,30.4501,30.74,796971,24.95662010754,25.0255946713228,24.7092042899237,24.9444481256959,982137.925703917,0.0,1.0
2017-10-26,30.62,31.02,30.49,30.85,836106,24.8470722709437,25.1716584534511,24.7415817616288,25.0337093258855,1030365.48696076,0.0,1.0
2017-10-27,31.04,31.08,30.62,30.68,956144,25.1878877625765,25.2203463808273,24.8470722709437,24.8957601983198,1178292.91760208,0.0,1.0
2017-10-30,30.68,30.94,30.56,30.86,962002,24.8957601983198,25.1067412169497,24.7983843435676,25.0418239804482,1185511.95564584,0.0,1.0
2017-10-31,30.88,30.93,30.46,30.78,701680,25.0580532895735,25.098626562387,24.7172377979407,24.9769067439467,864707.17216552,0.0,1.0
2017-11-01,31.22,31.34,30.88,31.0,744215,25.3339515447049,25.4313273994571,25.0580532895735,25.1554291443258,917124.683806237,0.0,1.0
2017-11-02,31.37,31.53,31.15,31.21,688989,25.4556713631451,25.5855058361481,25.2771489627661,25.3258368901422,849067.566188504,0.0,1.0
2017-11-03,31.55,31.67,30.91,31.15,631186,25.6017351452735,25.6991110000257,25.0823972532616,25.2771489627661,777834.712647453,0.0,1.0
2017-11-06,31.69,31.8,31.52,31.7,428507,25.7153403091511,25.8046015093406,25.5773911815854,25.7234549637138,528065.608572468,0.0,1.0
2017-11-07,31.75,31.87,31.565,31.63,750086,25.7640282365272,25.8614040912794,25.6139071271175,25.666652381775,924359.742248525,0.0,1.0
2017-11-08,31.79,31.91,31.62,31.62,753005,25.7964868547779,25.8938627095302,25.6585377272123,25.6585377272123,927956.937886924,0.0,1.0
2017-11-09,31.57,31.82,31.53,31.6,612246,25.6179644543989,25.820830818466,25.5855058361481,25.6423084180869,754494.224332529,0.0,1.0
2017-11-10,31.57,31.71,31.32,31.32,470438,25.6179644543989,25.7315696182765,25.4150980903317,25.4150980903317,579738.787850874,0.0,1.0
2017-11-13,32.23,32.24,31.7,31.7,700145,26.1535316555361,26.1616463100988,25.7234549637138,25.7234549637138,862815.532801031,0.0,1.0
2017-11-14,32.19,32.3,32.02,32.07,647704,26.1210730372854,26.2103342374749,25.9831239097197,26.0236971825331,798190.477483033,0.0,1.0
2017-11-15,31.78,32.15,31.755,32.08,554486,25.7883722002153,26.0886144190346,25.7680855638085,26.0318118370958,683314.361340453,0.0,1.0
2017-11-16,32.36,32.47,31.75,31.82,762627,26.259022164851,26.3482833650406,25.7640282365272,25.820830818466,939814.497473312,0.0,1.0
2017-11-17,32.13,32.4,31.95,32.19,720776,26.0723851099093,26.2914807831018,25.9263213277809,26.1210730372854,888239.905262759,0.0,1.0
2017-11-20,32.22,32.29,31.98,32.16,601472,26.1454170009734,26.2022195829122,25.950665291469,26.0967290735973,741217.010969016,0.0,1.0
2017-11-21,32.82,32.82,32.36,32.37,1222925,26.6322962747346,26.6322962747346,26.259022164851,26.2671368194137,1507057.37447343,0.0,1.0
2017-11-22,32.49,32.86,32.49,32.76,609161,26.3645126741659,26.6647548929853,26.3645126741659,26.5836083473585,750692.460528332,0.0,1.0
2017-11-24,32.6,32.73,32.56,32.63,308982,26.4537738743555,26.5592643836704,26.4213152561047,26.4781178380435,380770.367503771,0.0,1.0
2017-11-27,32.54,32.8,32.52,32.64,720051,26.4050859469794,26.6160669656092,26.388856637854,26.4862324926062,887346.459960314,0.0,1.0
2017-11-28,32.4,32.62,32.195,32.55,604733,26.2914807831018,26.4700031834809,26.1251303645667,26.4132006015421,745235.666322497,0.0,1.0
2017-11-29,32.32,32.45,32.09,32.37,671563,26.2265635466003,26.3320540559152,26.0399264916585,26.2671368194137,827592.838132755,0.0,1.0
2017-11-30,32.55,32.64,32.23,32.34,1275222,26.4132006015421,26.4862324926062,26.1535316555361,26.2427928557257,1571504.97306928,0.0,1.0
2017-12-01,32.63,32.78,32.0,32.54,1173939,26.4781178380435,26.5998376564838,25.9668946005943,26.4050859469794,1446690.04814847,0.0,1.0
2017-12-04,32.28,32.91,32.25,32.77,819899,26.1941049283495,26.7053281657987,26.1697609646615,26.5917230019211,1010392.97935147,0.0,1.0
2017-12-05,31.83,32.44,31.78,32.3,891430,25.8289454730287,26.3239394013525,25.7883722002153,26.2103342374749,1098543.37373661,0.0,1.0
2017-12-06,31.85,31.93,31.64,31.79,791565,25.8451747821541,25.9100920186555,25.6747670363377,25.7964868547779,975475.904593543,0.0,1.0
2017-12-07,32.27,32.27,31.74,31.86,988618,26.1859902737869,26.1859902737869,25.7559135819645,25.8532894367167,1218311.87312155,0.0,1.0
2017-12-08,32.37,32.57,32.24,32.34,534619,26.2671368194137,26.4294299106674,26.1616463100988,26.2427928557257,658831.495376749,0.0,1.0
2017-12-11,32.21,32.42,32.17,32.3,711478,26.1373023464107,26.3077100922271,26.10484372816,26.2103342374749,876781.623301191,0.0,1.0
2017-12-12,32.3,32.49,32.06,32.15,646321,26.2103342374749,26.3645126741659,26.0155825279705,26.0886144190346,796486.153547472,0.0,1.0
2017-12-13,32.27,32.52,32.19,32.3,665758,26.1859902737869,26.388856637854,26.1210730372854,26.2103342374749,820439.114021449,0.0,1.0
2017-12-14,32.22,32.37,32.05,32.33,821597,26.1454170009734,26.2671368194137,26.0074678734078,26.234678201163,1012485.48986671,0.0,1.0
2017-12-15,32.14,32.31,31.94,32.18,1736022,26.0804997644719,26.2184488920376,25.9182066732182,26.1129583827227,2139366.48392021,0.0,1.0
2017-12-18,32.33,32.7,32.17,32.21,1217303,26.234678201163,26.5349204199823,26.10484372816,26.1373023464107,1500129.16827984,0.0,1.0
2017-12-19,31.33,32.34,31.32,32.31,886946,25.4232127448944,26.2427928557257,25.4150980903317,26.2184488920376,1093017.56858328,0.0,1.0
2017-12-20,30.86,31.51,30.86,31.4,685329,25.0418239804482,25.5692765270227,25.0418239804482,25.4800153268332,844557.207834086,0.0,1.0
2017-12-21,30.88,31.22,30.84,31.01,921009,25.0580532895735,25.3339515447049,25.0255946713228,25.1635437988885,1134994.70973805,0.0,1.0
2017-12-22,31.12,31.22,30.89,31.09,973849,25.252804999078,25.3339515447049,25.0661679441362,25.2284610353899,1200111.46805697,0.0,1.0
2017-12-26,31.32,31.39,30.96,31.06,902492,25.4150980903317,25.4719006722705,25.122970526075,25.2041170717019,1112175.50054441,0.0,1.0
2017-12-27,31.41,31.6,31.33,31.45,597448,25.4881299813959,25.6423084180869,25.4232127448944,25.5205885996466,736258.081455855,0.0,1.0
2017-12-28,31.46,31.5,31.09,31.26,670230,25.6991110000257,25.7317862841961,25.3968646214494,25.5357345791737,820473.354116371,0.21,1.0
2017-12-29,31.47,31.58,31.33,31.5,874756,25.7072798210683,25.7971368525369,25.5929163264719,25.7317862841961,1070847.30518392,0.0,1.0
2018-01-02,31.17,31.56,31.15,31.51,858909,25.4622151897903,25.7807992104517,25.445877547705,25.7399551052387,1051447.93296441,0.0,1.0
2018-01-03,31.08,31.31,30.82,31.15,976751,25.3886958004068,25.5765786843867,25.1763064532992,25.445877547705,1195706.2039994,0.0,1.0
2018-01-04,30.43,31.11,30.43,31.1,668437,24.8577224326377,25.4132022635346,24.8577224326377,25.405033442492,818278.422937625,0.0,1.0
2018-01-05,30.55,30.67,30.45,30.53,665899,24.9557482851489,25.0537741376602,24.8740600747229,24.9394106430637,815171.487448693,0.0,1.0
2018-01-08,30.51,30.61,30.34,30.55,494512,24.9230730009785,25.0047612114045,24.7842030432543,24.9557482851489,605365.201931866,0.0,1.0
2018-01-09,30.53,30.85,30.47,30.62,834609,24.9394106430637,25.200812916427,24.8903977168081,25.0129300324471,1021700.67828314,0.0,1.0
2018-01-10,30.01,30.37,29.89,30.37,496482,24.5146319488484,24.8087095063821,24.4166060963372,24.8087095063821,607776.81064471,0.0,1.0
2018-01-11,29.84,30.19,29.7,30.01,647044,24.3757619911242,24.6616707276153,24.2613984965278,24.5146319488484,792089.821316373,0.0,1.0
2018-01-12,29.81,29.91,29.61,29.84,540223,24.3512555279964,24.4329437384224,24.1878791071444,24.3757619911242,661323.093237855,0.0,1.0
2018-01-16,30.05,30.42,29.97,29.98,790704,24.5473072330188,24.8495536115951,24.481956664678,24.4901254857206,967953.63232507,0.0,1.0
2018-01-17,30.27,30.32,29.95,30.1,591404,24.7270212959561,24.7678654011691,24.4656190225928,24.5881513382318,723977.177264279,0.0,1.0
2018-01-18,29.99,30.22,29.76,30.22,1059446,24.4982943067632,24.6861771907431,24.3104114227834,24.6861771907431,1296938.68243017,0.0,1.0
2018-01-19,30.17,30.19,29.94,30.0,971825,24.6453330855301,24.6616707276153,24.4574502015502,24.5064631278058,1189675.95805043,0.0,1.0
2018-01-22,30.73,30.76,30.06,30.13,902362,25.1027870639158,25.1272935270436,24.5554760540614,24.6126578013597,1104641.65550207,0.0,1.0
2018-01-23,31.11,31.15,30.75,30.81,1020865,25.4132022635346,25.445877547705,25.119124706001,25.1681376322566,1249709.10083107,0.0,1.0
2018-01-24,31.0,31.1,30.85,31.07,921431,25.323345232066,25.405033442492,25.200812916427,25.3805269793642,1127985.29334229,0.0,1.0
2018-01-25,31.13,31.13,30.9,31.02,935881,25.4295399056198,25.4295399056198,25.24165702164,25.3396828741512,1145674.50445934,0.0,1.0
2018-01-26,31.02,31.37,30.87,31.2,537583,25.3396828741512,25.6255916106423,25.2171505585122,25.4867216529181,658091.292729274,0.0,1.0
2018-01-29,30.78,30.93,30.6,30.93,659675,25.1436311691288,25.2661634847678,24.9965923903619,25.2661634847678,807552.272916336,0.0,1.0
2018-01-30,30.32,30.67,30.22,30.62,610883,24.7678654011691,25.0537741376602,24.6861771907431,25.0129300324471,747822.723516808,0.0,1.0
2018-01-31,30.86,30.88,30.36,30.39,1052649,25.2089817374696,25.2253193795548,24.8005406853395,24.8250471484673,1288618.02028743,0.0,1.0
2018-02-01,30.54,31.19,30.46,30.86,1078795,24.9475794641063,25.4785528318755,24.8822288957655,25.2089817374696,1320625.08699099,0.0,1.0
2018-02-02,30.32,30.54,30.09,30.36,643659,24.7678654011691,24.9475794641063,24.5799825171892,24.8005406853395,787946.016497603,0.0,1.0
2018-02-05,29.1,30.5,29.04,30.2,962461,23.7712692339717,24.9149041799359,23.722256307716,24.6698395486579,1178212.85957984,0.0,1.0
2018-02-06,28.68,29.06,28.19,28.7,1473068,23.4281787501824,23.7385939498012,23.0279065190949,23.4445163922676,1803281.02711232,0.0,1.0
2018-02-07,28.67,29.1,28.49,28.6,1154711,23.4200099291398,23.7712692339717,23.2729711503729,23.3628281818416,1413558.93828248,0.0,1.0
2018-02-08,27.75,28.78,27.75,28.66,1280630,22.6684783932204,23.5098669606084,22.6684783932204,23.4118411080972,1567704.80504013,0.0,1.0
2018-02-09,28.54,28.73,27.61,27.86,1477376,23.3138152555859,23.4690228553954,22.554114898624,22.758335424689,1808554.73794224,0.0,1.0
2018-02-12,28.61,28.73,27.63,28.6,1369617,23.3709970028842,23.4690228553954,22.5704525407092,23.3628281818416,1676639.74134968,0.0,1.0
2018-02-13,28.63,28.79,28.27,28.57,1357929,23.3873346449694,23.518035781651,23.0932570874357,23.3383217187138,1662331.67909805,0.0,1.0
2018-02-14,28.5,28.59,28.14,28.28,1234722,23.2811399714155,23.354659360799,22.9870624138819,23.1014259084783,1511505.75286286,0.0,1.0
2018-02-15,28.78,28.86,28.43,28.6,1009255,23.5098669606084,23.5752175289492,23.2239582241173,23.3628281818416,1235496.52359446,0.0,1.0
2018-02-16,28.96,29.1,28.75,28.75,932982,23.6569057393752,23.7712692339717,23.4853604974806,23.4853604974806,1142125.6447342,0.0,1.0
2018-02-20,28.44,29.04,28.44,28.79,751174,23.2321270451599,23.722256307716,23.2321270451599,23.518035781651,919562.316376484,0.0,1.0
2018-02-21,28.17,28.82,28.14,28.44,1142974,23.0115688770097,23.5425422447788,22.9870624138819,23.2321270451599,1399190.89185474,0.0,1.0
2018-02-22,28.41,28.81,28.04,28.64,661712,23.2076205820321,23.5343734237362,22.9053742034558,23.395503466012,810045.900808755,0.0,1.0
2018-02-23,28.87,28.87,28.47,28.62,747600,23.5833863499918,23.5833863499918,23.2566335082877,23.3791658239268,915187.144021304,0.0,1.0
2018-02-26,28.81,29.01,28.71,28.94,823165,23.5343734237362,23.6977498445882,23.4526852133102,23.64056809729,1007691.31274518,0.0,1.0
2018-02-27,28.02,28.84,27.99,28.77,872669,22.8890365613706,23.558879886864,22.8645300982428,23.5016981395658,1068292.46894854,0.0,1.0
2018-02-28,28.03,28.59,28.0,28.12,1182012,22.8972053824132,23.354659360799,22.8726989192854,22.9707247717967,1446979.91770855,0.0,1.0
2018-03-01,28.2,28.5,27.79,27.95,902076,23.0360753401375,23.2811399714155,22.7011536773908,22.8318548140724,1104291.54378031,0.0,1.0
2018-03-02,28.15,28.16,27.68,28.07,740434,22.9952312349245,23.0034000559671,22.6112966459222,22.9298806665837,906414.764307476,0.0,1.0
2018-03-05,28.78,29.08,27.93,27.95,1450352,23.5098669606084,23.7549315918864,22.8155171719872,22.8318548140724,1775472.8527362,0.0,1.0
2018-03-06,29.16,29.18,28.51,28.74,1201607,23.8202821602273,23.8366198023125,23.2893087924581,23.477191676438,1470967.46731675,0.0,1.0
2018-03-07,29.09,29.23,28.77,29.04,928492,23.7631004129291,23.8774639075255,23.5016981395658,23.722256307716,1136629.13553588,0.0,1.0
2018-03-08,29.26,29.3,29.03,29.2,382724,23.9019703706533,23.9346456548237,23.7140874866734,23.8529574443977,468518.037063148,0.0,1.0
2018-03-09,29.59,29.6,29.01,29.34,495423,24.1715414650591,24.1797102861018,23.6977498445882,23.9673209389941,606480.4179407,0.0,1.0
2018-03-12,29.57,29.67,29.17,29.56,1251599,24.1552038229739,24.2368920334,23.8284509812699,24.1470350019313,1532166.01694746,0.0,1.0
2018-03-13,29.47,29.86,29.42,29.74,736655,24.0735156125479,24.3920996332094,24.0326715073349,24.2940737806982,901788.63774614,0.0,1.0
2018-03-14,29.62,29.71,29.48,29.5,529644,24.196047928187,24.2695673175704,24.0816844335905,24.0980220756757,648372.632033198,0.0,1.0
2018-03-15,29.5,29.8,29.34,29.66,894955,24.0980220756757,24.3430867069538,23.9673209389941,24.2287232123574,1095574.25157516,0.0,1.0
2018-03-16,29.95,29.95,29.39,29.59,2754082,24.4656190225928,24.4656190225928,24.0081650442071,24.1715414650591,3371455.91222643,0.0,1.0
2018-03-19,29.65,29.87,29.5,29.83,1023147,24.2205543913148,24.400268454252,24.0980220756757,24.3675931700816,1252502.64960402,0.0,1.0
2018-03-20,29.7,29.95,29.54,29.72,603187,24.2613984965278,24.4656190225928,24.1306973598461,24.277736138613,738401.535367546,0.0,1.0
2018-03-21,29.49,29.74,29.23,29.65,758468,24.0898532546331,24.2940737806982,23.8774639075255,24.2205543913148,928491.389448303,0.0,1.0
2018-03-22,28.98,29.67,28.98,29.37,741513,23.6732433814604,24.2368920334,23.6732433814604,23.9918274021219,907735.640348676,0.0,1.0
2018-03-23,28.42,29.01,28.4,29.01,642915,23.2157894030747,23.6977498445882,23.1994517609895,23.6977498445882,787035.236354276,0.0,1.0
2018-03-26,28.65,28.86,28.27,28.73,596959,23.4036722870546,23.5752175289492,23.0932570874357,23.4690228553954,730777.424167754,0.0,1.0
2018-03-27,29.01,29.48,28.58,28.78,775005,23.6977498445882,24.0816844335905,23.3464905397563,23.5098669606084,948735.436800738,0.0,1.0
2018-03-28,29.25,29.29,28.96,28.97,683588,24.0714734072873,24.1043916615195,23.8328160641039,23.841045627662,830649.153115273,0.2175,1.0
2018-03-29,29.23,29.4,29.06,29.34,905988,24.0550142801712,24.194916860658,23.9151116996844,24.1455394793097,1100894.34708128,0.0,1.0
2018-04-02,28.83,29.35,28.55,29.23,1008019,23.7258317378493,24.1537690428677,23.495403958224,24.0550142801712,1224875.40546953,0.0,1.0
2018-04-03,29.35,29.46,28.66,28.84,1045888,24.1537690428677,24.2442942420063,23.5859291573625,23.7340613014074,1270891.21145109,0.0,1.0
2018-04-04,29.31,29.39,28.89,29.16,749961,24.1208507886356,24.1866872970999,23.7752091191976,23.9974073352649,911301.060755137,0.0,1.0
2018-04-05,29.21,29.38,28.86,29.38,454404,24.0385551530551,24.1784577335419,23.7505204285234,24.1784577335419,552160.508628286,0.0,1.0
2018-04-06,28.98,29.51,28.84,29.23,561689,23.84927519122,24.2854420597965,23.7340613014074,24.0550142801712,682525.866697726,0.0,1.0
2018-04-09,28.92,29.22,28.9,29.03,341013,23.7998978098717,24.0467847166131,23.7834386827556,23.8904230090102,414375.55903746,0.0,1.0
2018-04-10,28.92,29.17,28.9,29.11,645380,23.7998978098717,24.0056368988229,23.7834386827556,23.9562595174746,784221.41763392,0.0,1.0
2018-04-11,29.07,29.19,28.79,28.85,492907,23.9233412632424,24.022096025939,23.6929134836171,23.7422908649654,598946.707833652,0.0,1.0
2018-04-12,28.58,29.16,28.53,29.16,504189,23.5200926488981,23.9974073352649,23.4789448311079,23.9974073352649,612655.818797342,0.0,1.0
2018-04-13,28.91,28.94,28.54,28.67,315080,23.7916682463137,23.8163569369878,23.4871743946659,23.5941587209206,382863.559868752,0.0,1.0
2018-04-16,29.22,29.27,28.88,28.95,665595,24.0467847166131,24.0879325344034,23.7669795556395,23.8245865005459,808785.296213159,0.0,1.0
2018-04-17,29.77,30.06,29.32,29.39,802116,24.4994107123057,24.7380680554891,24.1290803521936,24.1866872970999,974676.232028958,0.0,1.0
2018-04-18,29.77,29.95,29.71,29.81,618118,24.4994107123057,24.6475428563506,24.4500333309574,24.5323289665379,751094.509010262,0.0,1.0
2018-04-19,29.5,29.73,29.14,29.72,599855,24.2772124962384,24.4664924580735,23.9809482081488,24.4582628945155,728902.566665833,0.0,1.0
2018-04-20,29.25,29.77,29.25,29.53,892114,24.0714734072873,24.4994107123057,24.0714734072873,24.3019011869126,1084035.61587137,0.0,1.0
2018-04-23,29.29,29.57,29.2,29.33,655332,24.1043916615195,24.3348194411448,24.030325589497,24.1373099157516,796314.404011389,0.0,1.0
2018-04-24,29.63,29.69,29.3,29.3,858131,24.3841968224931,24.4335742038413,24.1126212250775,24.1126212250775,1042741.80999661,0.0,1.0
2018-04-25,29.65,29.82,28.53,29.09,709429,24.4006559496091,24.540558530096,23.4789448311079,23.9398003903585,862049.360207342,0.0,1.0
2018-04-26,30.27,30.51,29.72,29.9,563718,24.9108888902081,25.1083984156012,24.4582628945155,24.6063950385603,684991.368040157,0.0,1.0
2018-04-27,30.35,30.47,30.13,30.22,833303,24.9767253986724,25.075480161369,24.7956750003954,24.8697410724178,1012572.53087886,0.0,1.0
2018-04-30,31.11,31.99,30.8,30.88,1949225,25.602172229084,26.3263738221921,25.3470557587845,25.4128922672489,2368564.24554135,0.0,1.0
2018-05-01,30.82,30.98,30.36,30.64,2584037,25.3635148859006,25.4951879028294,24.9849549622305,25.2153827418558,3139944.15593681,0.0,1.0
2018-05-02,30.93,31.11,30.32,30.73,845848,25.4540400850392,25.602172229084,24.9520367079983,25.2894488138782,1027816.35263382,0.0,1.0
2018-05-03,30.97,31.15,30.66,30.81,825733,25.4869583392713,25.6350904833162,25.2318418689719,25.3552853223426,1003373.98718137,0.0,1.0
2018-05-04,31.22,31.29,30.84,30.94,936209,25.6926974282225,25.7503043731288,25.3799740130167,25.4622696485972,1137616.82912646,0.0,1.0
2018-05-07,32.09,32.2,31.56,31.9,1137547,26.4086694577726,26.4991946569111,25.9725025891961,26.2523077501697,1382268.92832937,0.0,1.0
2018-05-08,32.1,32.19,31.87,31.98,778309,26.4168990213307,26.4909650933531,26.2276190594956,26.3181442586341,945747.60193566,0.0,1.0
2018-05-09,32.12,32.27,31.86,32.09,645065,26.4333581484467,26.5568016018175,26.2193894959375,26.4086694577726,783838.651284552,0.0,1.0
2018-05-10,32.3,32.32,32.08,32.3,542738,26.5814902924916,26.5979494196077,26.4004398942146,26.5814902924916,659497.914041026,0.0,1.0
2018-05-11,31.96,32.39,31.95,32.36,483752,26.301685131518,26.655556364514,26.2934555679599,26.6308676738399,587822.181076642,0.0,1.0
2018-05-14,31.81,32.06,31.58,32.02,637555,26.1782416781473,26.3839807670985,25.9889617163122,26.3510625128663,774713.015463127,0.0,1.0
2018-05-15,31.45,31.62,31.33,31.57,939341,25.8819773900576,26.0218799705444,25.783222627361,25.9807321527542,1141422.62025731,0.0,1.0
2018-05-16,31.29,31.67,31.24,31.54,751198,25.7503043731288,26.0630277883346,25.7091565553386,25.95604346208,912804.178133449,0.0,1.0
2018-05-17,31.18,31.39,31.1,31.31,760699,25.6597791739903,25.8326000087093,25.593942665526,25.7667635002449,924349.140309128,0.0,1.0
2018-05-18,31.19,31.34,30.98,31.3,993049,25.6680087375484,25.7914521909191,25.4951879028294,25.7585339366869,1206684.89039007,0.0,1.0
2018-05-21,31.57,31.66,31.13,31.33,1013955,25.9807321527542,26.0547982247766,25.6186313562001,25.783222627361,1232088.42467538,0.0,1.0
2018-05-22,31.64,31.72,31.41,31.62,1218084,26.0383390976605,26.1041756061249,25.8490591358254,26.0218799705444,1480131.95524682,0.0,1.0
2018-05-23,32.09,32.22,31.62,31.68,890838,26.4086694577726,26.5156537840272,26.0218799705444,26.0712573518927,1082485.10837362,0.0,1.0
2018-05-24,32.11,32.19,31.85,32.11,698245,26.4251285848887,26.4909650933531,26.2111599323795,26.4251285848887,848459.332107898,0.0,1.0
2018-05-25,32.15,32.29,32.06,32.12,485205,26.4580468391209,26.5732607289335,26.3839807670985,26.4333581484467,589587.766808803,0.0,1.0
2018-05-29,32.27,32.42,31.9,32.06,1005774,26.5568016018175,26.6802450551882,26.2523077501697,26.3839807670985,1222147.43577324,0.0,1.0
2018-05-30,32.93,32.98,32.2,32.29,1279235,27.0999527966485,27.1411006144388,26.4991946569111,26.5732607289335,1554438.44740607,0.0,1.0
2018-05-31,32.93,33.06,32.65,32.86,1292668,27.0999527966485,27.2069371229032,26.8695250170232,27.0423458517422,1570761.30572686,0.0,1.0
2018-06-01,33.22,33.35,32.75,33.01,910670,27.3386101398319,27.4455944660865,26.9518206526037,27.1657893051129,1106583.59167728,0.0,1.0
2018-06-04,33.67,33.68,33.12,33.33,953642,27.708940499944,27.7171700635021,27.2563145042514,27.4291353389704,1158800.21251859,0.0,1.0
2018-06-05,33.56,33.75,33.48,33.68,786719,27.6184153008055,27.7747770084084,27.5525787923411,27.7171700635021,955966.855898136,0.0,1.0
2018-06-06,33.46,33.67,33.18,33.47,630203,27.536119665225,27.708940499944,27.3056918855997,27.5443492287831,765779.370382021,0.0,1.0
2018-06-07,33.49,33.56,33.16,33.54,712798,27.5608083558992,27.6184153008055,27.2892327584836,27.6019561736894,866143.137448668,0.0,1.0
2018-06-08,33.52,33.65,33.35,33.5,899287,27.5854970465733,27.6924813728279,27.4455944660865,27.5690379194572,1092751.75245554,0.0,1.0
2018-06-11,33.57,33.67,33.42,33.53,768791,27.6266448643635,27.708940499944,27.5032014109928,27.5937266101314,934181.982528431,0.0,1.0
2018-06-12,33.54,33.73,33.43,33.45,925717,27.6019561736894,27.7583178812923,27.5114309745509,27.527890101667,1124867.67186436,0.0,1.0
2018-06-13,32.98,33.74,32.87,33.62,770541,27.1411006144388,27.7665474448503,27.0505754153003,27.6677926821538,936308.462247136,0.0,1.0
2018-06-14,33.26,33.3,33.05,33.09,829993,27.3715283940641,27.4044466482963,27.1987075593451,27.2316258135773,1008550.44638233,0.0,1.0
2018-06-15,33.01,33.34,32.93,33.26,2374836,27.1657893051129,27.4373649025285,27.0999527966485,27.3715283940641,2885737.47957493,0.0,1.0
2018-06-18,33.22,33.24,32.92,32.99,613484,27.3386101398319,27.355069266948,27.0917232330905,27.1493301779968,745463.590715125,0.0,1.0
2018-06-19,33.01,33.39,32.96,33.13,820415,27.1657893051129,27.4785127203187,27.1246414873227,27.2645440678095,996911.91909903,0.0,1.0
2018-06-20,33.07,33.29,32.89,32.98,836415,27.2151666864612,27.3962170847382,27.0670345424164,27.1411006144388,1016354.01938435,0.0,1.0
2018-06-21,33.08,33.28,32.95,33.18,800782,27.2233962500192,27.3879875211802,27.1164119237646,27.3056918855997,973055.24691767,0.0,1.0
2018-06-22,33.2,33.31,32.96,33.06,1537195,27.3221510127158,27.4126762118543,27.1246414873227,27.2069371229032,1867893.70925621,0.0,1.0
2018-06-25,33.42,33.5,32.94,33.21,1178668,27.5032014109928,27.5690379194572,27.1081823602066,27.3303805762739,1432236.34119393,0.0,1.0
2018-06-26,33.5,33.61,33.35,33.47,1453529,27.5690379194572,27.6595631185957,27.4455944660865,27.5443492287831,1766228.53660171,0.0,1.0
2018-06-27,33.28,33.69,33.28,33.59,653076,27.3879875211802,27.7253996270601,27.3879875211802,27.6431039914796,793573.067871159,0.0,1.0
2018-06-28,33.41,33.44,33.02,33.1,690791,27.6739648548223,27.6988142695378,27.3509224635209,27.4171875694289,833972.559807538,0.2175,1.0
2018-06-29,33.34,33.67,33.11,33.29,1352235,27.6159828871528,27.8893264490233,27.4254707076674,27.5745671959603,1632515.3113045,0.0,1.0
2018-07-02,33.24,33.42,32.78,33.22,761548,27.5331515047679,27.6822479930608,27.1521271457969,27.5165852282909,919395.497301368,0.0,1.0
2018-07-03,33.45,33.73,33.17,33.24,631251,27.7070974077763,27.9390252784543,27.4751695370984,27.5331515047679,762091.591162983,0.0,1.0
2018-07-05,33.85,33.88,33.46,33.65,663314,28.0384229373162,28.0632723520317,27.7153805460148,27.8727601725463,800800.349941122,0.0,1.0
2018-07-06,33.87,34.04,33.74,33.91,621357,28.0549892137932,28.1958025638477,27.9473084166928,28.0881217667472,750146.843031152,0.0,1.0
2018-07-09,33.53,34.0,33.32,33.89,776735,27.7733625136843,28.1626700108937,27.5994166106758,28.0715554902702,937730.335574881,0.0,1.0
2018-07-10,33.4,33.65,33.35,33.56,784516,27.6656817165838,27.8727601725463,27.6242660253913,27.7982119283998,947124.118192001,0.0,1.0
2018-07-11,33.33,33.72,33.31,33.42,634291,27.6076997489143,27.9307421402158,27.5911334724373,27.6822479930608,765761.697724613,0.0,1.0
2018-07-12,33.52,33.59,33.24,33.32,423093,27.7650793754458,27.8230613431153,27.5331515047679,27.5994166106758,510788.287986743,0.0,1.0
2018-07-13,33.53,33.78,33.43,33.59,443303,27.7733625136843,27.9804409696468,27.6905311312993,27.8230613431153,535187.252990211,0.0,1.0
2018-07-16,33.16,33.63,32.96,33.45,668166,27.4668863988599,27.8561938960693,27.3012236340899,27.7070974077763,806658.033176985,0.0,1.0
2018-07-17,32.27,33.12,32.21,33.11,1386328,26.7296870956335,27.4337538459059,26.6799882662025,27.4254707076674,1673674.83203004,0.0,1.0
2018-07-18,32.12,32.41,31.92,32.18,813454,26.6054400220561,26.8456510309725,26.4397772572861,26.655138851487,982060.152297409,0.0,1.0
2018-07-19,32.46,32.62,31.96,32.06,875551,26.887066722165,27.019596933981,26.4729098102401,26.5557411926251,1057028.11517818,0.0,1.0
2018-07-20,31.83,32.41,31.7,32.41,1071768,26.3652290131396,26.8456510309725,26.2575482160391,26.8456510309725,1293915.38465296,0.0,1.0
2018-07-23,31.72,31.8,31.54,31.79,785320,26.2741144925161,26.3403795984241,26.1250180042232,26.3320964601856,948094.764795801,0.0,1.0
2018-07-24,31.37,31.77,31.17,31.77,958646,25.9842046541687,26.3155301837086,25.8185418893987,26.3155301837086,1157346.37331589,0.0,1.0
2018-07-25,31.74,31.81,31.37,31.38,959117,26.2906807689931,26.3486627366626,25.9842046541687,25.9924877924072,1157914.99837856,0.0,1.0
2018-07-26,32.22,32.55,31.52,32.09,1612803,26.688271404441,26.9616149663115,26.1084517277462,26.5805906073406,1947091.734512,0.0,1.0
2018-07-27,31.83,32.55,31.8,32.3,783963,26.3652290131396,26.9616149663115,26.3403795984241,26.754536510349,946456.496833915,0.0,1.0
2018-07-30,31.97,32.01,31.75,31.93,1018249,26.4811929484786,26.5143255014326,26.2989639072316,26.4480603955246,1229303.40008985,0.0,1.0
2018-07-31,32.55,32.77,32.01,32.03,1019386,26.9616149663115,27.1438440075584,26.5143255014326,26.5308917779096,1230676.06823477,0.0,1.0
2018-08-01,32.82,32.83,32.18,32.34,731304,27.1852596987509,27.1935428369894,26.655138851487,26.787669063303,882882.766100734,0.0,1.0
2018-08-02,32.8,33.05,32.69,32.69,718459,27.1686934222739,27.3757718782364,27.0775789016504,27.0775789016504,867375.358605952,0.0,1.0
2018-08-03,33.08,33.08,32.74,32.88,447879,27.4006212929519,27.4006212929519,27.1189945928429,27.2349585281819,540711.72918298,0.0,1.0
2018-08-06,32.94,33.23,32.88,33.16,384917,27.2846573576129,27.5248683665293,27.2349585281819,27.4668863988599,464699.476112801,0.0,1.0
2018-08-07,32.69,32.91,32.57,32.9,614642,27.0775789016504,27.2598079428974,26.9781812427885,27.2515248046589,742040.012254394,0.0,1.0
2018-08-08,32.78,32.81,32.5,32.72,340655,27.1521271457969,27.1769765605124,26.920199275119,27.1024283163659,411263.207484228,0.0,1.0
2018-08-09,32.71,32.91,32.66,32.77,383412,27.0941451781274,27.2598079428974,27.052729486935,27.1438440075584,462882.531910416,0.0,1.0
2018-08-10,32.44,32.82,32.42,32.65,374187,26.870500445688,27.1852596987509,26.853934169211,27.0444463486965,451745.448676522,0.0,1.0
2018-08-13,32.35,32.56,32.28,32.51,340680,26.7959522015415,26.96989810455,26.737970233872,26.9284824133575,411293.389281609,0.0,1.0
2018-08-14,32.46,32.68,32.33,32.38,599142,26.887066722165,27.069295763412,26.7793859250645,26.820801616257,723327.297877661,0.0,1.0
2018-08-15,32.77,32.84,32.47,32.47,770238,27.1438440075584,27.2018259752279,26.8953498604035,26.8953498604035,929886.690071294,0.0,1.0
2018-08-16,32.99,33.02,32.7,32.74,478153,27.3260730488054,27.3509224635209,27.085862039889,27.1189945928429,577260.678540475,0.0,1.0
2018-08-17,33.45,33.46,32.98,33.01,488788,27.7070974077763,27.7153805460148,27.3177899105669,27.3426393252824,590100.015146704,0.0,1.0
2018-08-20,33.4,33.69,33.38,33.6,721458,27.6656817165838,27.9058927255003,27.6491154401068,27.8313444813538,870995.967019876,0.0,1.0
2018-08-21,32.46,33.43,32.46,33.32,1651750,26.887066722165,27.6905311312993,26.887066722165,27.5994166106758,1994111.35301719,0.0,1.0
2018-08-22,31.97,32.44,31.87,32.33,1196346,26.4811929484786,26.870500445688,26.3983615660936,26.7793859250645,1444314.90282228,0.0,1.0
2018-08-23,31.82,32.13,31.78,32.03,675688,26.3569458749011,26.6137231602946,26.3238133219471,26.5308917779096,815739.13237323,0.0,1.0
2018-08-24,32.18,32.2,31.81,31.81,628630,26.655138851487,26.671705127964,26.3486627366626,26.3486627366626,758927.331525473,0.0,1.0
2018-08-27,32.24,32.32,31.96,32.27,567340,26.704837680918,26.771102786826,26.4729098102401,26.7296870956335,684933.63706419,0.0,1.0
2018-08-28,32.71,32.72,32.11,32.26,758167,27.0941451781274,27.1024283163659,26.5971568838176,26.721403957395,915313.711023454,0.0,1.0
2018-08-29,32.79,32.91,32.67,32.76,901859,27.1604102840354,27.2598079428974,27.0610126251735,27.1355608693199,1088789.02419902,0.0,1.0
2018-08-30,32.43,32.9,32.4,32.81,598512,26.8622173074495,27.2515248046589,26.837367892734,27.1769765605124,722566.716583639,0.0,1.0
2018-08-31,32.46,32.61,32.16,32.43,1092403,26.887066722165,27.0113137957425,26.63857257501,26.8622173074495,1318827.44021192,0.0,1.0
2018-09-04,31.83,32.48,31.8,32.4,637118,26.3652290131396,26.903632998642,26.3403795984241,26.837367892734,769174.65537255,0.0,1.0
2018-09-05,32.14,32.24,31.62,31.76,523328,26.6220062985331,26.704837680918,26.1912831101311,26.3072470454701,631799.186409432,0.0,1.0
2018-09-06,32.3,32.48,32.23,32.23,530079,26.754536510349,26.903632998642,26.6965545426795,26.6965545426795,639949.478974422,0.0,1.0
2018-09-07,31.97,32.21,31.78,32.21,433195,26.4811929484786,26.6799882662025,26.3238133219471,26.6799882662025,522984.148672791,0.0,1.0
2018-09-10,32.02,32.23,31.82,32.13,796931,26.5226086396711,26.6965545426795,26.3569458749011,26.6137231602946,962112.398771814,0.0,1.0
2018-09-11,32.03,32.22,31.83,31.88,489301,26.5308917779096,26.688271404441,26.3652290131396,26.4066447043321,590719.345628978,0.0,1.0
2018-09-12,31.94,32.07,31.87,32.03,688758,26.4563435337631,26.5640243308636,26.3983615660936,26.5308917779096,831518.176044447,0.0,1.0
2018-09-13,32.13,32.2,31.98,32.12,633670,26.6137231602946,26.671705127964,26.4894760867171,26.6054400220561,765011.981877647,0.0,1.0
2018-09-14,31.91,32.09,31.74,32.09,804887,26.4314941190476,26.5805906073406,26.2906807689931,26.5805906073406,971717.453970607,0.0,1.0
2018-09-17,32.07,32.18,31.83,31.97,779781,26.5640243308636,26.655138851487,26.3652290131396,26.4811929484786,941407.685767882,0.0,1.0
2018-09-18,31.65,32.11,31.64,32.09,1029779,26.2161325248466,26.5971568838176,26.2078493866081,26.5805906073406,1243223.24504235,0.0,1.0
2018-09-19,31.31,31.73,31.08,31.7,633522,25.9345058247377,26.2823976307546,25.7439936452522,26.2575482160391,764833.305637148,0.0,1.0
2018-09-20,31.9,31.9,31.18,31.33,821909,26.4232109808091,26.4232109808091,25.8268250276372,25.9510721012147,992267.636171944,0.0,1.0
2018-09-21,31.81,31.97,31.74,31.8,1326400,26.3486627366626,26.4811929484786,26.2906807689931,26.3403795984241,1601325.44189012,0.0,1.0
2018-09-24,31.2,31.76,31.13,31.76,692112,25.8433913041142,26.3072470454701,25.7854093364447,26.3072470454701,835567.365981194,0.0,1.0
2018-09-25,31.18,31.47,31.09,31.22,530511,25.8268250276372,26.0670360365537,25.7522767834907,25.8599575805912,640471.02043318,0.0,1.0
2018-09-26,30.78,31.25,30.77,31.16,579231,25.4954994980973,25.8848069953067,25.4872163598588,25.8102587511602,699289.307170881,0.0,1.0
2018-09-27,30.78,30.86,30.58,30.61,462158,25.6756577547846,25.7423911082734,25.5088243710628,25.5338493786211,554035.397100943,0.2175,1.0
2018-09-28,31.4,31.41,30.8,30.8,1787664,26.1928412443222,26.2011829135083,25.6923410931568,25.6923410931568,2143053.09899008,0.0,1.0
2018-10-01,31.27,31.48,31.09,31.45,980596,26.084399544903,26.2595745978109,25.9342494995534,26.2345495902527,1175539.30529299,0.0,1.0
2018-10-02,31.31,31.5,31.07,31.28,709614,26.1177662216474,26.2762579361831,25.9175661611812,26.0927412140891,850685.856954522,0.0,1.0
2018-10-03,31.19,31.46,30.94,31.35,823649,26.0176661914143,26.2428912594387,25.8091244617621,26.1511328983918,987391.1103709,0.0,1.0
2018-10-04,30.85,31.03,30.46,31.03,825263,25.7340494390873,25.8841994844369,25.4087243408298,25.8841994844369,989325.974921379,0.0,1.0
2018-10-05,30.91,31.1,30.85,30.88,490390,25.7840994542038,25.9425911687395,25.7340494390873,25.7590744466455,587879.942323472,0.0,1.0
2018-10-08,31.5,31.58,30.95,30.95,494417,26.2762579361831,26.3429912896718,25.8174661309482,25.8174661309482,592707.513292979,0.0,1.0
2018-10-09,31.76,31.77,31.3,31.5,506831,26.4931413350214,26.5014830042075,26.1094245524613,26.2762579361831,607589.426880133,0.0,1.0
2018-10-10,31.03,31.9,31.01,31.57,774120,25.8841994844369,26.6099247036267,25.8675161460647,26.3346496204857,928015.703728555,0.0,1.0
2018-10-11,29.89,31.05,29.87,31.05,895346,24.9332491972226,25.9008828228091,24.9165658588505,25.9008828228091,1073341.53396185,0.0,1.0
2018-10-12,29.68,30.17,29.46,30.17,757836,24.7580741443148,25.1668159344332,24.5745574222208,25.1668159344332,908494.43090326,0.0,1.0
2018-10-15,29.82,30.15,29.57,29.57,609617,24.87485751292,25.150132596061,24.6663157832678,24.6663157832678,730809.369684146,0.0,1.0
2018-10-16,30.52,30.66,29.65,29.89,678267,25.4587743559463,25.5755577245516,24.7330491367565,24.9332491972226,813107.047125582,0.0,1.0
2018-10-17,30.46,30.6,30.12,30.46,779181,25.4087243408298,25.525507709435,25.1251075885027,25.4087243408298,934082.834763239,0.0,1.0
2018-10-18,30.45,30.74,30.37,30.41,545958,25.4003826716437,25.6422910780403,25.333649318155,25.3670159948993,654494.907218821,0.0,1.0
2018-10-19,30.65,30.79,30.38,30.41,639587,25.5672160553655,25.6839994239707,25.341990987341,25.3670159948993,766737.430760909,0.0,1.0
2018-10-22,30.39,30.89,30.37,30.69,694541,25.3503326565271,25.7674161158316,25.333649318155,25.6005827321098,832616.331942509,0.0,1.0
2018-10-23,30.52,30.76,30.06,30.2,741018,25.4587743559463,25.6589744164125,25.0750575733862,25.1918409419914,888332.998431156,0.0,1.0
2018-10-24,30.67,30.96,30.48,30.58,829141,25.5838993937377,25.8258078001343,25.4254076792019,25.5088243710628,993974.924566213,0.0,1.0
2018-10-25,31.5,31.67,30.54,31.13,1069254,26.2762579361831,26.4180663123466,25.4754576943185,25.9676161762978,1281822.58987569,0.0,1.0
2018-10-26,30.72,31.37,30.41,31.32,957731,25.6256077396681,26.1678162367639,25.3670159948993,26.1261078908335,1148128.72416118,0.0,1.0
2018-10-29,31.13,31.32,30.87,30.92,1024086,25.9676161762978,26.1261078908335,25.7507327774594,25.7924411233899,1227675.15368232,0.0,1.0
2018-10-30,31.31,31.66,31.07,31.18,935475,26.1177662216474,26.4097246431605,25.9175661611812,26.0093245222282,1121448.21273894,0.0,1.0
2018-10-31,30.7,31.42,30.59,31.42,824584,25.6089244012959,26.2095245826944,25.5171660402489,26.2095245826944,988511.989153242,0.0,1.0
2018-11-01,31.06,31.08,30.59,30.78,556170,25.9092244919952,25.9259078303673,25.5171660402489,25.6756577547846,666737.061363496,0.0,1.0
2018-11-02,30.89,31.15,30.47,31.15,514445,25.7674161158316,25.98429951467,25.4170660100159,25.98429951467,616717.096450986,0.0,1.0
2018-11-05,31.12,31.3,30.84,30.91,461594,25.9592745071117,26.1094245524613,25.7257077699012,25.7840994542038,553359.273429027,0.0,1.0
2018-11-06,31.42,31.55,31.16,31.17,344652,26.2095245826944,26.3179662821136,25.9926411838561,26.0009828530421,413169.105980279,0.0,1.0
2018-11-07,32.05,32.06,31.45,31.62,383902,26.735049741418,26.7433914106041,26.2345495902527,26.3763579664162,460222.038821889,0.0,1.0
2018-11-08,31.98,32.12,31.63,32.0,355445,26.6766580571154,26.7934414257207,26.3846996356023,26.6933413954876,426107.763411095,0.0,1.0
2018-11-09,31.71,32.12,31.52,31.96,340073,26.451432989091,26.7934414257207,26.2929412745553,26.6599747187432,407679.796948898,0.0,1.0
2018-11-12,31.82,32.13,31.72,31.76,429089,26.543191350138,26.8017830949068,26.4597746582771,26.4931413350214,514392.252231155,0.0,1.0
2018-11-13,31.74,31.9,31.41,31.9,432152,26.4764579966493,26.6099247036267,26.2011829135083,26.6099247036267,518064.179194055,0.0,1.0
2018-11-14,31.61,32.03,31.48,31.93,396947,26.3680162972301,26.7183664030459,26.2595745978109,26.634949711185,475860.395737016,0.0,1.0
2018-11-15,31.39,31.57,31.08,31.46,635370,26.1844995751361,26.3346496204857,25.9259078303673,26.2428912594387,761682.087632425,0.0,1.0
2018-11-16,31.68,31.78,31.2,31.31,599529,26.4264079815327,26.5098246733936,26.0260078606004,26.1177662216474,718715.866843225,0.0,1.0
2018-11-19,31.87,32.1,31.48,31.76,615561,26.5848996960684,26.7767580873485,26.2595745978109,26.4931413350214,737935.041857663,0.0,1.0
2018-11-20,31.44,31.99,31.32,31.76,394030,26.2262079210666,26.6849997263015,26.1261078908335,26.4931413350214,472363.493696277,0.0,1.0
2018-11-21,31.54,31.8,31.2,31.42,363340,26.3096246129275,26.5265080117658,26.0260078606004,26.2095245826944,435572.296017068,0.0,1.0
2018-11-23,31.41,31.64,31.27,31.44,244905,26.2011829135083,26.3930413047884,26.084399544903,26.2262079210666,293592.318919085,0.0,1.0
2018-11-26,31.33,31.7,31.21,31.53,441465,26.1344495600196,26.4430913199049,26.0343495297865,26.3012829437414,529228.611386511,0.0,1.0
2018-11-27,31.37,31.44,31.09,31.32,291780,26.1678162367639,26.2262079210666,25.9342494995534,26.1261078908335,349786.108140751,0.0,1.0
2018-11-28,32.0,32.03,31.34,31.34,574294,26.6933413954876,26.7183664030459,26.1427912292057,26.1427912292057,688464.127728372,0.0,1.0
2018-11-29,31.75,31.89,31.36,31.89,428099,26.4847996658354,26.6015830344406,26.1594745675779,26.6015830344406,513205.439402793,0.0,1.0
2018-11-30,32.06,32.13,31.53,31.79,698366,26.7433914106041,26.8017830949068,26.3012829437414,26.5181663425797,837201.745142997,0.0,1.0
2018-12-03,32.34,32.34,31.93,32.22,625252,26.9769581478147,26.9769581478147,26.634949711185,26.8768581175816,749552.6207664,0.0,1.0
2018-12-04,31.45,32.55,31.36,32.36,714058,26.2345495902527,27.1521332007225,26.1594745675779,26.9936414861868,856013.327872944,0.0,1.0
2018-12-06,32.4,32.41,30.66,31.27,951068,27.0270081629312,27.0353498321173,25.5755577245516,26.084399544903,1140141.11418606,0.0,1.0
2018-12-07,31.88,32.34,31.75,32.34,987530,26.5932413652545,26.9769581478147,26.4847996658354,26.9769581478147,1183851.79029486,0.0,1.0
2018-12-10,31.64,31.99,31.24,31.99,764024,26.3930413047884,26.6849997263015,26.0593745373448,26.6849997263015,915912.610480939,0.0,1.0
2018-12-11,31.91,32.25,31.69,31.91,973400,26.6182663728128,26.9018831251399,26.4347496507188,26.6182663728128,1166912.73447188,0.0,1.0
2018-12-12,31.25,32.27,31.25,32.19,621187,26.0677162065309,26.918566463512,26.0677162065309,26.8518331100233,744679.495365097,0.0,1.0
2018-12-13,31.57,31.9,31.35,31.35,734905,26.3346496204857,26.6099247036267,26.1511328983918,26.1511328983918,881004.728916234,0.0,1.0
2018-12-14,31.47,31.69,31.25,31.45,520358,26.2512329286248,26.4347496507188,26.0677162065309,26.2345495902527,623805.605798564,0.0,1.0
2018-12-17,30.26,31.69,30.19,31.52,857919,25.241890957108,26.4347496507188,25.1834992728053,26.2929412745553,1028474.0150456,0.0,1.0
2018-12-18,30.46,30.88,30.44,30.57,958970,25.4087243408298,25.7590744466455,25.3920410024576,25.5004827018768,1149614.03839789,0.0,1.0
2018-12-19,30.07,30.75,29.95,30.62,743730,25.0833992425723,25.6506327472264,24.9832992123392,25.5421910478072,891584.146300363,0.0,1.0
2018-12-20,29.63,30.15,29.39,30.07,658575,24.7163657983843,25.150132596061,24.5161657379181,25.0833992425723,789500.261048718,0.0,1.0
2018-12-21,29.15,30.24,29.11,29.65,2605623,24.315965677452,25.2252076187358,24.2825990007076,24.7330491367565,3123623.03259999,0.0,1.0
2018-12-24,27.6,29.18,27.58,29.09,294732,23.0230069536081,24.3409906850103,23.0063236152359,24.2659156623354,353324.968210774,0.0,1.0
2018-12-26,28.46,28.49,27.3,27.67,1085868,23.7403905036118,23.7654155111701,22.7727568780254,23.0813986379107,1301739.46697711,0.0,1.0
2018-12-27,28.48,28.49,27.46,28.15,1192238,23.757073841984,23.7654155111701,22.9062235850028,23.481798758843,1429255.91197996,0.0,1.0
2018-12-28,28.35,28.75,28.03,28.46,942092,23.8300634473623,24.1662900921222,23.5610821315543,23.9225257746712,1120782.08515875,0.2175,1.0
2018-12-31,28.86,28.87,28.02,28.46,1248815,24.2587524194312,24.2671580855502,23.5526764654353,23.9225257746712,1485682.37462745,0.0,1.0
2019-01-02,28.08,28.37,27.77,28.37,974153,23.6031104621493,23.8468747796003,23.3425348124603,23.8468747796003,1158924.21398722,0.0,1.0
2019-01-03,28.04,28.45,27.89,28.02,791139,23.5694877976733,23.9141201085522,23.4434028058883,23.5526764654353,941197.269555848,0.0,1.0
2019-01-04,28.59,28.84,28.13,28.32,784213,24.0317994342182,24.2419410871932,23.6451387927443,23.8048464490053,932957.589437763,0.0,1.0
2019-01-07,28.75,29.0,28.47,28.59,773115,24.1662900921222,24.3764317450972,23.9309314407902,24.0317994342182,919754.590599971,0.0,1.0
2019-01-08,29.62,29.67,28.26,28.37,677199,24.8975830444751,24.9396113750701,23.7544124522913,23.8468747796003,805645.846995221,0.0,1.0
2019-01-09,29.55,29.73,29.24,29.64,749456,24.8387433816421,24.9900453717841,24.5781677319532,24.9143943767131,891608.100286106,0.0,1.0
2019-01-10,30.13,30.32,29.42,29.48,667465,25.3262720165441,25.4859796728051,24.7294697220952,24.7799037188091,794065.563098387,0.0,1.0
2019-01-11,30.32,30.34,29.89,30.07,504573,25.4859796728051,25.5027910050431,25.1245360296881,25.2758380198301,600277.233067265,0.0,1.0
2019-01-14,30.26,30.4,30.03,30.26,481763,25.4355456760911,25.5532250017571,25.2422153553541,25.4355456760911,573140.775733511,0.0,1.0
2019-01-15,30.58,30.68,30.23,30.27,566987,25.704526991899,25.788583653089,25.4103286777341,25.4439513422101,674529.528026887,0.0,1.0
2019-01-16,30.97,30.97,30.51,30.61,497939,26.03234797054,26.03234797054,25.645687329066,25.729743990256,592384.937672609,0.0,1.0
2019-01-17,31.11,31.16,30.86,30.86,866766,26.150027296206,26.192055626801,25.939885643231,25.939885643231,1031168.72325071,0.0,1.0
2019-01-18,31.29,31.32,30.95,31.14,1012311,26.301329286348,26.326546284705,26.015536638302,26.175244294563,1204319.78342788,0.0,1.0
2019-01-22,31.36,31.46,30.93,31.15,822193,26.360168949181,26.444225610371,25.998725306064,26.183649960682,978141.39695797,0.0,1.0
2019-01-23,31.44,31.44,31.12,31.36,368645,26.427414278133,26.427414278133,26.158432962325,26.360168949181,438567.264962814,0.0,1.0
2019-01-24,31.38,31.62,31.24,31.39,335386,26.376980281419,26.5787162682749,26.259300955753,26.385385947538,398999.907029305,0.0,1.0
2019-01-25,31.84,31.9,31.53,31.55,471546,26.7636409228929,26.8140749196069,26.5030652732039,26.5198766054419,560985.879434565,0.0,1.0
2019-01-28,32.0,32.17,31.62,31.62,612781,26.8981315807969,27.0410279048199,26.5787162682749,26.5787162682749,729009.44592,0.0,1.0
2019-01-29,32.33,32.37,32.01,32.02,564239,27.1755185627239,27.2091412271999,26.9065372469159,26.9149429130349,671260.304670762,0.0,1.0
2019-01-30,32.68,32.77,32.27,32.33,600084,27.4697168768888,27.5453678719598,27.1250845660099,27.1755185627239,713904.158819314,0.0,1.0
2019-01-31,32.72,32.87,32.28,32.67,910276,27.5033395413648,27.6294245331498,27.1334902321289,27.4613112107698,1082931.42638932,0.0,1.0
2019-02-01,32.85,32.88,32.16,32.75,688574,27.6126132009118,27.6378301992688,27.0326222387009,27.5285565397218,819178.385450786,0.0,1.0
2019-02-04,33.05,33.09,32.61,32.83,771312,27.7807265232918,27.8143491877678,27.4108772140558,27.5958018686738,917609.608900157,0.0,1.0
2019-02-05,33.1,33.15,32.7,33.1,364589,27.8227548538868,27.8647831844818,27.4865282091268,27.8227548538868,433741.948393515,0.0,1.0
2019-02-06,32.88,33.08,32.74,33.06,400405,27.6378301992688,27.8059435216488,27.5201508736028,27.7891321894108,476351.302004464,0.0,1.0
2019-02-07,33.51,33.66,32.7,32.82,682615,28.1673871647658,28.2934721565507,27.4865282091268,27.5873962025548,812089.119810634,0.0,1.0
2019-02-08,33.46,33.82,33.33,33.43,407674,28.1253588341708,28.4279628144547,28.0160851746238,28.1001418358138,484999.040205211,0.0,1.0
2019-02-11,33.58,33.67,33.38,33.49,631531,28.2262268275987,28.3018778226697,28.0581135052188,28.1505758325278,751315.827989615,0.0,1.0
2019-02-12,33.58,33.72,33.34,33.71,406123,28.2262268275987,28.3439061532647,28.0244908407428,28.3355004871457,483153.856280414,0.0,1.0
2019-02-13,33.47,33.73,33.4,33.59,738289,28.1337645002898,28.3523118193837,28.0749248374568,28.2346324937178,878323.013962297,0.0,1.0
2019-02-14,33.81,33.99,33.07,33.36,950464,28.4195571483357,28.5708591384777,27.7975378555298,28.0413021729808,1130742.03346205,0.0,1.0
2019-02-15,33.91,34.17,33.64,34.06,859439,28.5036138095257,28.7221611286197,28.2766608243127,28.6296988013107,1022451.98397476,0.0,1.0
2019-02-19,34.17,34.31,33.83,33.83,548612,28.7221611286197,28.8398404542857,28.4363684805737,28.4363684805737,652669.273598664,0.0,1.0
2019-02-20,33.99,34.33,33.75,34.12,489473,28.5708591384777,28.8566517865237,28.3691231516217,28.6801327980247,582313.160040537,0.0,1.0
2019-02-21,33.91,34.06,33.66,33.85,701110,28.5036138095257,28.6296988013107,28.2934721565507,28.4531798128117,834092.135084103,0.0,1.0
2019-02-22,34.19,34.25,33.9,34.12,447391,28.7389724608577,28.7894064575717,28.4952081434067,28.6801327980247,532249.310960351,0.0,1.0
2019-02-25,34.07,34.26,33.98,34.23,730382,28.6381044674297,28.7978121236907,28.5624534723587,28.7725951253337,868916.263934328,0.0,1.0
2019-02-26,33.91,34.1,33.76,34.06,652391,28.5036138095257,28.6633214657867,28.3775288177407,28.6296988013107,776132.421588128,0.0,1.0
2019-02-27,33.61,33.77,33.3,33.73,589706,28.2514438259557,28.3859344838597,27.9908681762668,28.3523118193837,701557.725052996,0.0,1.0
2019-02-28,33.52,34.01,33.39,33.59,884233,28.1757928308848,28.5876704707157,28.0665191713378,28.2346324937178,1051948.75394991,0.0,1.0
2019-03-01,33.63,33.78,33.08,33.66,832027,28.2682551581937,28.3943401499787,27.8059435216488,28.2934721565507,989840.648225844,0.0,1.0
2019-03-04,33.93,34.17,33.47,33.76,1063996,28.5204251417637,28.7221611286197,28.1337645002898,28.3775288177407,1265808.06914884,0.0,1.0
2019-03-05,34.04,34.23,33.81,33.89,517535,28.6128874690727,28.7725951253337,28.4195571483357,28.4868024772877,615697.783701204,0.0,1.0
2019-03-06,33.92,34.23,33.82,33.97,579417,28.5120194756447,28.7725951253337,28.4279628144547,28.5540478062397,689317.172246902,0.0,1.0
2019-03-07,33.77,34.27,33.73,33.98,724952,28.3859344838597,28.8062177898097,28.3523118193837,28.5624534723587,862456.335686969,0.0,1.0
2019-03-08,33.97,34.08,33.69,33.73,569807,28.5540478062397,28.6465101335487,28.3186891549077,28.3523118193837,677884.407890156,0.0,1.0
2019-03-11,34.66,34.69,34.09,34.09,566685,29.1340387684506,29.1592557668076,28.6549157996677,28.6549157996677,674170.246566352,0.0,1.0
2019-03-12,34.67,34.84,34.53,34.72,506513,29.1424444345696,29.2853407585926,29.0247651089037,29.1844727651646,602585.200065403,0.0,1.0
2019-03-13,34.76,35.08,34.74,34.78,554779,29.2180954296406,29.4870767454486,29.2012840974026,29.2349067618786,660005.991370575,0.0,1.0
2019-03-14,34.89,34.94,34.64,34.82,492879,29.3273690891876,29.3693974197826,29.1172274362126,29.2685294263546,586365.188698089,0.0,1.0
2019-03-15,34.89,35.02,34.58,34.97,1222060,29.3273690891876,29.4366427487346,29.0667934394986,29.3946144181396,1453852.65450625,0.0,1.0
2019-03-18,34.65,35.12,34.48,34.9,366926,29.1256331023316,29.5206994099246,28.9827367783087,29.3357747553066,436522.215854673,0.0,1.0
2019-03-19,34.44,34.83,34.39,34.67,445676,28.9491141138327,29.2769350924736,28.9070857832377,29.1424444345696,530209.020547049,0.0,1.0
2019-03-20,34.49,34.89,34.06,34.38,829481,28.9911424444277,29.3273690891876,28.6296988013107,28.8986801171187,986811.738959215,0.0,1.0
2019-03-21,35.13,35.16,34.28,34.35,538053,29.5291050760436,29.5543220744006,28.8146234559287,28.8734631187617,640107.508890768,0.0,1.0
2019-03-22,34.57,35.21,34.54,35.04,670112,29.0583877733797,29.5963504049956,29.0331707750227,29.4534540809726,797214.62940976,0.0,1.0
2019-03-25,34.66,34.94,34.39,34.56,698214,29.1340387684506,29.3693974197826,28.9070857832377,29.0499821072607,830646.840018844,0.0,1.0
2019-03-26,35.2,35.22,34.82,34.9,678246,29.5879447388766,29.6047560711146,29.2685294263546,29.3357747553066,806891.435369987,0.0,1.0
2019-03-27,35.15,35.32,34.89,35.23,791279,29.5459164082816,29.6888127323046,29.3273690891876,29.6131617372336,941363.823875302,0.0,1.0
2019-03-28,35.47,35.49,34.89,35.03,630692,30.0082280448265,30.0251483876767,29.5175381021708,29.6359805021222,745483.712219948,0.23,1.0
2019-03-29,35.36,35.6,35.13,35.58,777972,29.9151661591504,30.1182102733528,29.7205822163732,30.1012899305026,919570.019222025,0.0,1.0
2019-04-01,35.5,35.53,34.94,35.4,656272,30.0336085591018,30.0589890733771,29.5598389592963,29.9490068448508,775719.506171014,0.0,1.0
2019-04-02,35.68,35.79,35.14,35.5,916599,30.1858916447536,30.2789535304297,29.7290423877983,30.0336085591018,1083428.40108499,0.0,1.0
2019-04-03,35.75,35.98,35.54,35.82,624906,30.2451128447293,30.4396967875066,30.0674492448022,30.304334044705,738644.607302008,0.0,1.0
2019-04-04,35.57,35.74,35.36,35.72,572591,30.0928297590775,30.2366526733042,29.9151661591504,30.219732330454,676807.798836408,0.0,1.0
2019-04-05,35.83,35.86,35.5,35.67,564764,30.3127942161301,30.3381747304054,30.0336085591018,30.1774314733285,667556.213251771,0.0,1.0
2019-04-08,35.65,35.73,35.45,35.67,365928,30.1605111304783,30.2281925018791,29.9913077019763,30.1774314733285,432530.242725801,0.0,1.0
2019-04-09,35.3,35.67,35.24,35.64,481487,29.8644051305999,30.1774314733285,29.8136441020493,30.1520509590532,569122.037612091,0.0,1.0
2019-04-10,35.98,36.02,35.37,35.47,665741,30.4396967875066,30.473537473207,29.9236263305755,30.0082280448265,786911.95077315,0.0,1.0
2019-04-11,35.88,36.21,35.81,36.01,672705,30.3550950732556,30.6342807302839,30.2958738732799,30.4650773017819,795143.46246491,0.0,1.0
2019-04-12,35.97,35.98,35.63,35.9,557439,30.4312366160815,30.4396967875066,30.1435907876281,30.3720154161058,658897.996258356,0.0,1.0
2019-04-15,35.55,36.06,35.49,36.06,478809,30.0759094162273,30.5073781589074,30.0251483876767,30.5073781589074,565956.617119483,0.0,1.0
2019-04-16,34.83,35.76,34.66,35.76,570640,29.4667770736202,30.2535730161544,29.3229541593935,30.2535730161544,674501.698992837,0.0,1.0
2019-04-17,34.54,35.0,34.4,34.97,646163,29.2214321022923,29.6105999878469,29.1029897023409,29.5852194735716,763770.575715528,0.0,1.0
2019-04-18,34.91,35.1,34.48,34.55,531581,29.534458445021,29.6952017020979,29.1706710737417,29.2298922737174,628333.60376474,0.0,1.0
2019-04-22,34.45,34.82,34.11,34.76,586178,29.1452905594664,29.4583169021951,28.8576447310131,29.4075558736445,692867.757101191,0.0,1.0
2019-04-23,35.05,35.2,34.52,34.64,828865,29.6529008449724,29.7798034163489,29.2045117594421,29.3060338165433,979726.010682212,0.0,1.0
2019-04-24,35.22,35.55,34.63,34.95,686096,29.7967237591991,30.0759094162273,29.2975736451182,29.5682991307214,810971.746937104,0.0,1.0
2019-04-25,35.18,35.38,34.81,35.22,784466,29.7628830734987,29.9320865020007,29.44985673077,29.7967237591991,927245.986615229,0.0,1.0
2019-04-26,35.3,35.52,35.11,35.33,611877,29.8644051305999,30.050528901952,29.703661873523,29.8897856448752,723244.210140613,0.0,1.0
2019-04-29,35.04,35.55,35.04,35.34,641103,29.6444406735473,30.0759094162273,29.6444406735473,29.8982458163003,757789.609437482,0.0,1.0
2019-04-30,35.27,35.51,34.87,35.08,1242660,29.8390246163246,30.0420687305269,29.5006177593206,29.6782813592477,1468835.48519283,0.0,1.0
2019-05-01,35.4,35.88,35.23,35.35,1230907,29.9490068448508,30.3550950732556,29.8051839306242,29.9067059877254,1454943.33170156,0.0,1.0
2019-05-02,34.97,35.7,34.89,35.41,823015,29.5852194735716,30.2028119876038,29.5175381021708,29.9574670162759,972811.257178938,0.0,1.0
2019-05-03,35.46,35.51,35.04,35.16,618257,29.9997678734014,30.0420687305269,29.6444406735473,29.7459627306485,730785.428491194,0.0,1.0
2019-05-06,35.21,35.41,35.07,35.16,785054,29.788263587774,29.9574670162759,29.6698211878226,29.7459627306485,927941.007992994,0.0,1.0
2019-05-07,34.36,35.05,34.16,35.01,663102,29.0691490166405,29.6529008449724,28.8999455881386,29.619060159272,783792.62863723,0.0,1.0
2019-05-08,34.22,34.75,34.19,34.47,600867,28.9507066166891,29.3990957022194,28.9253261024139,29.1622109023166,710230.289444711,0.0,1.0
2019-05-09,34.48,34.54,33.86,34.15,604519,29.1706710737417,29.2214321022923,28.6461404453856,28.8914854167135,714546.986845386,0.0,1.0
2019-05-10,34.73,34.84,34.3,34.4,555368,29.3821753593692,29.4752372450453,29.0183879880899,29.1029897023409,656450.055317282,0.0,1.0
2019-05-13,34.42,34.59,34.33,34.38,642114,29.1199100451911,29.2637329594178,29.0437685023652,29.0860693594907,758984.620683946,0.0,1.0
2019-05-14,34.75,34.84,34.39,34.52,646913,29.3990957022194,29.4752372450453,29.0945295309158,29.2045117594421,764657.082574921,0.0,1.0
2019-05-15,35.05,35.16,34.5,34.5,658449,29.6529008449724,29.7459627306485,29.1875914165919,29.1875914165919,778292.740081547,0.0,1.0
2019-05-16,35.4,35.55,34.97,35.28,964264,29.9490068448508,30.0759094162273,29.5852194735716,29.8474847877497,1139768.86702234,0.0,1.0
2019-05-17,35.18,35.45,35.07,35.21,555975,29.7628830734987,29.9913077019763,29.6698211878226,29.788263587774,657167.534868818,0.0,1.0
2019-05-20,34.45,35.14,34.34,34.99,816195,29.1452905594664,29.7290423877983,29.0522286737903,29.6021398164218,964749.954804183,0.0,1.0
2019-05-21,35.03,35.1,34.53,34.53,689505,29.6359805021222,29.6952017020979,29.2129719308672,29.2129719308672,815001.216115337,0.0,1.0
2019-05-22,34.79,35.08,34.64,34.98,607354,29.4329363879198,29.6782813592477,29.3060338165433,29.5936796449967,717897.982773895,0.0,1.0
2019-05-23,34.58,34.66,34.42,34.64,736431,29.2552727879927,29.3229541593935,29.1199100451911,29.3060338165433,870468.177293906,0.0,1.0
2019-05-24,34.62,34.92,34.62,34.69,708903,29.2891134736931,29.5429186164461,29.2891134736931,29.3483346736688,837929.829526706,0.0,1.0
2019-05-28,34.79,35.09,34.71,34.71,1324431,29.4329363879198,29.6867415306728,29.365255016519,29.365255016519,1565489.55505885,0.0,1.0
2019-05-29,34.33,34.74,34.19,34.6,955874,29.0437685023652,29.3906355307943,28.9253261024139,29.2721931308429,1129851.81028859,0.0,1.0
2019-05-30,34.56,34.71,34.28,34.32,885813,29.2383524451425,29.365255016519,29.0014676452397,29.0353083309401,1047039.06752058,0.0,1.0
2019-05-31,34.71,34.82,34.18,34.38,998058,29.365255016519,29.4583169021951,28.9168659309888,29.0860693594907,1179713.68409749,0.0,1.0
2019-06-03,35.29,35.46,34.6,34.79,1834745,29.8559449591748,29.9997678734014,29.2721931308429,29.4329363879198,2168685.37031861,0.0,1.0
2019-06-04,35.23,35.44,34.87,35.44,1084180,29.8051839306242,29.9828475305512,29.5006177593206,29.9828475305512,1281510.67575714,0.0,1.0
2019-06-05,36.0,36.0,35.37,35.37,971610,30.4566171303568,30.4566171303568,29.9236263305755,29.9236263305755,1148451.90620782,0.0,1.0
2019-06-06,36.2,36.28,35.68,35.96,784991,30.6258205588588,30.6935019302596,30.1858916447536,30.4227764446564,927866.541416805,0.0,1.0
2019-06-07,36.48,36.67,36.27,36.44,545126,30.8627053587615,31.0234486158384,30.6850417588345,30.8288646730612,644343.917645398,0.0,1.0
2019-06-10,36.34,36.54,36.165,36.5,637908,30.7442629588102,30.9134663873121,30.5962099588709,30.8796257016117,754013.090216463,0.0,1.0
2019-06-11,36.44,36.52,36.06,36.42,604426,30.8288646730612,30.8965460444619,30.5073781589074,30.811944330211,714437.05999482,0.0,1.0
2019-06-12,36.53,36.77,36.4,36.43,599039,30.905006215887,31.1080503300894,30.7950239873608,30.8204045016361,708069.576726081,0.0,1.0
2019-06-13,36.64,36.83,36.52,36.66,651006,30.9980681015631,31.15881135864,30.8965460444619,31.0149884444133,769495.046008922,0.0,1.0
2019-06-14,36.59,36.9,36.54,36.65,413093,30.9557672444376,31.2180325586157,30.9134663873121,31.0065282729882,488279.704090229,0.0,1.0
2019-06-17,36.88,37.0,36.59,36.59,500756,31.2011122157655,31.3026342728667,30.9557672444376,30.9557672444376,591898.171843644,0.0,1.0
2019-06-18,36.96,37.48,36.73,37.04,633154,31.2687935871663,31.7087225012715,31.074209644389,31.3364749585671,748393.818737051,0.0,1.0
2019-06-19,37.24,37.28,36.7,36.91,668723,31.5056783870691,31.5395190727695,31.0488291301137,31.2264927300408,790436.7020461,0.0,1.0
2019-06-20,37.43,37.53,37.32,37.53,925362,31.666421644146,31.751023358397,31.5733597584699,31.751023358397,1093786.34723014,0.0,1.0
2019-06-21,36.9,37.19,36.72,37.13,1293913,31.2180325586157,31.4633775299436,31.0657494729639,31.412616501393,1529416.99994553,0.0,1.0
2019-06-24,36.65,37.06,36.65,37.06,646245,31.0065282729882,31.3533953014173,31.0065282729882,31.3533953014173,763867.500465489,0.0,1.0
2019-06-25,36.43,37.07,36.42,36.7,675047,30.8204045016361,31.3618554728424,30.811944330211,31.0488291301137,797911.72788451,0.0,1.0
2019-06-26,35.89,36.47,35.59,36.47,1173337,30.3635552446807,30.8542451873364,30.1097501019277,30.8542451873364,1386895.06517447,0.0,1.0
2019-06-27,36.03,36.13,35.63,35.72,792887,30.6765815874094,30.7617233625618,30.3360144867998,30.4126420844369,931254.955138973,0.23,1.0
2019-06-28,36.74,36.77,35.99,36.01,2147788,31.2810881909914,31.3066307235371,30.6425248773484,30.6595532323789,2522601.85573484,0.0,1.0
2019-07-01,36.77,37.03,36.21,37.03,1386788,31.3066307235371,31.5279993389334,30.8298367826837,31.5279993389334,1628798.5510259,0.0,1.0
2019-07-02,37.21,37.34,36.82,36.86,839468,31.6812545342077,31.7919388419058,31.3492016111133,31.3832583211743,985964.878577406,0.0,1.0
2019-07-03,37.54,37.6,37.21,37.27,341285,31.9622223922106,32.013307457302,31.6812545342077,31.7323395992991,400843.181140068,0.0,1.0
2019-07-05,37.52,37.57,36.71,37.27,429538,31.9451940371801,31.9877649247563,31.2555456584457,31.7323395992991,504497.350720197,0.0,1.0
2019-07-08,37.54,37.65,37.42,37.46,442851,31.9622223922106,32.0558783448782,31.8600522620277,31.8941089720887,520133.623250539,0.0,1.0
2019-07-09,37.7,37.73,37.4,37.44,424268,32.0984492324544,32.1239917650001,31.8430239069972,31.8770806170582,498307.67474672,0.0,1.0
2019-07-10,37.97,38.1,37.66,37.9,650884,32.3283320253659,32.439016333064,32.0643925223935,32.2687327827592,764470.788675658,0.0,1.0
2019-07-11,37.38,37.97,37.27,37.93,796900,31.8259955519668,32.3283320253659,31.7323395992991,32.2942753153049,935968.270069061,0.0,1.0
2019-07-12,37.33,37.53,37.19,37.4,568582,31.7834246643906,31.9537082146954,31.6642261791772,31.8430239069972,667806.13744812,0.0,1.0
2019-07-15,37.16,37.56,37.12,37.41,574511,31.6386836466315,31.9792507472411,31.6046269365705,31.8515380845125,674769.816546175,0.0,1.0
2019-07-16,37.45,37.55,36.91,37.1,617152,31.8855947945734,31.9707365697258,31.4258292087505,31.58759858154,724852.164399125,0.0,1.0
2019-07-17,37.42,37.66,37.2,37.39,739972,31.8600522620277,32.0643925223935,31.6727403566924,31.834509729482,869105.67541667,0.0,1.0
2019-07-18,37.73,37.85,37.23,37.37,611819,32.1239917650001,32.226161895183,31.6982828892382,31.8174813744515,718588.494196743,0.0,1.0
2019-07-19,36.88,37.87,36.81,37.65,788228,31.4002866762048,32.2431902502135,31.3406874335981,32.0558783448782,925782.905734717,0.0,1.0
2019-07-22,37.28,37.38,36.78,36.92,558154,31.7408537768144,31.8259955519668,31.3151449010524,31.4343433862657,655558.330796997,0.0,1.0
2019-07-23,37.67,37.83,37.2,37.39,722099,32.0729066999087,32.2091335401525,31.6727403566924,31.834509729482,848113.630127494,0.0,1.0
2019-07-24,37.94,37.98,37.48,37.65,841140,32.3027894928202,32.3368462028811,31.9111373271191,32.0558783448782,987928.661922312,0.0,1.0
2019-07-25,37.83,38.2,37.45,38.02,520882,32.2091335401525,32.5241581082164,31.8855947945734,32.3709029129421,611781.935562949,0.0,1.0
2019-07-26,38.3,38.37,37.79,37.9,587578,32.6092998833688,32.6688991259755,32.1750768300916,32.2687327827592,690117.159230318,0.0,1.0
2019-07-29,38.21,38.58,38.08,38.51,676959,32.5326722857317,32.8476968537955,32.4219879780335,32.7880976111889,795096.177861315,0.0,1.0
2019-07-30,38.6,38.7,38.04,38.04,907345,32.864725208826,32.9498669839784,32.3879312679726,32.3879312679726,1065687.20040885,0.0,1.0
2019-07-31,38.19,38.89,37.89,38.61,950824,32.5156439307012,33.111636356768,32.260218605244,32.8732393863413,1116753.78895739,0.0,1.0
2019-08-01,37.99,38.55,37.89,38.18,704779,32.3453603803964,32.8221543212498,32.260218605244,32.5071297531859,827771.089736483,0.0,1.0
2019-08-02,37.53,37.93,37.4,37.81,771189,31.9537082146954,32.2942753153049,31.8430239069972,32.1921051851221,905770.403094854,0.0,1.0
2019-08-05,36.77,37.38,36.18,37.23,909004,31.3066307235371,31.8259955519668,30.804294250138,31.6982828892382,1067635.71510335,0.0,1.0
2019-08-06,37.5,37.76,36.82,36.96,876646,31.9281656821496,32.1495342975459,31.3492016111133,31.4684000963267,1029630.86972389,0.0,1.0
2019-08-07,37.67,37.95,36.95,37.24,596802,32.0729066999087,32.3113036703354,31.4598859188114,31.7067970667534,700950.853951257,0.0,1.0
2019-08-08,38.54,38.62,37.45,37.82,713956,32.8136401437346,32.8817535638565,31.8855947945734,32.2006193626373,838549.582413637,0.0,1.0
2019-08-09,38.42,38.54,37.95,38.45,484709,32.7114700135517,32.8136401437346,32.3113036703354,32.7370125460974,569296.328544241,0.0,1.0
2019-08-12,38.14,38.45,37.94,38.27,282400,32.473073043125,32.7370125460974,32.3027894928202,32.5837573508231,331682.067345342,0.0,1.0
2019-08-13,38.47,38.47,37.96,38.2,348332,32.7540409011279,32.7540409011279,32.3198178478507,32.5241581082164,409119.964173292,0.0,1.0
2019-08-14,37.69,38.29,37.64,38.15,633822,32.0899350549392,32.6007857058536,32.047364167363,32.4815872206402,744431.272269687,0.0,1.0
2019-08-15,37.77,38.01,37.51,37.76,1421731,32.1580484750611,32.3623887354269,31.9366798596649,32.1495342975459,1669839.5088136,0.0,1.0
2019-08-16,38.59,38.7,37.84,37.9,867137,32.8562110313108,32.9498669839784,32.2176477176678,32.2687327827592,1018462.43920552,0.0,1.0
2019-08-19,38.84,39.03,38.55,38.9,373371,33.0690654691918,33.2308348419813,32.8221543212498,33.1201505342832,438528.559372513,0.0,1.0
2019-08-20,38.22,38.85,38.18,38.82,610104,32.5411864632469,33.077579646707,32.5071297531859,33.0520371141613,716574.20685433,0.0,1.0
2019-08-21,38.77,38.93,38.17,38.46,668676,33.0094662265851,33.1456930668289,32.4986155756707,32.7455267236127,785367.69852767,0.0,1.0
2019-08-22,39.01,39.06,38.46,38.78,619480,33.2138064869509,33.2563773745271,32.7455267236127,33.0179804041003,727586.427333896,0.0,1.0
2019-08-23,38.16,39.19,38.06,39.06,495213,32.4901013981555,33.3670616822252,32.4049596230031,33.2563773745271,581633.398074677,0.0,1.0
2019-08-26,38.81,38.82,38.26,38.52,579143,33.0435229366461,33.0520371141613,32.5752431733079,32.7966117887041,680210.154138043,0.0,1.0
2019-08-27,38.5,39.21,38.47,39.09,579960,32.7795834336736,33.3840900372557,32.7540409011279,33.2819199070728,681169.730090669,0.0,1.0
2019-08-28,38.66,38.77,38.36,38.46,389973,32.9158102739175,33.0094662265851,32.6603849484603,32.7455267236127,458027.800456321,0.0,1.0
2019-08-29,39.11,39.23,38.89,39.01,275055,33.2989482621033,33.4011183922861,33.111636356768,33.2138064869509,323055.279864281,0.0,1.0
2019-08-30,38.95,39.28,38.91,39.2,529657,33.1627214218594,33.4436892798623,33.1286647117985,33.3755758597404,622088.274588995,0.0,1.0
2019-09-03,39.11,39.3,38.72,38.79,563136,33.2989482621033,33.4607176348928,32.9668953390089,33.0264945816156,661409.747438337,0.0,1.0
2019-09-04,39.33,39.63,39.17,39.39,470629,33.4862601674385,33.7416854928957,33.3500333271947,33.53734523253,552759.205639771,0.0,1.0
2019-09-05,39.19,39.47,39.04,39.41,554240,33.3670616822252,33.6054586526519,33.2393490194966,33.5543735875604,650961.292512331,0.0,1.0
2019-09-06,38.81,39.39,38.65,39.39,1265602,33.0435229366461,33.53734523253,32.9072960964022,33.53734523253,1486464.1919136,0.0,1.0
2019-09-09,38.5,38.82,38.37,38.77,994576,32.7795834336736,33.0520371141613,32.6688991259755,33.0094662265851,1168141.01916452,0.0,1.0
2019-09-10,38.55,38.56,37.71,38.32,851970,32.8221543212498,32.8306684987651,32.1069634099697,32.6263282383993,1000648.62222454,0.0,1.0
2019-09-11,38.52,38.68,38.1,38.59,703392,32.7966117887041,32.9328386289479,32.439016333064,32.8562110313108,826142.042189005,0.0,1.0
2019-09-12,39.03,39.18,38.68,38.96,719572,33.2308348419813,33.3585475047099,32.9328386289479,33.1712355993747,845145.639390308,0.0,1.0
2019-09-13,38.78,39.49,38.64,39.06,619849,33.0179804041003,33.6224870076824,32.898781918887,33.2563773745271,728019.822103199,0.0,1.0
2019-09-16,39.19,39.28,38.62,38.62,448115,33.3670616822252,33.4436892798623,32.8817535638565,32.8817535638565,526316.252154596,0.0,1.0
2019-09-17,39.42,39.65,38.65,39.1,507050,33.5628877650757,33.7587138479262,32.9072960964022,33.290434084588,595536.091527818,0.0,1.0
2019-09-18,39.12,39.68,38.81,39.54,555113,33.3074624396185,33.7842563804719,33.0435229366461,33.6650578952586,651986.641112872,0.0,1.0
2019-09-19,39.38,39.52,39.25,39.31,390924,33.5288310550147,33.6480295402281,33.4181467473166,33.4692318124081,459144.760959316,0.0,1.0
2019-09-20,39.58,39.83,39.38,39.41,2798094,33.6991146053195,33.9119690432005,33.5288310550147,33.5543735875604,3286393.77672308,0.0,1.0
2019-09-23,39.75,39.93,39.38,39.53,749550,33.8438556230786,33.9971108183529,33.5288310550147,33.6565437177433,880355.147233362,0.0,1.0
2019-09-24,39.49,40.17,39.29,39.92,802906,33.6224870076824,34.2014510787187,33.4522034573776,33.9885966408377,943022.386558,0.0,1.0
2019-09-25,39.8,39.9,39.43,39.43,622380,33.8864265106548,33.9715682858072,33.5714019425909,33.5714019425909,730992.510886665,0.0,1.0
2019-09-26,40.07,40.24,39.74,39.93,442794,34.1163093035663,34.2610503213254,33.8353414455634,33.9971108183529,520066.676091053,0.0,1.0
2019-09-27,39.59,40.08,39.34,39.91,468612,33.9034548656853,34.3230732765008,33.689363839759,34.1774913788709,547211.166339788,0.23,1.0
2019-09-30,39.56,39.84,39.51,39.57,925365,33.8777639425741,34.1175458916116,33.8349457373889,33.8863275836112,1080574.25106489,0.0,1.0
2019-10-01,39.09,39.71,38.87,39.55,580956,33.4752728138327,34.0062185581299,33.2868727110176,33.8692003015371,678398.355893784,0.0,1.0
2019-10-02,39.25,39.33,38.91,38.97,549397,33.6122910704255,33.680800198722,33.3211272751658,33.3725091213881,641546.040548643,0.0,1.0
2019-10-03,39.73,39.88,39.08,39.16,448482,34.023345840204,34.1518004557598,33.4667091727957,33.5352183010921,523704.809741109,0.0,1.0
2019-10-04,39.78,39.93,39.59,39.76,373529,34.0661640453893,34.194618660945,33.9034548656853,34.0490367633152,436180.122898548,0.0,1.0
2019-10-07,40.01,40.31,39.45,39.61,641141,34.2631277892414,34.520037020353,33.7835638911666,33.9205821477594,748678.041531711,0.0,1.0
2019-10-08,39.61,39.97,39.38,39.8,693957,33.9205821477594,34.2288732250932,33.7236184039072,34.0832913274634,810352.742481328,0.0,1.0
2019-10-09,39.55,40.11,39.47,39.9,547877,33.8692003015371,34.3487641996119,33.8006911732407,34.1689277378339,639771.094595836,0.0,1.0
2019-10-10,39.53,39.75,39.42,39.54,549795,33.852073019463,34.0404731222781,33.7578729680554,33.8606366605,642010.796133653,0.0,1.0
2019-10-11,39.67,40.05,39.47,39.78,719589,33.9719639939817,34.2973823533896,33.8006911732407,34.0661640453893,840283.936338125,0.0,1.0
2019-10-14,39.64,39.81,39.49,39.64,373286,33.9462730708705,34.0918549685004,33.8178184553148,33.9462730708705,435896.36509162,0.0,1.0
2019-10-15,39.84,39.95,39.61,39.61,510313,34.1175458916116,34.2117459430191,33.9205821477594,33.9205821477594,595906.575009509,0.0,1.0
2019-10-16,39.83,39.92,39.48,39.75,492279,34.1089822505745,34.186055019908,33.8092548142777,34.0404731222781,574847.775461543,0.0,1.0
2019-10-17,40.16,40.2,39.78,39.82,574154,34.3915824047972,34.4258369689454,34.0661640453893,34.1004186095375,670455.472754975,0.0,1.0
2019-10-18,40.26,40.32,39.96,40.13,462657,34.4772188151677,34.52860066139,34.2203095840562,34.365891481686,540257.348478629,0.0,1.0
2019-10-21,40.46,40.51,40.19,40.39,410961,34.6484916359087,34.691309841094,34.4172733279083,34.5885461486494,479890.502441606,0.0,1.0
2019-10-22,40.4,40.59,40.33,40.55,547356,34.5971097896864,34.7598189693904,34.5371643024271,34.7255644052422,639162.70851596,0.0,1.0
2019-10-23,40.52,40.62,40.18,40.46,515170,34.699873482131,34.7855098925015,34.4087096868713,34.6484916359087,601578.227965287,0.0,1.0
2019-10-24,41.31,41.44,40.6,40.93,1189099,35.3764011240581,35.4877284575397,34.7683826104275,35.0509827646501,1388543.72206319,0.0,1.0
2019-10-25,41.19,41.31,40.94,41.31,661645,35.2736374316135,35.3764011240581,35.0595464056872,35.3764011240581,772621.128252986,0.0,1.0
2019-10-28,41.7,42.02,41.3,41.51,1604357,35.7103831245031,35.9844196376887,35.367837483021,35.5476739447991,1873451.95000427,0.0,1.0
2019-10-29,41.7,42.2,41.53,41.57,958850,35.7103831245031,36.1385651763556,35.5648012268732,35.5990557910214,1119675.60976865,0.0,1.0
2019-10-30,42.2,42.24,41.66,41.84,673288,36.1385651763556,36.1728197405038,35.6761285603549,35.8302740990218,786216.980705964,0.0,1.0
2019-10-31,42.11,42.53,41.97,42.44,990775,36.0614924070222,36.4211653305783,35.9416014325034,36.3440925612448,1156955.31341558,0.0,1.0
2019-11-01,42.2,42.36,41.74,42.28,950030,36.1385651763556,36.2755834329484,35.7446376886513,36.207074304652,1109376.25233197,0.0,1.0
2019-11-04,42.32,42.41,41.97,42.29,877455,36.2413288688002,36.3184016381337,35.9416014325034,36.2156379456891,1024628.42172347,0.0,1.0
2019-11-05,41.43,42.27,41.26,42.24,727373,35.4791648165027,36.198510663615,35.3335829188728,36.1728197405038,849373.527980654,0.0,1.0
2019-11-06,41.77,41.82,41.42,41.56,523048,35.7703286117624,35.8131468169477,35.4706011754656,35.5904921499844,610777.586002265,0.0,1.0
2019-11-07,41.73,41.89,41.43,41.77,823274,35.7360740476142,35.873092304207,35.4791648165027,35.7703286117624,961359.772599128,0.0,1.0
2019-11-08,41.42,41.83,41.42,41.57,486422,35.4706011754656,35.8217104579847,35.4706011754656,35.5990557910214,568008.394905236,0.0,1.0
2019-11-11,41.39,41.65,41.15,41.36,461392,35.4449102523545,35.6675649193178,35.2393828674653,35.4192193292433,538780.173063958,0.0,1.0
2019-11-12,41.28,41.77,41.26,41.45,520598,35.3507102009469,35.7703286117624,35.3335829188728,35.4962920985768,607916.653380966,0.0,1.0
2019-11-13,41.65,41.83,41.23,41.26,465783,35.6675649193178,35.8217104579847,35.3078919957617,35.3335829188728,543907.664957887,0.0,1.0
2019-11-14,42.08,42.13,41.7,41.7,427605,36.035801483911,36.0786196890963,35.7103831245031,35.7103831245031,499326.160624835,0.0,1.0
2019-11-15,42.08,42.3,42.04,42.15,666174,36.035801483911,36.2242015867261,36.0015469197628,36.0957469711704,777909.76655579,0.0,1.0
2019-11-18,42.03,42.24,41.89,42.0,661973,35.9929832787258,36.1728197405038,35.873092304207,35.9672923556146,773004.14290596,0.0,1.0
2019-11-19,42.23,42.31,41.79,41.9,897250,36.1642560994668,36.2327652277632,35.7874558938365,35.8816559452441,1047743.58957597,0.0,1.0
2019-11-20,42.42,42.51,42.04,42.22,953877,36.3269652791708,36.4040380485042,36.0015469197628,36.1556924584297,1113868.50041121,0.0,1.0
2019-11-21,41.78,42.37,41.73,42.37,731363,35.7788922527995,36.2841470739855,35.7360740476142,36.2841470739855,854032.76110677,0.0,1.0
2019-11-22,41.55,42.02,41.44,42.02,544067,35.5819285089473,35.9844196376887,35.4877284575397,35.9844196376887,635322.052437815,0.0,1.0
2019-11-25,41.96,42.27,41.75,41.84,502352,35.9330377914664,36.198510663615,35.7532013296883,35.8302740990218,586610.295581686,0.0,1.0
2019-11-26,42.61,42.64,41.87,41.95,2251553,36.4896744588747,36.5153653819859,35.8559650221329,35.9244741504293,2629200.5821572,0.0,1.0
2019-11-27,43.07,43.07,42.49,42.75,802860,36.8836019465791,36.8836019465791,36.3869107664301,36.6095654333934,937521.781361898,0.0,1.0
2019-11-29,42.58,43.18,42.54,42.99,687441,36.4639835357636,36.9778019979866,36.4297289716154,36.8150928182827,802743.829436271,0.0,1.0
2019-12-02,42.25,42.74,42.18,42.55,1124811,36.1813833815409,36.6010017923564,36.1214378942815,36.4382926126524,1313472.85008029,0.0,1.0
2019-12-03,42.77,42.8,42.15,42.17,781205,36.6266927154675,36.6523836385787,36.0957469711704,36.1128742532445,912234.640172412,0.0,1.0
2019-12-04,42.56,43.24,42.48,42.88,957440,36.4468562536895,37.0291838442089,36.378347125393,36.7208927668751,1118029.1138519,0.0,1.0
2019-12-05,42.38,42.64,42.19,42.47,1283207,36.2927107150225,36.5153653819859,36.1300015353186,36.369783484356,1498436.23109391,0.0,1.0
2019-12-06,42.31,42.69,42.26,42.52,740212,36.2327652277632,36.5581835871711,36.1899470225779,36.4126016895413,864365.982643865,0.0,1.0
2019-12-09,42.11,42.33,41.99,42.33,559657,36.0614924070222,36.2498925098373,35.9587287145776,36.2498925098373,653526.925730084,0.0,1.0
2019-12-10,41.93,42.39,41.84,42.16,2129099,35.9073468683552,36.3012743560596,35.8302740990218,36.1043106122074,2486207.66656184,0.0,1.0
2019-12-11,41.4,42.06,41.3,42.06,1177862,35.4534738933915,36.0186742018369,35.367837483021,36.0186742018369,1375421.96701603,0.0,1.0
2019-12-12,40.85,41.61,40.75,41.38,683305,34.9824736363537,35.6333103551696,34.8968372259832,35.4363466113174,797914.108080478,0.0,1.0
2019-12-13,40.8,41.0,40.4,40.83,1901183,34.9396554311685,35.1109282519095,34.5971097896864,34.9653463542796,2220063.86275933,0.0,1.0
2019-12-16,41.02,41.07,40.49,40.88,918214,35.1280555339836,35.1708737391688,34.6741825590199,35.0081645594649,1072223.83099349,0.0,1.0
2019-12-17,40.8,41.22,40.63,41.05,828945,34.9396554311685,35.2993283547246,34.7940735335386,35.1537464570947,967981.955821735,0.0,1.0
2019-12-18,41.05,41.24,40.59,40.82,1199503,35.1537464570947,35.3164556367987,34.7598189693904,34.9567827132426,1400692.76001911,0.0,1.0
2019-12-19,40.93,41.2,40.65,41.02,1928319,35.0509827646501,35.2822010726505,34.8112008156127,35.1280555339836,2251751.31892733,0.0,1.0
2019-12-20,41.12,41.29,40.87,41.06,1310383,35.2136919443541,35.359273841984,34.9996009184278,35.1623100981318,1530170.39636593,0.0,1.0
2019-12-23,40.68,41.28,40.63,41.26,401571,34.8368917387239,35.3507102009469,34.7940735335386,35.3335829188728,468925.540272623,0.0,1.0
2019-12-24,40.58,40.87,40.56,40.67,493368,34.7512553283533,34.9996009184278,34.7341280462792,34.8283280976868,576119.430818521,0.0,1.0
2019-12-26,40.92,40.92,40.51,40.61,303474,35.0424191236131,35.0424191236131,34.691309841094,34.7769462514645,354374.965843386,0.0,1.0
2019-12-27,41.32,41.35,40.97,41.23,476670,35.3849647650951,35.4106556882063,35.0852373287983,35.3078919957617,556620.715344863,0.0,1.0
2019-12-30,41.31,41.33,40.93,40.99,410373,35.5733648679103,35.5905875088533,35.2461346899919,35.2978026128211,476550.607257633,0.23,1.0
2019-12-31,41.51,41.63,41.29,41.29,676905,35.7455912773409,35.8489271229994,35.5561422269672,35.5561422269672,786064.114368462,0.0,1.0
2020-01-02,41.23,41.73,40.74,41.73,814722,35.504474304138,35.9350403277147,35.0825196010328,35.9350403277147,946105.771691007,0.0,1.0
2020-01-03,41.64,41.79,40.33,40.93,484423,35.8575384434709,35.9867082505439,34.7294554616998,35.2461346899919,562542.064949606,0.0,1.0
2020-01-06,41.27,41.85,41.23,41.37,629816,35.5389195860241,36.0383761733731,35.504474304138,35.6250327907395,731381.443858572,0.0,1.0
2020-01-07,41.13,41.21,40.79,41.02,980347,35.4183610994226,35.4872516631949,35.1255762033904,35.3236365742357,1138439.80518504,0.0,1.0
2020-01-08,41.36,41.52,40.96,41.07,618523,35.6164214702679,35.7542025978125,35.2719686514065,35.3666931765934,718267.311087263,0.0,1.0
2020-01-09,41.41,41.57,41.14,41.43,573243,35.6594780726256,35.7972592001702,35.4269724198942,35.6767007135687,665685.363696412,0.0,1.0
2020-01-10,41.72,41.8,41.31,41.53,870002,35.9264290072432,35.9953195710155,35.5733648679103,35.762813918284,1010300.33997206,0.0,1.0
2020-01-13,42.22,42.28,41.68,41.68,710107,36.3569950308199,36.4086629536491,35.891983725357,35.891983725357,824620.338248122,0.0,1.0
2020-01-14,41.8,42.16,41.7,42.16,321529,35.9953195710155,36.3053271079907,35.9092063663001,36.3053271079907,373379.438220691,0.0,1.0
2020-01-15,42.57,42.73,41.93,41.93,664657,36.6583912473236,36.7961723748682,36.1072667371454,36.1072667371454,771840.976302138,0.0,1.0
2020-01-16,42.95,43.06,42.65,42.72,623460,36.985621425242,37.0803459504288,36.7272818110959,36.7875610543967,724000.462020757,0.0,1.0
2020-01-17,42.88,43.14,42.82,43.03,771152,36.9253421819412,37.1492365142011,36.873674259112,37.0545119890142,895509.582472382,0.0,1.0
2020-01-21,43.17,43.17,42.81,42.86,672304,37.1750704756157,37.1750704756157,36.8650629386405,36.9081195409981,780721.147496878,0.0,1.0
2020-01-22,42.75,43.45,42.6,43.35,806692,36.8133950158113,37.4161874488187,36.6842252087382,37.3300742441034,936780.837116171,0.0,1.0
2020-01-23,43.51,43.59,42.51,42.74,694803,37.4678553716479,37.5367459354202,36.6067233244944,36.8047836953397,806848.383237751,0.0,1.0
2020-01-24,43.36,43.72,43.1,43.65,610402,37.3386855645749,37.6486931015501,37.114791232315,37.5884138582494,708836.701662327,0.0,1.0
2020-01-27,43.17,43.44,42.93,43.09,666754,37.1750704756157,37.4075761283472,36.9683987842989,37.1061799118434,774276.142902814,0.0,1.0
2020-01-28,43.51,43.68,43.2,43.25,525921,37.4678553716479,37.614247819664,37.2009044370303,37.243961039388,610732.119119781,0.0,1.0
2020-01-29,43.66,43.95,43.37,43.69,403467,37.5970251787209,37.8467534723954,37.3472968850464,37.6228591401355,468530.931270858,0.0,1.0
2020-01-30,43.76,43.98,43.41,43.48,480761,37.6831383834363,37.87258743381,37.3817421669326,37.4420214102333,558289.523179612,0.0,1.0
2020-01-31,42.7,43.77,42.63,43.64,903920,36.7703384134536,37.6917497039078,36.7100591701528,37.5798025377779,1049688.02750746,0.0,1.0
2020-02-03,42.84,43.16,42.74,42.89,769736,36.8908969000551,37.1664591551442,36.8047836953397,36.9339535024127,893865.235354328,0.0,1.0
2020-02-04,43.53,43.64,42.89,43.05,598384,37.485078012591,37.5798025377779,36.9339535024127,37.0717346299573,694880.653876477,0.0,1.0
2020-02-05,43.49,43.74,43.27,43.74,950402,37.4506327307048,37.6659157424932,37.2611836803311,37.6659157424932,1103665.81192932,0.0,1.0
2020-02-06,43.59,43.71,43.42,43.61,379808,37.5367459354202,37.6400817810786,37.3903534874041,37.5539685763633,441056.63150672,0.0,1.0
2020-02-07,43.5,43.75,43.41,43.67,770589,37.4592440511764,37.6745270629647,37.3817421669326,37.6056364991925,894855.791916262,0.0,1.0
2020-02-10,44.08,44.1,43.46,43.6,494156,37.9587006385254,37.9759232794685,37.4247987692902,37.5453572558917,573844.628862043,0.0,1.0
2020-02-11,44.4,44.59,44.14,44.17,693997,38.2342628936145,38.3978779825737,38.0103685613546,38.0362025227692,805912.405994,0.0,1.0
2020-02-12,44.87,45.08,44.46,44.67,882187,38.6389949557766,38.8198326856789,38.2859308164437,38.4667685463459,1024450.31852678,0.0,1.0
2020-02-13,45.85,46.03,44.93,45.02,1295757,39.482904361987,39.6379081304747,38.6906628786058,38.7681647628497,1504713.48068301,0.0,1.0
2020-02-14,46.01,46.12,45.53,45.92,799988,39.6206854895316,39.7154100147185,39.2073421068979,39.5431836052878,928995.736071379,0.0,1.0
2020-02-18,45.83,46.1,45.48,46.06,639982,39.465681721044,39.6981873737754,39.1642855045403,39.6637420918893,743186.834255555,0.0,1.0
2020-02-19,45.5,45.88,45.23,45.87,847809,39.1815081454833,39.5087383234017,38.9490024927519,39.5001270029301,984528.450430431,0.0,1.0
2020-02-20,45.87,45.9,45.26,45.42,578699,39.5001270029301,39.5259609643447,38.9748364541665,39.112617581711,672021.209654108,0.0,1.0
2020-02-21,45.5,45.93,45.41,45.85,551475,39.1815081454833,39.5517949257593,39.1040062612395,39.482904361987,640407.010542613,0.0,1.0
2020-02-24,44.39,45.0,44.12,44.66,652882,38.225651573143,38.7509421219066,37.9931459204115,38.4581572258744,758167.11520392,0.0,1.0
2020-02-25,42.96,44.6,42.9,44.46,794256,36.9942327457135,38.4064893030452,36.9425648228843,38.2859308164437,922339.381777112,0.0,1.0
2020-02-26,42.59,43.47,42.59,43.16,603458,36.6756138882667,37.4334100897618,36.6756138882667,37.1664591551442,700772.897716168,0.0,1.0
2020-02-27,39.97,42.15,39.97,42.01,904679,34.4194479247246,36.2967157875192,34.4194479247246,36.1761573009177,1050569.42543303,0.0,1.0
2020-02-28,38.5,39.17,37.32,38.91,1684371,33.153583815409,33.7305422870018,32.1374479997679,33.5066479547419,1955996.18614565,0.0,1.0
2020-03-02,40.13,40.15,38.13,38.74,978455,34.5572290522691,34.5744516932122,32.8349649579622,33.3602555067258,1136242.69731261,0.0,1.0
2020-03-03,40.43,41.28,39.61,40.11,1578481,34.8155686664152,35.5475309064956,34.1094403877493,34.5400064113261,1833030.14353926,0.0,1.0
2020-03-04,42.12,42.32,40.84,41.02,1004192,36.2708818261046,36.4431082355353,35.1686328057481,35.3236365742357,1166130.09969773,0.0,1.0
2020-03-05,40.6,41.6,40.05,41.19,968619,34.9619611144313,35.8230931615848,34.4883384884969,35.4700290222518,1124820.523405,0.0,1.0
2020-03-06,39.62,39.72,37.96,39.21,1089716,34.1180517082209,34.2041649129362,32.6885725099461,33.7649875688879,1265445.87859913,0.0,1.0
2020-03-09,35.48,37.74,35.26,37.22,1124082,30.5529650330055,32.4991234595723,30.3635159826317,32.0513347950525,1305353.81155041,0.0,1.0
2020-03-10,36.89,37.0,34.11,36.52,1217045,31.7671612194919,31.8618857446788,29.3732141284052,31.4485423620451,1413308.21913202,0.0,1.0
2020-03-11,33.93,35.83,33.46,35.62,1118223,29.2182103599176,30.8543612495092,28.8134782977554,30.6735235196069,1298549.97697083,0.0,1.0
2020-03-12,30.79,32.89,29.81,29.86,1478494,26.5142557318556,28.3226330308779,25.6703463256452,25.7134029280029,1716919.03104436,0.0,1.0
2020-03-13,34.59,34.71,31.02,32.61,1153541,29.7865575110389,29.8898933566973,26.7123161027009,28.081516057675,1339563.43143086,0.0,1.0
2020-03-16,28.34,30.89,27.67,28.04,1500518,24.4044822163296,26.600368936571,23.8275237447368,24.1461426021836,1742494.66729295,0.0,1.0
2020-03-17,30.71,30.89,27.76,29.0,1515020,26.4453651680834,26.600368936571,23.9050256289806,24.9728293674509,1759335.29010792,0.0,1.0
2020-03-18,29.23,30.18,26.67,28.64,1529063,25.1708897382962,25.988965183092,22.9663916975833,24.6628218304757,1775642.89362404,0.0,1.0
2020-03-19,30.07,31.04,28.88,28.92,1406426,25.8942406579051,26.729538743644,24.8694935217925,24.9039388036786,1633229.19481283,0.0,1.0
2020-03-20,27.74,30.27,27.43,30.26,1948397,23.8878029880375,26.0664670673358,23.6208520534199,26.0578557468643,2262599.57046139,0.0,1.0
2020-03-23,27.09,28.81,25.89,27.86,1611779,23.3280671573878,24.8092142784918,22.2947087008036,23.9911388336959,1871697.84857946,0.0,1.0
2020-03-24,28.7,29.35,27.0,28.58,1936328,24.7144897533049,25.2742255839546,23.250565273144,24.6111539076465,2248584.298309,0.0,1.0
2020-03-25,28.73,30.62,27.06,28.5,2429675,24.7403237147195,26.3678632838396,23.3022331959732,24.5422633438742,2821489.46614102,0.0,1.0
2020-03-26,30.92,31.05,28.62,29.24,1311843,26.6262028979856,26.7381500641155,24.6455991895326,25.1795010587677,1523393.542647,0.0,1.0
2020-03-27,32.01,32.88,29.36,29.72,1477015,27.5648368293829,28.3140217104064,25.2828369044262,25.5928444414014,1715201.5244147,0.0,1.0
2020-03-30,33.7,33.92,30.94,32.28,1674322,29.2354330008606,29.42628745962,26.8410770636982,28.0035542215959,1930009.08857204,0.25,1.0
2020-03-31,33.23,33.41,31.82,33.29,1907270,28.8276984753293,28.9838521234052,27.6044948987355,28.8797496913546,2198530.76908791,0.0,1.0
2020-04-01,30.52,31.48,28.9,31.48,1484888,26.4767185515213,27.3095380079256,25.0713357188389,27.3095380079256,1711646.46675583,0.0,1.0
2020-04-02,31.06,31.48,29.82,29.82,1386968,26.9451794957487,27.3095380079256,25.8694543645598,25.8694543645598,1598773.02308552,0.0,1.0
2020-04-03,30.73,31.3,29.78,30.58,1362587,26.6588978076097,27.1533843598498,25.8347535538763,26.5287697675465,1570668.78053929,0.0,1.0
2020-04-06,33.01,33.4,31.83,32.22,1191306,28.63684401657,28.9751769207343,27.6131701014064,27.9515030055706,1373231.31827116,0.0,1.0
2020-04-07,33.17,35.27,32.91,34.52,1198047,28.7756472593041,30.5974398201886,28.5500919898612,29.9467996198727,1381001.74192089,0.0,1.0
2020-04-08,34.28,35.05,33.01,33.68,1445032,29.7385947557716,30.4065853614292,28.63684401657,29.2180825955189,1665704.02424231,0.0,1.0
2020-04-09,36.75,37.07,35.23,35.5,1177201,31.8813698154786,32.1589763009467,30.5627390095051,30.7969694816188,1356972.33212972,0.0,1.0
2020-04-13,35.25,36.61,35.16,36.06,1083799,30.5800894148468,31.7599169780863,30.5020125908089,31.282780831188,1249306.83595228,0.0,1.0
2020-04-14,36.36,37.04,35.84,36.31,852702,31.5430369113143,32.1329506929341,31.0919263724286,31.4996608979599,982918.823167561,0.0,1.0
2020-04-15,34.66,35.37,33.99,34.43,1192191,30.068252457265,30.6841918468973,29.4870138783161,29.8687227958348,1374251.46734845,0.0,1.0
2020-04-16,34.43,35.49,33.72,34.81,1050930,29.8687227958348,30.7882942789479,29.2527834062024,30.1983804973282,1211418.38395065,0.0,1.0
2020-04-17,35.57,35.82,34.71,34.99,1024903,30.8576959003149,31.0745759670869,30.1116284706194,30.354534145404,1181416.77939175,0.0,1.0
2020-04-20,34.82,35.33,34.38,34.71,1074724,30.207055699999,30.6494910362138,29.8253467824804,30.1116284706194,1238845.98524448,0.0,1.0
2020-04-21,33.4,34.43,32.85,33.6,852965,28.9751769207343,29.8687227958348,28.498040773836,29.1486809741519,983221.986113692,0.0,1.0
2020-04-22,34.13,34.55,33.54,34.11,970141,29.6084667157084,29.9728252278853,29.0966297581266,29.5911163103667,1118292.02936853,0.0,1.0
2020-04-23,35.01,35.76,34.53,34.57,1581779,30.3718845507457,31.0225247510616,29.9554748225436,29.9901756332271,1823333.77099052,0.0,1.0
2020-04-24,36.03,36.17,34.7,35.59,1345482,31.2567552231753,31.3782080605676,30.1029532679485,30.8750463056567,1550951.66193247,0.0,1.0
2020-04-27,37.58,37.74,36.12,36.22,961798,32.6014116371615,32.7402148798956,31.3348320472132,31.421584073922,1108674.96298228,0.0,1.0
2020-04-28,37.53,39.24,37.4,38.68,1292551,32.5580356238071,34.0414952805273,32.4452579890857,33.5556839309581,1489937.52542395,0.0,1.0
2020-04-29,38.36,38.85,37.85,38.6,1416871,33.27807744549,33.7031623763631,32.8356421092752,33.4862823095911,1633242.5347897,0.0,1.0
2020-04-30,37.77,37.9,36.77,37.41,1168101,32.7662404879082,32.8790181226296,31.8987202208203,32.4539331917566,1346482.66365137,0.0,1.0
2020-05-01,36.26,36.87,35.68,36.7,930936,31.4562848846055,31.9854722475291,30.9531231296946,31.8379938021242,1073100.00159999,0.0,1.0
2020-05-04,35.77,35.86,35.08,35.6,1521351,31.0311999537325,31.1092767777704,30.4326109694419,30.8837215083276,1753677.761451,0.0,1.0
2020-05-05,35.93,36.5,35.89,36.31,939298,31.1700031964665,31.6644897487066,31.135302385783,31.4996608979599,1082738.96949186,0.0,1.0
2020-05-06,35.58,36.2,35.51,36.05,920913,30.8663711029858,31.4042336685803,30.8056446842896,31.2741056285171,1061546.38103312,0.0,1.0
2020-05-07,35.82,36.43,35.66,36.13,784182,31.0745759670869,31.6037633300105,30.9357727243528,31.3435072498841,903935.077658061,0.0,1.0
2020-05-08,36.82,36.92,35.98,36.69,615252,31.9420962341747,32.0288482608835,31.2133792098209,31.8293185994533,709207.638531971,0.0,1.0
2020-05-11,36.21,36.61,35.66,36.09,746035,31.4129088712512,31.7599169780863,30.9357727243528,31.3088064392006,859962.617938987,0.0,1.0
2020-05-12,33.93,36.45,33.91,36.19,1177802,29.4349626622908,31.6211137353522,29.4176122569491,31.3955584659094,1357665.11133362,0.0,1.0
2020-05-13,33.35,34.04,33.08,33.63,1864669,28.9318009073799,29.5303898916705,28.6975704352662,29.1747065821645,2149424.13536855,0.0,1.0
2020-05-14,34.05,34.14,31.65,32.58,1863324,29.5390650943414,29.6171419183793,27.4570164533305,28.2638103017222,2147873.73931323,0.0,1.0
2020-05-15,33.98,34.11,32.92,33.79,2142170,29.4783386756452,29.5911163103667,28.5587671925321,29.3135098248985,2469302.54112792,0.0,1.0
2020-05-18,36.25,36.53,35.48,35.48,2069183,31.4476096819347,31.6905153567193,30.779619076277,30.779619076277,2385169.63637744,0.0,1.0
2020-05-19,35.46,36.26,35.33,35.91,1431196,30.7622686709353,31.4562848846055,30.6494910362138,31.1526527911248,1649755.11731193,0.0,1.0
2020-05-20,35.91,36.25,35.56,36.12,1971380,31.1526527911248,31.4476096819347,30.849020697644,31.3348320472132,2272431.05987328,0.0,1.0
2020-05-21,36.23,36.45,35.7,35.72,991214,31.4302592765929,31.6211137353522,30.9704735350363,30.9878239403781,1142583.10451624,0.0,1.0
2020-05-22,36.26,36.42,35.73,36.25,440737,31.4562848846055,31.5950881273396,30.996499143049,31.4476096819347,508042.309466146,0.0,1.0
2020-05-26,37.85,38.11,37.48,37.95,679217,32.8356421092752,33.0611973787181,32.5146596104527,32.922394135984,782940.786248187,0.0,1.0
2020-05-27,38.01,38.9,37.68,38.9,1204039,32.9744453520093,33.7465383897175,32.6881636638703,33.7465383897175,1387908.78516509,0.0,1.0
2020-05-28,38.07,38.57,37.66,38.57,841574,33.0264965680346,33.4602567015785,32.6708132585285,33.4602567015785,970091.457142607,0.0,1.0
2020-05-29,37.88,38.18,37.26,37.56,1303074,32.8616677172879,33.1219237974142,32.3238051516934,32.5840612318198,1502067.50140171,0.0,1.0
2020-06-01,38.11,38.67,37.56,37.87,1161854,33.0611973787181,33.5470087282873,32.5840612318198,32.852992514617,1339281.67914761,0.0,1.0
2020-06-02,38.66,38.91,38.21,38.56,888815,33.5383335256164,33.7552135923884,33.1479494054269,33.4515814989076,1024546.6690751,0.0,1.0
2020-06-03,39.55,39.67,39.08,39.17,1468112,34.3104265633246,34.4145289953751,33.9026920377933,33.9807688618312,1692308.59000937,0.0,1.0
2020-06-04,39.54,39.61,38.65,39.24,1755171,34.3017513606537,34.3624777793498,33.5296583229455,34.0414952805273,2023204.60580347,0.0,1.0
2020-06-05,40.53,41.63,39.95,41.13,2531892,35.1605964250707,36.1148687188673,34.6574346701597,35.6811085853234,2918539.3080201,0.0,1.0
2020-06-08,40.93,41.46,40.52,41.2,1234007,35.5076045319058,35.9673902734624,35.1519212223998,35.7418350040195,1422453.22307269,0.0,1.0
2020-06-09,40.73,41.22,39.85,40.15,1380292,35.3341004784882,35.7591854093613,34.5706826434509,34.8309387235773,1591077.5256392,0.0,1.0
2020-06-10,40.04,40.68,39.71,40.46,1322425,34.7355114941976,35.2907244651338,34.4492298060586,35.0998700063745,1524373.6085143,0.0,1.0
2020-06-11,37.8,38.94,37.73,38.39,1983811,32.7922660959208,33.781239200401,32.7315396772247,33.3041030535027,2286760.40809903,0.0,1.0
2020-06-12,39.07,39.28,38.05,39.25,1991356,33.8940168351224,34.0761960912109,33.0091461626928,34.0501704831982,2295457.61124949,0.0,1.0
2020-06-15,39.33,39.68,37.49,37.67,1903410,34.1195721045653,34.423204198046,32.5233348131236,32.6794884611994,2194081.30531577,0.0,1.0
2020-06-16,40.29,41.25,39.74,40.9,1835514,34.9523915609696,35.7852110173739,34.4752554140713,35.4815789238932,2115816.85135907,0.0,1.0
2020-06-17,39.75,40.56,39.43,40.56,1666839,34.4839306167421,35.1866220330833,34.206324131274,35.1866220330833,1921383.35349254,0.0,1.0
2020-06-18,38.8,39.66,38.71,39.22,1364810,33.6597863630087,34.4058537927042,33.5817095389708,34.0241448751856,1573231.25669615,0.0,1.0
2020-06-19,38.19,39.49,37.75,39.47,3728944,33.1305990000851,34.2583753472993,32.7488900825664,34.2410249419575,4298394.10267331,0.0,1.0
2020-06-22,38.48,38.54,36.92,37.89,1496644,33.3821798775406,33.4342310935658,32.0288482608835,32.8703429199587,1725197.73517687,0.0,1.0
2020-06-23,37.84,39.12,37.8,39.01,1195952,32.8269669066044,33.9373928484768,32.7922660959208,33.8419656190971,1378586.81274922,0.0,1.0
2020-06-24,36.71,37.83,36.12,37.33,1774363,31.8466690047951,32.8182917039335,31.3348320472132,32.3845315703895,2045327.43189539,0.0,1.0
2020-06-25,37.03,37.08,36.11,36.5,1901536,32.1242754902632,32.1676515036176,31.3261568445424,31.6644897487066,2191921.12523572,0.0,1.0
2020-06-26,37.58,37.96,36.53,36.79,14965922,32.6014116371615,32.9310693386549,31.6905153567193,31.9160706261621,17251380.247563,0.0,1.0
2020-06-29,37.84,37.91,37.14,37.77,1767561,33.0438469733763,33.10497459727,32.4325707344397,32.9827193494827,2024113.84769726,0.25,1.0
2020-06-30,38.44,38.72,37.81,37.9,1368887,33.567798035322,33.8123085308967,33.017649420279,33.0962420795709,1567574.26342443,0.0,1.0
2020-07-01,40.09,40.21,38.36,38.71,1044070,35.0086634556727,35.1134536680619,33.4979378937293,33.8035760131976,1195611.66203898,0.0,1.0
2020-07-02,40.03,40.74,39.62,40.64,1287000,34.9562683494782,35.5762771061139,34.5982351238153,35.488951929123,1473801.76524961,0.0,1.0
2020-07-06,39.38,40.98,39.29,40.98,1162665,34.388654699037,35.7858575308922,34.3100620397451,35.7858575308922,1331420.14715924,0.0,1.0
2020-07-07,38.37,39.19,38.36,38.76,1023132,33.5066704114284,34.2227368627542,33.4979378937293,33.8472386016931,1171634.61358459,0.0,1.0
2020-07-08,38.32,38.8,38.19,38.39,1232698,33.4630078229329,33.8821686724895,33.3494850928446,33.5241354468266,1411618.09512017,0.0,1.0
2020-07-09,38.38,38.51,37.74,38.26,941034,33.5154029291275,33.6289256592157,32.9565217963854,33.4106127167383,1077620.48979013,0.0,1.0
2020-07-10,38.31,38.55,37.87,38.31,1009257,33.4542753052338,33.6638557300121,33.0700445264736,33.4542753052338,1155745.72508976,0.0,1.0
2020-07-13,37.99,38.82,37.94,38.66,959959,33.1748347388627,33.8996337078876,33.1311721503673,33.7599134247021,1099292.36112452,0.0,1.0
2020-07-14,38.44,38.46,37.91,37.98,1929294,33.567798035322,33.5852630707202,33.10497459727,33.1661022211636,2209321.60286362,0.0,1.0
2020-07-15,38.72,39.11,38.35,39.11,878740,33.8123085308967,34.1528767211614,33.4892053760302,34.1528767211614,1006284.81988768,0.0,1.0
2020-07-16,38.4,38.99,37.88,38.49,782766,33.5328679645256,34.0480865087723,33.0787770441727,33.6114606238175,896380.662453285,0.0,1.0
2020-07-17,39.28,39.49,38.45,38.57,1518510,34.301329522046,34.484712393727,33.5765305530211,33.6813207654103,1738914.31122703,0.0,1.0
2020-07-20,39.04,39.29,38.74,39.05,629977,34.0917490972677,34.3100620397451,33.8297735662949,34.1004816149668,721415.085211076,0.0,1.0
2020-07-21,39.33,39.7,39.2,39.49,1096572,34.3449921105415,34.668095265408,34.2314693804533,34.484712393727,1255734.07095827,0.0,1.0
2020-07-22,40.29,40.39,38.91,39.01,1099928,35.1833138096546,35.2706389866456,33.9782263671795,34.0655515441705,1259577.17797007,0.0,1.0
2020-07-23,40.81,41.84,40.19,40.19,1889181,35.6374047300076,36.5368540530144,35.0959886326637,35.0959886326637,2163386.39679567,0.0,1.0
2020-07-24,40.99,41.16,40.63,40.96,1640798,35.7945900485913,35.9430428494759,35.4802194114239,35.768392495494,1878951.81726343,0.0,1.0
2020-07-27,41.72,41.77,40.68,40.82,1216809,36.4320638406253,36.4757264291207,35.5238819999194,35.6461372477067,1393422.88436023,0.0,1.0
2020-07-28,42.31,42.6125,41.38,41.52,923478,36.9472823848719,37.2114410452695,36.135158238856,36.2574134866434,1057516.32212057,0.0,1.0
2020-07-29,43.78,43.78,42.67,42.67,1090434,38.2309624866389,38.2309624866389,37.2616530220393,37.2616530220393,1248705.1702317,0.0,1.0
2020-07-30,44.09,44.31,42.99,43.25,1371495,38.5016705353108,38.6937859246909,37.5410935884104,37.7681390485868,1570560.8018889,0.0,1.0
2020-07-31,43.92,44.28,43.14,44.28,1329874,38.3532177344262,38.6675883715936,37.6720813538968,38.6675883715936,1522898.7169849,0.0,1.0
2020-08-03,43.78,43.96,43.37,43.95,773870,38.2309624866389,38.3881478052226,37.872929260976,38.3794152875235,886193.451494728,0.0,1.0
2020-08-04,43.75,43.89,43.35,43.65,718746,38.2047649335416,38.3270201813289,37.8554642255778,38.1174397565506,823068.472079329,0.0,1.0
2020-08-05,43.88,44.11,43.51,44.0,702982,38.3182876636298,38.519135570709,37.9951845087633,38.423077876019,805016.404458976,0.0,1.0
2020-08-06,43.19,44.05,43.19,43.79,1976967,37.7157439423923,38.4667404645144,37.7157439423923,38.239695004338,2263914.10601416,0.0,1.0
2020-08-07,43.25,43.47,42.89,43.08,905048,37.7681390485868,37.9602544379669,37.4537684114194,37.6196862477022,1036411.29761898,0.0,1.0
2020-08-10,42.82,43.44,42.77,43.3,1426099,37.3926407875257,37.9340568848696,37.3489781990303,37.8118016370823,1633090.30584359,0.0,1.0
2020-08-11,42.11,43.28,41.95,43.18,1058347,36.77263203089,37.7943366016841,36.6329117477045,37.7070114246932,1211960.89887073,0.0,1.0
2020-08-12,43.01,43.155,42.29,42.47,1081049,37.5585586238085,37.6851801304454,36.9298173494737,37.0870026680574,1237957.98331105,0.0,1.0
2020-08-13,42.57,43.145,42.42,42.87,766749,37.1743278450484,37.6764476127463,37.0433400795619,37.4363033760212,878038.873118393,0.0,1.0
2020-08-14,42.08,42.9031,41.99,42.49,632197,36.7464344777927,37.4652080096052,36.6678418185008,37.1044677034556,723957.307370247,0.0,1.0
2020-08-17,42.9,42.98,42.0,42.24,720094,37.4625009291185,37.5323610707113,36.6765743361999,36.8861547609782,824612.1276967,0.0,1.0
2020-08-18,42.88,43.095,42.4,42.78,910338,37.4450358937203,37.6327850242509,37.0258750441637,37.3577107167294,1042469.11528656,0.0,1.0
2020-08-19,42.51,43.19,42.4,43.03,1033252,37.1219327388538,37.7157439423923,37.0258750441637,37.5760236592067,1183223.48216604,0.0,1.0
2020-08-20,42.55,43.02,42.34,42.36,917457,37.1568628096502,37.5672911415076,36.9734799379692,36.9909449733674,1050621.40337266,0.0,1.0
2020-08-21,42.75,42.82,42.09,42.59,920791,37.3315131636321,37.3926407875257,36.7551669954918,37.1917928804465,1054439.31719188,0.0,1.0
2020-08-24,42.98,43.01,42.25,42.86,584209,37.5323610707113,37.5585586238085,36.8948872786773,37.4275708583221,669004.083507932,0.0,1.0
2020-08-25,43.28,43.31,42.66,43.09,1094718,37.7943366016841,37.8205341547814,37.2529205043402,37.6284187654013,1253610.97191183,0.0,1.0
2020-08-26,43.3,43.42,42.74,43.25,983340,37.8118016370823,37.9165918494715,37.322780645933,37.7681390485868,1126066.99909911,0.0,1.0
2020-08-27,43.06,43.6,42.9,43.49,1440899,37.602221212304,38.0737771680552,37.4625009291185,37.9777194733651,1650038.45357141,0.0,1.0
2020-08-28,42.8,43.23,42.69,43.23,1303860,37.3751757521275,37.7506740131886,37.2791180574375,37.7506740131886,1493108.91191792,0.0,1.0
2020-08-31,42.65,43.16,42.64,42.88,1093993,37.2441879866411,37.689546389295,37.235455468942,37.4450358937203,1252780.74170219,0.0,1.0
2020-09-01,42.58,42.795,42.11,42.45,581609,37.1830603627474,37.370809493278,36.77263203089,37.0695376326592,666026.706204399,0.0,1.0
2020-09-02,43.08,43.08,42.36,42.68,1747128,37.6196862477022,37.6196862477022,36.9909449733674,37.2703855397384,2000715.09752682,0.0,1.0
2020-09-03,42.27,43.34,42.06,43.09,785646,36.9123523140755,37.8467317078787,36.7289694423945,37.6284187654013,899678.680389507,0.0,1.0
2020-09-04,41.58,42.62,40.88,42.39,886937,36.3098085928379,37.2179904335438,35.6985323539013,37.0171425264646,1015671.57440963,0.0,1.0
2020-09-08,40.79,41.5,40.66,41.41,925924,35.6199396946094,36.2399484512452,35.5064169645212,36.1613557919533,1060317.34707613,0.0,1.0
2020-09-09,41.13,41.66,40.94,41.04,854443,35.9168452963786,36.3796687344307,35.7509274600958,35.8382526370868,978461.228986149,0.0,1.0
2020-09-10,40.52,41.16,40.48,41.09,884011,35.3841617167338,35.9430428494759,35.3492316459375,35.8819152255823,1012320.87979804,0.0,1.0
2020-09-11,40.11,40.79,39.88,40.79,819427,35.0261284910709,35.6199396946094,34.8252805839917,35.6199396946094,938362.827578239,0.0,1.0
2020-09-14,41.18,41.29,40.11,40.44,943693,35.9605078848741,36.0565655795642,35.0261284910709,35.3143015751411,1080665.43065556,0.0,1.0
2020-09-15,42.13,42.23,41.315,41.32,1047141,36.7900970662882,36.8774222432791,36.0783968738119,36.0827631326615,1199128.40269249,0.0,1.0
2020-09-16,41.95,42.66,41.89,42.45,995325,36.6329117477045,37.2529205043402,36.5805166415099,37.0695376326592,1139791.56332328,0.0,1.0
2020-09-17,41.07,41.59,40.82,41.58,972371,35.8644501901841,36.318541110537,35.6461372477067,36.3098085928379,1113505.90231354,0.0,1.0
2020-09-18,40.68,41.52,40.66,41.24,2245072,35.5238819999194,36.2574134866434,35.5064169645212,36.0129029910687,2570933.23753883,0.0,1.0
2020-09-21,39.53,40.16,39.32,40.16,841074,34.5196424645234,35.0697910795664,34.3362595928424,35.0697910795664,963151.783920397,0.0,1.0
2020-09-22,40.28,40.68,39.55,39.56,739860,35.1745812919555,35.5238819999194,34.5371074999216,34.5458400176207,847247.066074264,0.0,1.0
2020-09-23,39.26,40.44,39.26,40.26,707108,34.2838644866478,35.3143015751411,34.2838644866478,35.1571162565574,809741.273210662,0.0,1.0
2020-09-24,39.19,39.96,39.05,39.2,614577,34.2227368627542,34.8951407255845,34.1004816149668,34.2314693804533,703779.850413216,0.0,1.0
2020-09-25,39.77,39.85,38.855,38.91,619891,34.7292228893017,34.7990830308945,33.9301975198345,33.9782263671795,709865.151563594,0.0,1.0
2020-09-28,40.78,40.83,40.13,40.25,1043852,35.6112071769103,35.6548697654058,35.0435935264691,35.1483837388583,1195362.02040353,0.0,1.0
2020-09-29,40.26,40.63,39.95,40.38,901141,35.3754291990347,35.7005387073219,35.1030401515509,35.4808701206414,1025568.80528223,0.25,1.0
2020-09-30,39.8,40.55,39.36,40.47,1297117,34.9712389995425,35.6302447595842,34.5846222869848,35.5599508118464,1476220.40502126,0.0,1.0
2020-10-01,40.7,40.71,39.7,40.12,1349831,35.7620459115925,35.7708326550597,34.8833715648703,35.2524147904936,1536213.05212271,0.0,1.0
2020-10-02,41.86,42.0,39.88,40.12,861324,36.7813081537902,36.9043225623313,35.0415329472803,35.2524147904936,980253.950980932,0.0,1.0
2020-10-05,42.92,43.11,41.74,42.07,943980,37.7127029613157,37.8796510871929,36.6758672321836,36.9658297666019,1074322.93149498,0.0,1.0
2020-10-06,42.67,43.38,42.42,43.11,760043,37.4930343746352,38.1168931608079,37.2733657879546,37.8796510871929,864988.266512253,0.0,1.0
2020-10-07,42.64,42.91,42.5,42.86,462803,37.4666741442335,37.7039162178485,37.3436597356924,37.6599825005124,526705.942567289,0.0,1.0
2020-10-08,43.36,43.49,42.76,42.85,384440,38.0993196738735,38.2135473389474,37.5721150658402,37.6511957570452,437522.731184907,0.0,1.0
2020-10-09,43.49,43.8,43.01,43.74,416972,38.2135473389474,38.4859363864312,37.7917836525207,38.4332159256279,474546.68678502,0.0,1.0
2020-10-12,44.3,44.465,43.34,43.64,1170947,38.9252735597923,39.0702548270015,38.081746186939,38.3453484909557,1332629.09560081,0.0,1.0
2020-10-13,43.57,44.15,43.33,44.04,357321,38.2838412866851,38.793472407784,38.0729594434718,38.6968182296445,406659.192148898,0.0,1.0
2020-10-14,41.88,43.48,41.87,43.32,679133,36.7988816407247,38.2047605954801,36.7900948972574,38.0641727000046,772906.370299135,0.0,1.0
2020-10-15,42.28,42.73,41.5,41.5,426056,37.1503513794135,37.5457548354385,36.4649853889702,36.4649853889702,484884.987924558,0.0,1.0
2020-10-16,41.82,42.5,41.81,42.5,402684,36.7461611799213,37.3436597356924,36.7373744364541,37.3436597356924,458285.827396898,0.0,1.0
2020-10-19,41.16,42.12,41.05,41.94,524257,36.1662361110847,37.009763483938,36.0695819329452,36.851602101528,596645.391954027,0.0,1.0
2020-10-20,41.62,41.79,41.25,41.47,509703,36.5704263105769,36.7198009495197,36.2453168022897,36.4386251585686,580081.803800699,0.0,1.0
2020-10-21,41.47,41.91,41.165,41.52,719305,36.4386251585686,36.8252418711263,36.1706294828183,36.4825588759047,818625.24231339,0.0,1.0
2020-10-22,41.91,42.0,40.9,41.66,836886,36.8252418711263,36.9043225623313,35.9377807809369,36.6055732844458,952441.599236325,0.0,1.0
2020-10-23,42.02,42.34,41.65,42.06,437713,36.9218960492658,37.2030718402169,36.5967865409786,36.9570430231347,498151.563924512,0.0,1.0
2020-10-26,41.33,42.015,40.99,41.71,495553,36.3156107500275,36.9175026775321,36.0168614721419,36.6495070017819,563977.999185501,0.0,1.0
2020-10-27,40.81,41.6,40.81,41.38,400088,35.8587000897319,36.5528528236424,35.8587000897319,36.3595444673636,455331.376740993,0.0,1.0
2020-10-28,39.75,40.605,39.43,40.05,538890,34.9273052822064,35.6785718486539,34.6461294912553,35.1909075862231,613298.888274464,0.0,1.0
2020-10-29,40.21,40.42,39.24,39.71,505008,35.3314954816986,35.5160170945103,34.4791813653781,34.8921583083375,574738.527287035,0.0,1.0
2020-10-30,39.81,40.45,39.4,39.98,630461,34.9800257430098,35.5423773249119,34.6197692608537,35.1294003819525,717513.834735115,0.0,1.0
2020-11-02,40.86,40.86,39.82,40.26,692435,35.902633807068,35.902633807068,34.988812486477,35.3754291990347,788045.084715487,0.0,1.0
2020-11-03,41.74,41.99,40.94,41.27,586435,36.6758672321836,36.8955358188641,35.9729277548058,36.2628902892241,667408.80985959,0.0,1.0
2020-11-04,42.39,42.54,41.39,42.12,474911,37.247005557553,37.3788067095613,36.3683312108308,37.009763483938,540485.791774413,0.0,1.0
2020-11-05,42.24,42.58,41.99,42.57,432693,37.1152044055446,37.4139536834302,36.8955358188641,37.405166939963,492438.412039828,0.0,1.0
2020-11-06,41.74,42.58,41.73,42.49,317655,36.6758672321836,37.4139536834302,36.6670804887163,37.3348729922252,361516.18763537,0.0,1.0
2020-11-09,40.74,44.79,40.47,43.97,1324587,35.7971928854614,39.3558239896862,35.5599508118464,38.635311025374,1507483.40945797,0.0,1.0
2020-11-10,41.8,41.95,40.26,40.74,792275,36.7285876929869,36.8603888449952,35.3754291990347,35.7971928854614,901670.798692962,0.0,1.0
2020-11-11,42.63,42.68,41.76,42.04,504764,37.4578874007663,37.5018211181024,36.693440719118,36.9394695362002,574460.836239253,0.0,1.0
2020-11-12,41.83,43.66,41.52,43.66,659283,36.7549479233885,38.3629219778901,36.4825588759047,38.3629219778901,750315.520715273,0.0,1.0
2020-11-13,42.83,42.89,41.9801,42.09,571740,37.6336222701107,37.686342730914,36.8868369428315,36.9834032535363,650684.752699145,0.0,1.0
2020-11-16,43.2,43.535,42.12,43.4,839577,37.9587317783979,38.2530876845499,37.009763483938,38.1344666477424,955504.167308374,0.0,1.0
2020-11-17,43.0,43.34,42.37,42.79,596386,37.7829969090535,38.081746186939,37.2294320706185,37.5984752962418,678733.824681204,0.0,1.0
2020-11-18,41.85,43.23,41.85,43.16,587436,36.772521410323,37.9850920087996,36.772521410323,37.923584804529,668548.026002334,0.0,1.0
2020-11-19,42.03,42.06,41.43,41.67,530138,36.930682792733,36.9570430231347,36.4034781846997,36.614360027913,603338.429052399,0.0,1.0
2020-11-20,41.86,42.08,41.28,41.96,664165,36.7813081537902,36.9746165100691,36.2716770326914,36.8691755884624,755871.617827032,0.0,1.0
2020-11-23,42.3,42.81,42.16,42.65,860646,37.167924866348,37.6160487831763,37.0449104578069,37.4754608877007,979482.334053079,0.0,1.0
2020-11-24,42.38,42.91,42.25,42.66,740183,37.2382188140857,37.7039162178485,37.1239911490119,37.4842476311679,842386.036147744,0.0,1.0
2020-11-25,42.45,42.88,42.19,42.49,441221,37.2997260183563,37.6775559874468,37.0712706882085,37.3348729922252,502143.941775403,0.0,1.0
2020-11-27,42.48,42.7,42.0,42.51,162702,37.326086248758,37.5193946050368,36.9043225623313,37.3524464791596,185167.577279281,0.0,1.0
2020-11-30,41.88,42.42,41.81,42.31,658233,36.7988816407247,37.2733657879546,36.7373744364541,37.1767116098152,749120.538747359,0.0,1.0
2020-12-01,42.49,42.645,41.93,42.22,917906,37.3348729922252,37.4710675159671,36.8428153580608,37.0976309186102,1044648.68403656,0.0,1.0
2020-12-02,41.44,42.315,41.23,42.13,670367,36.4122649281669,37.1811049815488,36.2277433153552,37.0185502274052,762929.977984166,0.0,1.0
2020-12-03,41.35,41.65,41.04,41.38,597056,36.3331842369619,36.5967865409786,36.060795189478,36.3595444673636,679496.336984539,0.0,1.0
2020-12-04,41.96,42.09,41.51,41.51,557712,36.8691755884624,36.9834032535363,36.4737721324375,36.4737721324375,634719.793607838,0.0,1.0
2020-12-07,41.86,42.22,41.68,42.0,595043,36.7813081537902,37.0976309186102,36.6231467713802,36.9043225623313,677205.385840342,0.0,1.0
2020-12-08,41.59,41.91,41.45,41.7,661791,36.5440660801752,36.8252418711263,36.4210516716341,36.6407202583147,753169.820501486,0.0,1.0
2020-12-09,41.46,41.885,41.02,41.67,595570,36.4298384151013,36.8032750124583,36.0432217025436,36.614360027913,677805.152980428,0.0,1.0
2020-12-10,41.1,41.6,40.75,41.45,768016,36.1135156502814,36.5528528236424,35.8059796289286,36.4210516716341,874062.162921932,0.0,1.0
2020-12-11,40.81,41.22,40.37,40.81,745957,35.8587000897319,36.218956571888,35.4720833771742,35.8587000897319,848957.298893196,0.0,1.0
2020-12-14,41.21,41.9,40.77,41.04,580567,36.2101698284208,36.8164551276591,35.823553115863,36.060795189478,660730.567776059,0.0,1.0
2020-12-15,42.0,42.01,40.72,41.47,725827,36.9043225623313,36.9131093057985,35.7796193985269,36.4386251585686,826047.787451222,0.0,1.0
2020-12-16,42.14,42.57,41.79,42.25,1026032,37.0273369708724,37.405166939963,36.7198009495197,37.1239911490119,1167704.51285796,0.0,1.0
2020-12-17,42.42,42.5,41.91,42.28,869362,37.2733657879546,37.3436597356924,36.8252418711263,37.1503513794135,989401.822464816,0.0,1.0
2020-12-18,40.75,42.72,40.57,42.69,1882954,35.8059796289286,37.5369680919713,35.6478182465186,37.5106078615696,2142948.64419817,0.0,1.0
2020-12-21,41.03,41.08,40.19,40.27,1425131,36.0520084460108,36.0959421633469,35.3139219947642,35.384215942502,1621910.33039298,0.0,1.0
2020-12-22,41.87,41.89,40.9,41.02,660531,36.7900948972574,36.8076683841919,35.9377807809369,36.0432217025436,751735.842139992,0.0,1.0
2020-12-23,41.15,42.2533,41.04,41.97,490396,36.1574493676175,37.126890774356,36.060795189478,36.8779623319297,558108.930605956,0.0,1.0
2020-12-24,41.56,41.61,41.13,41.31,180546,36.5177058497736,36.5616395671097,36.139875880683,36.298037263093,205475.4422654,0.0,1.0
2020-12-28,41.82,41.85,41.24,41.85,466461,36.7461611799213,36.772521410323,36.2365300588225,36.772521410323,530869.032127883,0.0,1.0
2020-12-29,41.57,42.12,41.455,41.99,465476,36.5264925932408,37.009763483938,36.4254450433677,36.8955358188641,529748.025234174,0.0,1.0
2020-12-30,41.68,41.855,41.44,41.46,436831,36.8428153580608,36.9975056816611,36.6306686285518,36.6483475226775,494183.625845425,0.25,1.0
2020-12-31,42.13,42.16,41.26,41.71,874453,37.2405904758901,37.2671088170787,36.47155858142,36.8693336992494,989262.104043463,0.0,1.0
2021-01-04,40.84,42.24,40.75,42.24,915384,36.1003018047793,37.3378243935817,36.0207467812134,37.3378243935817,1035567.03659056,0.0,1.0
2021-01-05,41.27,41.55,40.87,40.88,793066,36.4803980284829,36.7279025462434,36.1268201459679,36.1356595930308,897189.602877837,0.0,1.0
2021-01-06,41.3,41.43,40.69,41.2,1002634,36.5069163696715,36.6218291814889,35.9677100988362,36.4185218990428,1134272.30557333,0.0,1.0
2021-01-07,41.23,41.51,40.82,41.34,848648,36.4450402402314,36.6925447579919,36.0826229106536,36.542274157923,960069.101566667,0.0,1.0
2021-01-08,41.7,41.89,41.12,41.34,463376,36.8604942521865,37.0284437463811,36.3478063225398,36.542274157923,524213.784758293,0.0,1.0
2021-01-11,40.98,41.7,40.87,41.37,542364,36.2240540636596,36.8604942521865,36.1268201459679,36.5687924991117,613572.315261573,0.0,1.0
2021-01-12,40.84,41.31,40.67,40.91,407069,36.1003018047793,36.5157558167344,35.9500312047104,36.1621779342194,460514.099020609,0.0,1.0
2021-01-13,41.31,41.81,41.05,41.45,833480,36.5157558167344,36.9577281698781,36.2859301930997,36.6395080756147,942909.657212161,0.0,1.0
2021-01-14,41.15,41.475,41.03,41.45,406984,36.3743246637284,36.6616066932718,36.2682512989739,36.6395080756147,460417.939159709,0.0,1.0
2021-01-15,41.0,41.21,40.72,41.08,900962,36.2417329577853,36.4273613461057,35.9942284400248,36.3124485342883,1019251.53642701,0.0,1.0
2021-01-19,41.14,41.39,40.85,41.23,803595,36.3654852166655,36.5864713932374,36.1091412518422,36.4450402402314,909100.98141216,0.0,1.0
2021-01-20,42.35,42.855,41.14,41.14,1492101,37.4350583112734,37.8814503879485,36.3654852166655,36.3654852166655,1688002.64245803,0.0,1.0
2021-01-21,42.25,42.36,41.61,42.08,973357,37.3466638406446,37.4438977583362,36.7809392286206,37.1963932405757,1101151.45560188,0.0,1.0
2021-01-22,41.9,42.35,41.85,42.03,583926,37.037283193444,37.4350583112734,36.9930859581296,37.1521960052614,660591.09336429,0.0,1.0
2021-01-25,41.8,42.59,41.69,41.91,981514,36.9488887228153,37.6472050407823,36.8516548051236,37.0461226405069,1110379.40837085,0.0,1.0
2021-01-26,42.34,42.635,41.79,41.79,1632136,37.4262188642105,37.6869825525653,36.9400492757524,36.9400492757524,1846423.18505978,0.0,1.0
2021-01-27,41.18,42.425,41.06,42.04,949549,36.400843004917,37.5013541642449,36.2947696401626,37.1610354523242,1074217.64421,0.0,1.0
2021-01-28,40.77,41.59,40.72,41.25,1071654,36.0384256753392,36.7632603344949,35.9942284400248,36.4627191343572,1212354.11262423,0.0,1.0
2021-01-29,40.64,41.57,40.08,40.68,839634,35.9235128635218,36.7455814403692,35.4285038280008,35.9588706517733,949871.63114133,0.0,1.0
2021-02-01,42.45,42.5,40.39,40.91,1507753,37.5234527819021,37.5676500172165,35.70252668695,36.1621779342194,1705709.63237343,0.0,1.0
2021-02-02,42.92,43.31,42.22,42.65,689431,37.9389067938572,38.2836452293093,37.320145499456,37.7002417231596,779948.106590964,0.0,1.0
2021-02-03,42.28,42.82,41.99,42.62,1348827,37.3731821818332,37.8505123232285,37.1168382170099,37.673723381971,1525917.84350975,0.0,1.0
2021-02-04,42.59,43.05,42.17,42.3,837841,37.6472050407823,38.0538196056746,37.2759482641416,37.390861075959,947843.223722578,0.0,1.0
2021-02-05,42.4,42.86,42.18,42.86,1407425,37.4792555465877,37.88587011148,37.2847877112045,37.88587011148,1592209.32032181,0.0,1.0
2021-02-08,42.83,43.027,42.12,42.58,894839,37.8593517702913,38.03348887743,37.2317510288272,37.6383655937195,1012324.63256476,0.0,1.0
2021-02-09,43.03,43.12,42.64,42.89,661566,38.0361407115488,38.1156957351147,37.6914022760967,37.9123884526686,748424.641602942,0.0,1.0
2021-02-10,43.41,43.86,43.06,43.37,728815,38.372039699938,38.7698148177674,38.0626590527374,38.3366819116865,824502.929669676,0.0,1.0
2021-02-11,43.55,44.68,42.34,43.58,1219392,38.4957919588183,39.4946494769231,37.4262188642105,38.5223103000069,1379489.00120849,0.0,1.0
2021-02-12,43.7,43.91,43.22,43.28,613622,38.6283836647614,38.8140120530818,38.2040902057434,38.2571268881207,694185.954885349,0.0,1.0
2021-02-16,43.1,43.9,42.6,43.75,753530,38.0980168409889,38.8051726060189,37.6560444878452,38.6725809000758,852462.823341988,0.0,1.0
2021-02-17,42.73,43.26,42.54,42.8,585451,37.7709572996626,38.2394479939949,37.603007805468,37.8328334291027,662316.314398086,0.0,1.0
2021-02-18,42.39,42.94,42.14,42.57,444111,37.4704160995249,37.956585687983,37.249429922953,37.6295261466566,502419.4351084,0.0,1.0
2021-02-19,42.35,42.75,42.16,42.45,463648,37.4350583112734,37.7886361937883,37.2671088170787,37.5234527819021,524521.496313173,0.0,1.0
2021-02-22,42.75,42.78,41.83,42.26,744415,37.7886361937883,37.815154534977,36.9754070640039,37.3555032877075,842151.092376051,0.0,1.0
2021-02-23,43.0,43.15,42.405,42.57,827710,38.0096223703602,38.1422140763033,37.4836752701192,37.6295261466566,936382.099595764,0.0,1.0
2021-02-24,43.24,43.27,42.82,43.23,944313,38.2217690998692,38.2482874410578,37.8505123232285,38.2129296528063,1068294.19677855,0.0,1.0
2021-02-25,43.13,43.64,42.75,43.24,1389818,38.1245351821776,38.5753469823842,37.7886361937883,38.2217690998692,1572290.65360571,0.0,1.0
2021-02-26,42.71,43.4,42.61,43.4,1914867,37.7532784055368,38.3632002528752,37.6648839349081,38.3632002528752,2166274.63955569,0.0,1.0
2021-03-01,42.98,43.65,42.68,43.31,1508827,37.9919434762344,38.584186429447,37.7267600643482,38.2836452293093,1706924.64049822,0.0,1.0
2021-03-02,42.8,43.0,41.84,42.86,1322431,37.8328334291027,38.0096223703602,36.9842465110668,37.88587011148,1496056.24717658,0.0,1.0
2021-03-03,42.05,42.67,41.735,42.67,1178794,37.1698748993871,37.7179206172853,36.8914323169066,37.7179206172853,1333560.78905763,0.0,1.0
2021-03-04,42.4,42.71,41.705,42.07,1388458,37.4792555465877,37.7532784055368,36.864913975718,37.1875537935129,1570752.09583131,0.0,1.0
2021-03-05,42.87,42.94,41.15,42.72,1231335,37.8947095585428,37.956585687983,36.3743246637284,37.7621178525997,1393000.0273112,0.0,1.0
2021-03-08,43.65,43.78,42.57,42.93,1500106,38.584186429447,38.6990992412644,37.6295261466566,37.9477462409201,1697058.63876986,0.0,1.0
2021-03-09,43.74,44.335,43.51,43.9,1495547,38.6637414530129,39.1896885532539,38.4604341705668,38.8051726060189,1691901.07634817,0.0,1.0
2021-03-10,43.85,44.06,43.4,43.88,847807,38.7609753707045,38.9466037590249,38.3632002528752,38.7874937118932,959117.684589997,0.0,1.0
2021-03-11,44.0,44.3,43.57,43.88,1265275,38.8935670766476,39.1587504885339,38.513470852944,38.7874937118932,1431396.09412238,0.0,1.0
2021-03-12,44.76,44.76,43.83,43.89,1026881,39.5653650534261,39.5653650534261,38.7432964765788,38.796333158956,1161702.75436445,0.0,1.0
2021-03-15,45.45,45.63,44.61,44.99,911331,40.1752869007644,40.3343969478962,39.432773347483,39.7686723358722,1030981.90816434,0.0,1.0
2021-03-16,45.98,46.23,45.28,45.37,779592,40.6437775950968,40.8647637716686,40.0250163006956,40.1045713242614,881946.567986445,0.0,1.0
2021-03-17,45.81,46.03,44.88,45.87,928363,40.4935069950279,40.6879748304112,39.6714384181806,40.5465436774052,1050250.08170376,0.0,1.0
2021-03-18,45.82,46.05,44.99,45.55,998975,40.5023464420908,40.7056537245369,39.7686723358722,40.2636813713932,1130132.9063847,0.0,1.0
2021-03-19,45.34,46.08,45.1432,45.94,3018400,40.0780529830728,40.7321720657255,39.9040926648754,40.6084198068453,3414693.22518739,0.0,1.0
2021-03-22,45.64,45.71,44.93,45.17,969285,40.3432363949591,40.4051125243992,39.715635653495,39.927782383004,1096544.83261852,0.0,1.0
2021-03-23,45.91,46.28,45.45,45.45,948241,40.5819014656567,40.908961006983,40.1752869007644,40.1752869007644,1072737.91364462,0.0,1.0
2021-03-24,45.67,46.21,45.55,45.97,982124,40.3697547361477,40.8470848775429,40.2636813713932,40.6349381480339,1111069.49678437,0.0,1.0
2021-03-25,46.15,46.43,45.035,45.83,1174455,40.7940481951657,41.0415527129261,39.8084498476551,40.5111858891537,1328652.1109818,0.0,1.0
2021-03-26,47.39,47.46,46.08,46.31,903597,41.8901396309621,41.9520157604022,40.7321720657255,40.9354793481716,1022232.49211491,0.0,1.0
2021-03-29,46.58,47.47,46.33,47.24,922536,41.1741444188693,41.9608552074651,40.9531582422974,41.757547925019,1043658.04041594,0.0,1.0
2021-03-30,46.49,46.53,46.15,46.22,1440682,41.333254466001,41.3688176016999,41.0309678125607,41.0932033000337,1620421.78979864,0.27,1.0
2021-03-31,45.79,46.45,45.77,46.4,965892,40.7108995912709,41.2976913303021,40.6931180234215,41.2532374106786,1086396.88938447,0.0,1.0
2021-04-01,47.21,47.22,45.87,46.1,558815,41.9733909085805,41.9822816925052,40.7820258626687,40.9865138929371,628532.877113983,0.0,1.0
2021-04-05,47.15,47.59,46.74,47.47,809057,41.9200462050322,42.3112406977197,41.5555240641189,42.2045512906231,909995.121747283,0.0,1.0
2021-04-06,47.19,47.36,46.89,46.99,1084036,41.9556093407311,42.1067526674512,41.6888858229896,41.7777936622368,1219280.55971141,0.0,1.0
2021-04-07,47.1,47.37,46.8,47.26,695988,41.8755922854086,42.1156434513759,41.6088687676672,42.0178448282041,782819.609489379,0.0,1.0
2021-04-08,46.92,47.56,46.83,47.07,549765,41.7155581747638,42.2845683459455,41.6355411194413,41.8489199336345,618353.797207606,0.0,1.0
2021-04-09,46.93,47.16,46.79,47.16,452025,41.7244489586885,41.9289369889569,41.5999779837425,41.9289369889569,508419.734218745,0.0,1.0
2021-04-12,47.11,47.13,46.655,46.98,587076,41.8844830693333,41.9022646371828,41.4799524007588,41.768902878312,660319.725427143,0.0,1.0
2021-04-13,47.45,47.505,47.05,47.19,597678,42.1867697227737,42.2356690343596,41.8311383657851,41.9556093407311,672244.433180446,0.0,1.0
2021-04-14,47.03,47.54,47.03,47.38,634181,41.8133567979356,42.2667867780961,41.8133567979356,42.1245342353007,713301.555149778,0.0,1.0
2021-04-15,48.05,48.14,47.3,47.32,753660,42.7202167582566,42.800233813579,42.0534079639029,42.0711895317524,847686.780357944,0.0,1.0
2021-04-16,48.51,48.655,47.9,48.35,758958,43.1291928187935,43.2581091857018,42.5868549993858,42.986940275998,853645.759953963,0.0,1.0
2021-04-19,48.93,48.97,48.25,48.53,828816,43.5026057436315,43.5381688793304,42.8980324367509,43.1469743866429,932219.258749502,0.0,1.0
2021-04-20,49.7,49.8,48.76,48.91,958426,44.1871961058346,44.2761039450817,43.3514624169114,43.4848241757821,1077999.42965176,0.0,1.0
2021-04-21,49.92,50.35,49.63,50.0,1087682,44.3827933521783,44.7650970609411,44.1249606183616,44.453919623576,1223381.43543944,0.0,1.0
2021-04-22,48.66,49.81,48.46,49.81,1148856,43.2625545776642,44.2849947290064,43.0847388991699,44.2849947290064,1292187.5165657,0.0,1.0
2021-04-23,48.74,49.08,48.45,48.85,1070657,43.3336808490619,43.6359675025022,43.0758481152452,43.4314794722338,1204232.39285314,0.0,1.0
2021-04-26,49.07,49.38,48.9,49.07,1217046,43.6270767185775,43.9026910202437,43.4759333918574,43.6270767185775,1368884.91532988,0.0,1.0
2021-04-27,48.6,49.16,48.47,49.16,811355,43.2092098741159,43.7070937739,43.0936296830946,43.7070937739,912579.820711355,0.0,1.0
2021-04-28,48.69,48.92,48.42,48.68,694686,43.2892269294383,43.4937149597068,43.049175763471,43.2803361455136,781355.171695114,0.0,1.0
2021-04-29,49.0,49.24,48.43,48.65,543314,43.5648412311045,43.7782200452977,43.0580665473957,43.2536637937395,611097.969088709,0.0,1.0
2021-04-30,49.77,50.02,48.79,48.95,1360494,44.2494315933076,44.4717011914255,43.3781347686855,43.5203873114809,1530229.5180271,0.0,1.0
2021-05-03,49.4,50.2,49.35,49.98,765277,43.9204725880931,44.6317353020703,43.8760186684695,44.4361380557266,860753.119725057,0.0,1.0
2021-05-04,49.0,49.69,48.72,49.26,1583340,43.5648412311045,44.1783053219099,43.3158992812125,43.7960016131471,1780877.83192945,0.0,1.0
2021-05-05,48.32,49.04,47.93,49.04,1629600,42.9602679242239,43.6004043668034,42.61352735116,43.6004043668034,1832909.23927408,0.0,1.0
2021-05-06,48.94,49.3,48.43,48.43,1272164,43.5114965275562,43.831564748846,43.0580665473957,43.0580665473957,1430879.44862044,0.0,1.0
2021-05-07,49.17,49.22,48.72,48.92,1511911,43.7159845578247,43.7604384774482,43.3158992812125,43.4937149597068,1700537.33484298,0.0,1.0
2021-05-10,49.62,50.3,49.202,49.4,1633055,44.1160698344369,44.7206431413175,43.7444350663838,43.9204725880931,1836795.28580187,0.0,1.0
2021-05-11,49.3,49.33,48.53,49.33,1126171,43.831564748846,43.8582371006201,43.1469743866429,43.8582371006201,1266672.33118712,0.0,1.0
2021-05-12,48.5,49.15,48.05,49.02,1868825,43.1203020348688,43.6982029899752,42.7202167582566,43.5826227989539,2101980.00066666,0.0,1.0
2021-05-13,49.5,49.51,48.29,48.58,1463631,44.0093804273403,44.018271211265,42.9335955724497,43.1914283062665,1646233.91187283,0.0,1.0
2021-05-14,50.1,50.17,49.36,49.66,1201287,44.5428274628232,44.6050629502962,43.8849094523943,44.1516329701357,1351159.81917025,0.0,1.0
2021-05-17,49.31,50.265,49.31,50.26,1419319,43.8404555327707,44.689525397581,43.8404555327707,44.6850800056186,1596393.53741854,0.0,1.0
2021-05-18,49.7,50.055,49.085,49.21,1193116,44.1871961058346,44.502818935162,43.6404128944646,43.7515476935235,1341969.40348904,0.0,1.0
2021-05-19,49.82,49.85,49.11,49.42,887134,44.2938855129312,44.3205578647053,43.6626398542764,43.9382541559426,997813.024714147,0.0,1.0
2021-05-20,50.15,50.35,49.655,49.83,683102,44.5872813824468,44.7650970609411,44.1471875781734,44.3027762968559,768325.949414951,0.0,1.0
2021-05-21,50.04,50.45,49.95,50.18,879448,44.4894827592749,44.8540049001882,44.4094657039525,44.6139537342209,989168.117735097,0.0,1.0
2021-05-24,51.2,51.52,50.245,50.27,2410384,45.5208136945419,45.8053187801328,44.6717438297316,44.6939707895434,2711104.01558568,0.0,1.0
2021-05-25,50.71,51.37,50.56,51.37,1088620,45.0851652822308,45.671957021262,44.9518035233601,45.671957021262,1224436.46051703,0.0,1.0
2021-05-26,50.67,51.16,50.67,50.85,636054,45.049602146532,45.485250558843,45.049602146532,45.2096362571768,715408.231024323,0.0,1.0
2021-05-27,50.23,50.86,50.23,50.68,1654200,44.6584076538445,45.2185270411015,44.6584076538445,45.0584929304567,1860578.34045606,0.0,1.0
2021-05-28,50.64,50.94,50.37,50.58,797841,45.0229297947578,45.2896533124993,44.7828786287905,44.9695850912095,897379.811224641,0.0,1.0
2021-06-01,51.36,51.37,50.5,50.91,670944,45.6630662373373,45.671957021262,44.8984588198118,45.2629809607251,754651.114773878,0.0,1.0
2021-06-02,51.84,51.85,51.23,51.68,1192138,46.0898238657236,46.0987146496484,45.547486046316,45.9475713229282,1340869.38800302,0.0,1.0
2021-06-03,52.09,52.21,51.51,51.81,1572293,46.3120934638415,46.4187828709381,45.796427996208,46.0631515139495,1768452.60588241,0.0,1.0
2021-06-04,51.9,52.27,51.582,52.27,1823515,46.1431685692719,46.4721275744864,45.860441640466,46.4721275744864,2051017.11552214,0.0,1.0
2021-06-07,52.64,52.87,51.87,51.87,809266,46.8010865797009,47.0055746099693,46.1164962174978,46.1164962174978,910230.196631308,0.0,1.0
2021-06-08,53.31,53.445,52.65,52.67,1017415,47.3967691026568,47.5167946856404,46.8099773636256,46.827758931475,1144347.90971775,0.0,1.0
2021-06-09,53.14,53.55,53.12,53.55,660646,47.2456257759366,47.6101479168499,47.2278442080872,47.6101479168499,743068.334124611,0.0,1.0
2021-06-10,53.79,53.92,52.82,53.22,1108584,47.8235267310431,47.9391069220644,46.9611206903457,47.3167520473343,1246891.17336243,0.0,1.0
2021-06-11,53.62,53.72,53.28,53.67,966749,47.6723834043229,47.7612912435701,47.3700967508826,47.7168373239465,1087360.80888499,0.0,1.0
2021-06-14,53.91,53.91,53.35,53.65,850299,47.9302161381397,47.9302161381397,47.4323322383556,47.6990557560971,956382.48235488,0.0,1.0
2021-06-15,53.53,53.8,53.48,53.73,661562,47.5923663490005,47.8324175149678,47.5479124293769,47.7701820274948,744098.614477566,0.0,1.0
2021-06-16,52.85,53.69,52.78,53.6,1456283,46.9877930421199,47.7346188917959,46.9255575546469,47.6546018364735,1637969.17384498,0.0,1.0
2021-06-17,53.29,53.37,52.52,52.72,1107988,47.3789875348073,47.4501138062051,46.6943971726043,46.8722128510986,1246220.81627689,0.0,1.0
2021-06-18,52.0,53.17,51.94,52.93,1872286,46.2320764085191,47.2722981277108,46.1787317049708,47.0589193135176,2105872.79575572,0.0,1.0
2021-06-21,53.41,53.64,51.97,52.21,831636,47.4856769419039,47.6901649721724,46.2054040567449,46.4187828709381,935391.082543534,0.0,1.0
2021-06-22,52.91,53.609,52.89,53.29,860565,47.0411377456682,47.6626035420058,47.0233561778187,47.3789875348073,967929.270677406,0.0,1.0
2021-06-23,52.68,53.055,52.56,52.79,1728940,46.8366497153997,47.1700541125765,46.7299603083031,46.9344483385716,1944642.91859998,0.0,1.0
2021-06-24,52.56,52.93,52.1,52.76,571676,46.7299603083031,47.0589193135176,46.3209842477662,46.9077759867974,642998.418183144,0.0,1.0
2021-06-25,53.43,53.44,52.43,52.43,1117373,47.5034585097534,47.5123492936781,46.6143801172818,46.6143801172818,1256776.69085383,0.0,1.0
2021-06-28,52.86,53.44,52.25,53.44,1626432,46.9966838260446,47.5123492936781,46.454346006637,47.5123492936781,1829345.99892675,0.0,1.0
2021-06-29,52.78,53.31,52.555,52.76,1345998,47.1656087206142,47.6392307862058,46.9645427493724,47.1477361898371,1506219.81496765,0.27,1.0
2021-06-30,52.23,52.99,52.2,52.66,1382230,46.6741141242455,47.3532702937731,46.64730532808,47.0583735359519,1546764.71647263,0.0,1.0
2021-07-01,52.21,52.77,51.96,52.22,779648,46.6562415934685,47.1566724552257,46.4328349587554,46.665177858857,872453.945919605,0.0,1.0
2021-07-02,52.49,52.74,52.24,52.45,805878,46.9064570243471,47.1298636590601,46.683050389634,46.870711962793,901806.252346956,0.0,1.0
2021-07-06,52.94,53.17,52.115,52.56,1393525,47.3085889668305,47.5141230707665,46.5713470722775,46.9690108820667,1559404.22471118,0.0,1.0
2021-07-07,53.09,53.32,52.72,52.91,1011070,47.4426329476583,47.6481670515943,47.111991128283,47.2817801706649,1131423.42582927,0.0,1.0
2021-07-08,53.0,53.51,52.66,52.8,1382025,47.3622065591616,47.8179560939762,47.0583735359519,47.1834812513912,1546535.31415401,0.0,1.0
2021-07-09,54.0,54.11,53.11,53.28,1686096,48.2558330980137,48.3541320172875,47.4605054784354,47.6124219900402,1886801.61867826,0.0,1.0
2021-07-12,54.47,54.66,53.99,54.11,1931641,48.6758375712742,48.8456266136561,48.2468968326252,48.3541320172875,2161575.23978782,0.0,1.0
2021-07-13,53.71,54.82,53.63,54.33,487463,47.9966814017466,48.9886068598725,47.9251912786385,48.5507298558349,545488.499732968,0.0,1.0
2021-07-14,54.06,54.28,53.55,53.91,524253,48.3094506903449,48.5060485288923,47.8537011555303,48.175406709517,586657.823158901,0.0,1.0
2021-07-15,54.29,54.47,53.69,53.69,644058,48.5149847942808,48.6758375712742,47.9788088709696,47.9788088709696,720723.895272084,0.0,1.0
2021-07-16,54.34,54.85,54.34,54.47,1067710,48.5596661212235,49.015415656038,48.5596661212235,48.6758375712742,1194805.60791257,0.0,1.0
2021-07-19,53.86,54.59,53.425,53.95,1248964,48.1307253825744,48.7830727559365,47.7419978381738,48.2111517710711,1397635.30479336,0.0,1.0
2021-07-20,55.0,55.32,53.99,54.13,1084422,49.1494596368658,49.4354201292985,48.2468968326252,48.3720045480645,1213506.93254139,0.0,1.0
2021-07-21,54.86,55.41,54.6,54.96,944110,49.0243519214266,49.5158465177952,48.792009021325,49.1137145753118,1056492.79531552,0.0,1.0
2021-07-22,53.78,55.01,53.285,53.895,1536453,48.0592352594663,49.1583959022544,47.6168901227345,48.1620023114343,1719345.75932987,0.0,1.0
2021-07-23,54.67,54.88,53.73,53.73,1176548,48.8545628790447,49.0422244522036,48.0145539325237,48.0145539325237,1316599.21549702,0.0,1.0
2021-07-26,54.55,54.9,54.35,54.67,1384642,48.7473276943824,49.0600969829806,48.568602386612,48.8545628790447,1549463.83058254,0.0,1.0
2021-07-27,54.86,55.16,54.21,54.48,834780,49.0243519214266,49.2924398830822,48.4434946711727,48.6847738366627,934148.622166372,0.0,1.0
2021-07-28,54.65,55.03,54.38,54.98,570589,48.8366903482676,49.1762684330314,48.5954111827775,49.1315871060888,638509.461382986,0.0,1.0
2021-07-29,54.72,55.21,54.66,54.81,554055,48.8992442059873,49.3371212100248,48.8456266136561,48.9796705944839,620007.325108878,0.0,1.0
2021-07-30,54.78,55.43,54.65,54.79,762732,48.9528617983184,49.5337190485723,48.8366903482676,48.9617980637069,853524.33800786,0.0,1.0
2021-08-02,54.65,55.59,54.585,55.01,599076,48.8366903482676,49.6766992947886,48.7786046232422,49.1583959022544,670387.431386643,0.0,1.0
2021-08-03,54.99,54.99,54.36,54.79,804055,49.1405233714773,49.1405233714773,48.5775386520005,48.9617980637069,899766.250264721,0.0,1.0
2021-08-04,54.57,55.08,54.36,54.96,488745,48.7652002251594,49.220949759974,48.5775386520005,49.1137145753118,546923.103501167,0.0,1.0
2021-08-05,54.95,55.1,54.5,54.83,938230,49.1047783099232,49.2388222907511,48.7026463674398,48.997543125261,1049912.86539586,0.0,1.0
2021-08-06,55.15,55.42,54.87,54.96,487088,49.2835036176937,49.5247827831837,49.0332881868151,49.1137145753118,545068.861345234,0.0,1.0
2021-08-09,55.13,55.24,54.72,55.05,1090646,49.2656310869166,49.3639300061904,48.8992442059873,49.1941409638085,1220471.81074207,0.0,1.0
2021-08-10,54.48,55.23,54.33,55.08,512416,48.6847738366627,49.3549937408018,48.5507298558349,49.220949759974,573411.797570623,0.0,1.0
2021-08-11,54.47,54.81,54.29,54.53,388367,48.6758375712742,48.9796705944839,48.5149847942808,48.7294551636054,434596.537943995,0.0,1.0
2021-08-12,54.75,54.895,54.51,54.74,906212,48.9260530021528,49.0556288502864,48.7115826328283,48.9171167367643,1014083.5803333,0.0,1.0
2021-08-13,55.11,55.34,54.75,54.77,467257,49.2477585561396,49.4532926600756,48.9260530021528,48.9439255329299,522877.264366172,0.0,1.0
2021-08-16,55.09,55.51,54.98,55.15,682620,49.2298860253625,49.6052091716804,49.1315871060888,49.2835036176937,763876.149959523,0.0,1.0
2021-08-17,55.72,55.73,54.68,54.93,603548,49.7928707448394,49.8018070102279,48.8634991444332,49.0869057791462,675391.759039831,0.0,1.0
2021-08-18,54.94,55.71,54.9,55.71,553249,49.0958420445347,49.7839344794508,49.0600969829806,49.7839344794508,619105.382334177,0.0,1.0
2021-08-19,55.23,55.34,54.56,54.69,603371,49.3549937408018,49.4532926600756,48.7562639597709,48.8724354098217,675193.689720821,0.0,1.0
2021-08-20,55.55,55.73,54.8,55.19,532569,49.6409542332345,49.8018070102279,48.9707343290954,49.3192486792477,595963.724045285,0.0,1.0
2021-08-23,55.24,55.74,55.19,55.68,656991,49.3639300061904,49.8107432756164,49.3192486792477,49.7571256832853,735196.383988245,0.0,1.0
2021-08-24,54.36,55.49,54.33,55.22,876666,48.5775386520005,49.5873366409034,48.5507298558349,49.3460574754133,981020.551522683,0.0,1.0
2021-08-25,54.32,54.78,53.88,54.25,938646,48.5417935904464,48.9528617983184,48.1485979133515,48.4792397327268,1050378.38424732,0.0,1.0
2021-08-26,54.81,54.9465,54.23,54.42,799202,48.9796705944839,49.1016506170373,48.4613672019497,48.6311562443316,894335.570009596,0.0,1.0
2021-08-27,55.42,55.67,55.0,55.15,637439,49.5247827831837,49.7481894178968,49.1494596368658,49.2835036176937,713316.997969658,0.0,1.0
2021-08-30,56.61,56.61,55.39,55.52,1627022,50.5881983644177,50.5881983644177,49.4979739870182,49.6141454370689,1820695.70369963,0.0,1.0
2021-08-31,55.99,56.69,55.69,56.64,1790211,50.0341499103294,50.6596884875259,49.7660619486738,50.6150071605833,2003310.02064866,0.0,1.0
2021-09-01,56.57,56.605,56.0,56.26,3268989,50.5524533028637,50.5837302317235,50.043086175718,50.2754290758195,3658115.39594507,0.0,1.0
2021-09-02,56.63,56.9,56.12,56.74,1407776,50.6060708951948,50.8473500606848,50.1503213603802,50.7043698144685,1575351.60248076,0.0,1.0
2021-09-03,56.69,56.78,55.85,56.37,1815185,50.6596884875259,50.7401148760226,49.9090421948901,50.3737279950932,2031256.81823602,0.0,1.0
2021-09-07,55.44,56.52,55.09,56.52,1814717,49.5426553139608,50.5077719759211,49.2298860253625,50.5077719759211,2030733.10952813,0.0,1.0
2021-09-08,55.65,56.26,55.12,55.55,2576018,49.7303168871197,50.2754290758195,49.2566948215281,49.6409542332345,2882656.1074484,0.0,1.0
2021-09-09,54.38,55.55,54.305,55.51,1471075,48.5954111827775,49.6409542332345,48.5283891923636,49.6052091716804,1646185.44329452,0.0,1.0
2021-09-10,53.69,54.49,53.69,54.38,749370,47.9788088709696,48.6937101020513,47.9788088709696,48.5954111827775,838571.782976131,0.0,1.0
2021-09-13,54.02,54.49,53.75,54.11,861919,48.2737056287908,48.6937101020513,48.0324264633007,48.3541320172875,964518.13204559,0.0,1.0
2021-09-14,54.02,54.41,53.89,54.06,992314,48.2737056287908,48.6222199789431,48.15753417874,48.3094506903449,1110434.79222837,0.0,1.0
2021-09-15,54.26,54.79,53.75,53.98,850629,48.4881759981153,48.9617980637069,48.0324264633007,48.2379605672367,951884.218985552,0.0,1.0
2021-09-16,54.1,54.48,53.78,54.21,545696,48.345195751899,48.6847738366627,48.0592352594663,48.4434946711727,610653.305687367,0.0,1.0
2021-09-17,53.37,54.24,53.2,54.24,2368461,47.6928483785369,48.4703034673382,47.5409318669321,48.4703034673382,2650392.41453412,0.0,1.0
2021-09-20,53.36,53.46,52.62,52.93,818802,47.6839121131484,47.7732747670336,47.0226284743978,47.299652701442,916268.669741813,0.0,1.0
2021-09-21,53.39,53.99,53.36,53.71,618654,47.710720909314,48.2468968326252,47.6839121131484,47.9966814017466,692295.912333447,0.0,1.0
2021-09-22,53.83,54.41,53.43,53.57,832257,48.1039165864089,48.6222199789431,47.746465970868,47.8715736863073,931325.2950937,0.0,1.0
2021-09-23,53.6,53.89,53.45,53.85,880314,47.8983824824729,48.15753417874,47.7643385016451,48.1217891171859,985102.793758557,0.0,1.0
2021-09-24,53.15,53.65,53.01,53.365,471204,47.4962505399894,47.9430638094155,47.3711428245502,47.6883802458427,527294.098276533,0.0,1.0
2021-09-27,52.61,53.62,52.58,53.21,734674,47.0136922090093,47.9162550132499,46.9868834128438,47.5498681323206,822126.434319771,0.0,1.0
2021-09-28,52.56,52.87,51.93,52.555,683113,46.9690108820667,47.2460351091109,46.4060261625899,46.9645427493724,764427.834559929,0.0,1.0
2021-09-29,52.81,53.08,52.04,52.42,573196,47.4336966822698,47.6762094280417,46.7420862591426,47.0834004939327,638164.066418099,0.27,1.0
2021-09-30,52.08,53.14,52.08,53.01,869889,46.778014073331,47.7301011493243,46.778014073331,47.6133357532119,968485.302710372,0.0,1.0
2021-10-01,53.08,53.4,52.15,52.44,506286,47.6762094280417,47.9636319415491,46.8408877481608,47.1013644010269,563670.249845696,0.0,1.0
2021-10-04,53.32,53.47,52.71,52.9,1097166,47.8917763131722,48.0265056163788,47.3438771467987,47.5145342641938,1221522.68350735,0.0,1.0
2021-10-05,53.23,53.5,52.67,53.5,586881,47.8109387312483,48.0534514770202,47.3079493326103,48.0534514770202,653400.172826608,0.0,1.0
2021-10-06,53.59,53.65,52.4,52.91,363729,48.1342890589441,48.1881807802268,47.0654365868384,47.5235162177409,404955.334151301,0.0,1.0
2021-10-07,54.15,54.52,53.765,53.91,1176414,48.6372784575821,48.969610738825,48.2914732460185,48.4217115724515,1309752.93273362,0.0,1.0
2021-10-08,53.68,54.48,53.66,54.25,372654,48.2151266408681,48.9336829246366,48.1971627337739,48.7270979930532,414891.925287284,0.0,1.0
2021-10-11,53.72,54.18,53.36,54.0,327086,48.2510544550565,48.6642243182234,47.9277041273607,48.5025491543755,364159.086644761,0.0,1.0
2021-10-12,54.91,55.12,53.41,53.87,974532,49.3199069271622,49.5085279516514,47.9726138950962,48.3857837582631,1084988.91125298,0.0,1.0
2021-10-13,55.75,55.82,54.46,54.9,500576,50.0743910251191,50.1372646999489,48.9157190175424,49.3109249736151,557313.058205756,0.0,1.0
2021-10-14,56.49,56.5,55.92,56.09,520722,50.739055587605,50.7480375411521,50.22708423542,50.3797774457208,579742.477256236,0.0,1.0
2021-10-15,56.64,57.315,56.44,56.75,896978,50.8737848908116,51.4800667552413,50.6941458198695,50.9725863798298,998644.665991343,0.0,1.0
2021-10-18,57.08,57.29,55.97,56.3,466706,51.2689908468843,51.4576118713736,50.2719940031555,50.56839847021,519604.112348526,0.0,1.0
2021-10-19,57.04,57.48,56.85,57.4,480674,51.2330630326959,51.6282689887686,51.0624059153009,51.5564133603917,535155.29498017,0.0,1.0
2021-10-20,58.53,58.55,56.78,57.28,518624,52.5713741112148,52.589338018309,50.9995322404711,51.4486299178264,577406.682499564,0.0,1.0
2021-10-21,58.0,59.18,57.695,57.695,878444,52.0953305732181,53.1552010917767,51.8213809900314,51.8213809900314,978009.956734836,0.0,1.0
2021-10-22,58.3,58.63,58.09,58.26,386617,52.3647891796313,52.6611936466858,52.1761681551421,52.3288613654429,430437.541201206,0.0,1.0
2021-10-25,58.27,58.59,57.94,58.57,1093928,52.33784331899,52.6252658324974,52.0414388519355,52.6073019254032,1217917.67710978,0.0,1.0
2021-10-26,58.28,58.4,57.92,58.27,861902,52.3468252725371,52.4546087151024,52.0234749448413,52.33784331899,959593.027819267,0.0,1.0
2021-10-27,57.5,58.56,57.5,58.56,948225,51.6462328958628,52.5983199718561,51.6462328958628,52.5983199718561,1055700.18262392,0.0,1.0
2021-10-28,59.03,59.14,57.57,57.57,1013742,53.0204717885701,53.1192732775883,51.7091065706925,51.7091065706925,1128643.11163863,0.0,1.0
2021-10-29,58.23,58.95,58.085,58.86,935199,52.3019155048016,52.9486161601932,52.1716771783685,52.8677785782693,1041197.76961134,0.0,1.0
2021-11-01,59.12,59.265,57.43,58.39,817680,53.1013093704941,53.2315476969271,51.583359221033,52.4456267615553,910358.749587839,0.0,1.0
2021-11-02,59.34,59.67,58.86,59.18,567691,53.2989123485304,53.5953168155849,52.8677785782693,53.1552010917767,632035.110204812,0.0,1.0
2021-11-03,59.7,59.85,59.08,59.49,613077,53.6222626762262,53.7569919794328,53.0653815563056,53.433641651737,682565.32032221,0.0,1.0
2021-11-04,59.73,60.23,59.335,59.95,644789,53.6492085368676,54.0983062142229,53.2944213717568,53.8468115149039,717871.670810088,0.0,1.0
2021-11-05,59.75,60.209,59.34,60.1,669528,53.6671724439618,54.079444111774,53.2989123485304,53.9815408181105,745414.676761137,0.0,1.0
2021-11-08,60.18,60.27,59.48,60.16,693516,54.0533964464873,54.1342340284113,53.4246596981899,54.0354325393931,772121.561710157,0.0,1.0
2021-11-09,60.3,60.51,59.75,60.33,341873,54.1611798890526,54.3498009135419,53.6671724439618,54.1881257496939,380622.097639472,0.0,1.0
2021-11-10,60.64,60.82,59.96,60.05,421181,54.4665663096543,54.6282414735022,53.855793468451,53.936631050375,468919.147478421,0.0,1.0
2021-11-11,60.54,60.6691,60.2189,60.59,723613,54.3767467741832,54.4927037944763,54.0883362457856,54.4216565419187,805629.862373429,0.0,1.0
2021-11-12,60.51,60.73,60.2611,60.62,725364,54.3498009135419,54.5474038915782,54.1262400897544,54.44860240256,807579.326920107,0.0,1.0
2021-11-15,61.02,61.04,60.28,60.61,616819,54.8078805444443,54.8258444515385,54.1432159819584,54.4396204490129,686731.451866282,0.0,1.0
2021-11-16,60.95,61.17,60.46,61.02,643992,54.7450068696146,54.9426098476509,54.3048911458063,54.8078805444443,716984.336005004,0.0,1.0
2021-11-17,61.21,61.24,59.69,60.7,531796,54.9785376618393,55.0054835224807,53.6132807226791,54.5204580309369,592071.643669669,0.0,1.0
2021-11-18,61.24,61.58,60.78,61.17,665568,55.0054835224807,55.3108699430823,54.5923136593137,54.9426098476509,741005.836324331,0.0,1.0
2021-11-19,61.2,61.65,60.79,61.22,602363,54.9695557082922,55.373743617912,54.6012956128609,54.9875196153864,670636.95758485,0.0,1.0
2021-11-22,60.91,61.81,60.8,61.28,832634,54.7090790554261,55.5174548746657,54.610277566408,55.0414113366691,927007.688954507,0.0,1.0
2021-11-23,61.22,61.32,60.63,60.94,912136,54.9875196153864,55.0773391508575,54.4575843561071,54.7360249160674,1015520.72744112,0.0,1.0
2021-11-24,61.5,61.67,60.76,61.11,838805,55.2390143147054,55.3917075250062,54.5743497522195,54.8887181263683,933878.131968531,0.0,1.0
2021-11-26,60.08,61.05,59.89,60.96,312781,53.9635769110163,54.8348264050856,53.7929197936213,54.7539888231617,348232.70723857,0.0,1.0
2021-11-29,61.05,61.495,60.17,60.48,703198,54.8348264050856,55.2345233379319,54.0444144929402,54.3228550529005,782900.953909439,0.0,1.0
2021-11-30,60.41,61.34,60.3,60.74,1251877,54.2599813780708,55.0953030579517,54.1611798890526,54.5563858451253,1393769.1766434,0.0,1.0
2021-12-01,60.94,62.73,60.45,61.12,1060275,54.7360249160674,56.3437946009995,54.2959091922592,54.8977000799154,1180450.32680174,0.0,1.0
2021-12-02,62.06,62.35,61.08,61.08,804352,55.7420037133434,56.0024803662095,54.8617722657269,54.8617722657269,895520.10682477,0.0,1.0
2021-12-03,62.41,62.67,61.71,62.14,855868,56.0563720874921,56.2899028797169,55.4276353391947,55.8138593417202,952875.112870861,0.0,1.0
2021-12-06,62.6,63.467,62.59,62.97,1159522,56.2270292048871,57.0057645774213,56.21804725134,56.5593614861301,1290946.33357743,0.0,1.0
2021-12-07,63.08,63.75,62.72,63.02,2592469,56.6581629751483,57.2599538628044,56.3348126474524,56.6042712538656,2886308.62585025,0.0,1.0
2021-12-08,63.81,64.08,63.22,63.37,1133323,57.313845584087,57.5563583298589,56.7839103248077,56.9186396280143,1261777.84605119,0.0,1.0
2021-12-09,62.78,63.68,62.64,63.68,1296796,56.3887043687351,57.1970801879746,56.2629570190756,57.1970801879746,1443779.45532545,0.0,1.0
2021-12-10,63.41,63.63,62.87,63.05,888265,56.9545674422028,57.1521704202391,56.469541950659,56.6312171145069,988944.103686824,0.0,1.0
2021-12-13,63.84,64.21,63.1,63.4,1214915,57.3407914447284,57.6731237259713,56.6761268822425,56.9455854886557,1352617.77254612,0.0,1.0
2021-12-14,63.11,64.1,62.58,63.76,1019560,56.6851088357896,57.5743222369531,56.2090652977929,57.2689358163515,1135120.54438139,0.0,1.0
2021-12-15,63.77,64.2,63.34,63.34,4425100,57.2779177698986,57.6641417724242,56.891693767373,56.891693767373,4926656.51942221,0.0,1.0
2021-12-16,64.21,64.5162,63.51,63.77,1365848,57.6731237259713,57.9481511435837,57.0443869776738,57.2779177698986,1520658.05377049,0.0,1.0
2021-12-17,63.45,65.13,63.34,64.13,2369739,56.9904952563912,58.4994634523051,56.891693767373,57.6012680975944,2638333.61815079,0.0,1.0
2021-12-20,63.68,64.02,62.61,62.87,991167,57.1970801879746,57.5024666085763,56.2360111584342,56.469541950659,1103509.3811182,0.0,1.0
2021-12-21,63.67,64.46,63.38,64.08,976363,57.1880982344275,57.897672564649,56.9276215815615,57.5563583298589,1087027.44328323,0.0,1.0
2021-12-22,63.96,64.21,63.39,63.67,584159,57.4485748872936,57.6731237259713,56.9366035351086,57.1880982344275,650369.651698076,0.0,1.0
2021-12-23,64.01,64.29,63.73,64.06,728284,57.4934846550292,57.7449793543482,57.2419899557102,57.5383944227647,810830.29007048,0.0,1.0
2021-12-27,65.13,65.14,64.19,64.21,414670,58.4994634523051,58.5084454058522,57.6551598188771,57.6731237259713,461670.167659218,0.0,1.0
2021-12-28,65.57,65.65,64.91,65.19,507580,58.8946694083778,58.9665250367547,58.3018604742688,58.5533551735877,565110.916392471,0.0,1.0
2021-12-29,66.48,66.5,65.61,65.89,704818,59.7120271811645,59.7299910882587,58.9305972225662,59.1820919218852,784704.570451768,0.0,1.0
2021-12-30,66.02,66.39,65.68,66.39,605406,59.5413700637695,59.8750614743056,59.2347347135471,59.8750614743056,671279.550289032,0.27,1.0
2021-12-31,66.2,66.735,65.77,66.09,1077326,59.7037064256519,60.1862061679136,59.3159028944883,59.6045008711682,1194548.63809523,0.0,1.0
2022-01-03,65.01,66.32,64.14,66.3,1224278,58.6304826998736,59.8119306669069,57.8458569507751,59.7938932933644,1357490.32098915,0.0,1.0
2022-01-04,63.68,65.79,63.54,65.09,1444297,57.4309973592978,59.3339402680308,57.3047357445003,58.7026321940435,1601449.3424971,0.0,1.0
2022-01-05,62.69,63.8,62.68,63.54,962861,56.5381473689444,57.5392216005527,56.5291286821731,57.3047357445003,1067628.8293655,0.0,1.0
2022-01-06,62.36,62.97,61.9638,62.86,815268,56.2405307054932,56.7906705985393,55.8832103356165,56.6914650440556,903976.39997793,0.0,1.0
2022-01-07,61.47,62.48,61.14,62.17,1431963,55.4378675828523,56.3487549467482,55.1402509194012,56.0691756568396,1587773.29374095,0.0,1.0
2022-01-10,61.68,61.72,60.59,60.95,1130177,55.6272600050485,55.6633347521335,54.6442231469826,54.9688958707475,1253150.29634164,0.0,1.0
2022-01-11,61.92,62.07,60.98,61.85,1411391,55.8437084875584,55.9789887891271,54.9959519310612,55.7805776801597,1564962.87741117,0.0,1.0
2022-01-12,62.13,62.7,61.86,61.86,1211921,56.0331009097546,56.5471660557156,55.7895963669309,55.7895963669309,1343788.7696287,0.0,1.0
2022-01-13,62.1,62.28,61.45,61.45,2059029,56.0060448494408,56.1683812113233,55.4198302093098,55.4198302093098,2283069.64442387,0.0,1.0
2022-01-14,62.41,62.44,60.9,62.0,1790029,56.2856241393495,56.3126801996632,54.9238024368913,55.9158579817284,1984800.05504459,0.0,1.0
2022-01-18,61.84,62.1,61.49,62.07,1441856,55.7715589933884,56.0060448494408,55.4559049563948,55.9789887891271,1598742.74001504,0.0,1.0
2022-01-19,61.43,62.68,61.43,62.14,1622043,55.4017928357673,56.5291286821731,55.4017928357673,56.0421195965258,1798535.6861172,0.0,1.0
2022-01-20,60.57,62.11,60.49,61.54,1178231,54.6261857734401,56.0150635362121,54.5540362792701,55.500998390251,1306432.99837893,0.0,1.0
2022-01-21,60.33,61.225,60.17,60.66,1436901,54.4097372909302,55.2169097569568,54.2654383025903,54.7073539543813,1593248.59200249,0.0,1.0
2022-01-24,59.76,60.0,58.24,59.82,1580263,53.8956721449691,54.1121206274791,52.5248317557397,53.9497842655966,1752209.65100841,0.0,1.0
2022-01-25,59.81,59.94,58.32,59.09,1841151,53.9407655788254,54.0580085068516,52.5969812499097,53.2914201312956,2041484.58273324,0.0,1.0
2022-01-26,59.45,60.76,59.14,60.14,1349508,53.6160928550605,54.7975408220938,53.3365135651519,54.2383822422765,1496346.45733847,0.0,1.0
2022-01-27,59.0,60.145,58.67,59.48,1645886,53.2102519503544,54.2428915856621,52.9126352869033,53.6431489153742,1824973.01630148,0.0,1.0
2022-01-28,60.63,60.64,58.51,59.01,983092,54.6802978940676,54.6893165808388,52.7683362985633,53.2192706371257,1090061.14186636,0.0,1.0
2022-01-31,60.78,60.88,60.07,60.5,1247208,54.8155781956363,54.9057650633488,54.1752514348778,54.5630549660414,1382915.30866374,0.0,1.0
2022-02-01,60.33,61.01,60.02,60.8,776225,54.4097372909302,55.023007991375,54.1301580010216,54.8336155691788,860685.174780402,0.0,1.0
2022-02-02,61.28,61.51,60.29,60.46,602640,55.2665125341986,55.4739423299373,54.3736625438452,54.5269802189564,668212.584920173,0.0,1.0
2022-02-03,61.02,61.33,60.81,60.93,506954,55.0320266781462,55.3116059680548,54.84263425595,54.950858497205,562115.098193982,0.0,1.0
2022-02-04,60.28,60.97,59.88,60.64,558573,54.364643857074,54.98693324429,54.0038963862241,54.6893165808388,619350.703897212,0.0,1.0
2022-02-07,59.75,60.23,59.585,60.14,676391,53.8866534581979,54.3195504232177,53.7378451264723,54.2383822422765,749988.348809805,0.0,1.0
2022-02-08,59.5,59.9,59.17,59.59,1147617,53.6611862889167,54.0219337597666,53.3635696254656,53.742354469858,1272487.92325158,0.0,1.0
2022-02-09,60.77,60.85,60.04,60.1,541421,54.806559508865,54.878709003035,54.1481953745641,54.2023074951915,600332.413945416,0.0,1.0
2022-02-10,59.14,61.02,58.88,60.0,1057846,53.3365135651519,55.0320266781462,53.1020277090995,54.1121206274791,1172949.04106509,0.0,1.0
2022-02-11,58.81,59.62,58.38,59.15,785761,53.0388969017007,53.7694105301717,52.6510933705371,53.3455322519231,871258.776283453,0.0,1.0
2022-02-14,58.36,59.49,58.09,58.82,894069,52.6330559969946,53.6521676021455,52.389551454171,53.047915588472,991351.648723939,0.0,1.0
2022-02-15,58.21,59.02,58.02,58.85,932007,52.4977756954259,53.2282893238969,52.3264206467723,53.0749716487857,1033417.64010636,0.0,1.0
2022-02-16,57.97,58.78,57.58,58.44,860203,52.281327212916,53.011840841387,51.9295984288374,52.7052054911646,953800.727110859,0.0,1.0
2022-02-17,57.53,58.04,57.34,57.99,469842,51.8845049949812,52.3444580203147,51.7131499463275,52.2993645864585,520964.982948466,0.0,1.0
2022-02-18,57.19,57.92,57.13,57.43,508543,51.5778696447588,52.2362337790598,51.5237575241313,51.7943181272687,563876.995508197,0.0,1.0
2022-02-22,57.5,57.68,56.74,57.21,896941,51.8574489346674,52.0197852965499,51.1720287400527,51.5959070183013,994536.147834338,0.0,1.0
2022-02-23,56.31,58.0,56.27,57.84,700208,50.7842252088891,52.3083832732298,50.7481504618041,52.1640842848898,776396.849963136,0.0,1.0
2022-02-24,56.95,57.16,55.31,55.38,822130,51.3614211622489,51.5508135844451,49.8823565317645,49.9454873391632,911585.046529307,0.0,1.0
2022-02-25,58.52,58.61,56.9,57.11,573854,52.7773549853346,52.8585231662758,51.3163277283926,51.5057201505888,636294.412429943,0.0,1.0
2022-02-28,57.58,58.37,57.04,57.93,981462,51.9295984288374,52.6420746837659,51.4425893431901,52.245252465831,1088253.78338796,0.0,1.0
2022-03-01,57.36,58.1,56.9,57.4,830018,51.73118731987,52.3985701409422,51.3163277283926,51.767262066955,920331.330994079,0.0,1.0
2022-03-02,58.0,58.25,57.52,57.52,1008690,52.3083832732298,52.5338504425109,51.8754863082099,51.8754863082099,1118444.43163933,0.0,1.0
2022-03-03,58.77,58.84,57.78,58.32,722411,53.0028221546157,53.0659529620145,52.1099721642623,52.5969812499097,801015.733580193,0.0,1.0
2022-03-04,59.17,59.22,58.04,58.27,742603,53.3635696254656,53.4086630593218,52.3444580203147,52.5518878160534,823404.80253464,0.0,1.0
2022-03-07,58.08,59.14,57.665,59.14,1312768,52.3805327673997,53.3365135651519,52.006257266393,53.3365135651519,1455608.81899722,0.0,1.0
2022-03-08,57.62,58.45,56.88,57.9,716906,51.9656731759224,52.7142241779359,51.2982903548502,52.2181964055173,794911.7406823,0.0,1.0
2022-03-09,58.31,58.665,57.885,58.4,845967,52.5879625631384,52.9081259435177,52.2046683753604,52.6691307440796,938015.723860288,0.0,1.0
2022-03-10,58.57,58.69,57.6,57.8,510640,52.8224484191908,52.9306726604458,51.9476358023799,52.1280095378048,566202.167734696,0.0,1.0
2022-03-11,57.73,59.02,57.37,58.97,543492,52.0648787304061,53.2282893238969,51.7402060066412,53.1831958900407,602628.757140971,0.0,1.0
2022-03-14,57.81,58.52,57.53,57.83,573008,52.1370282245761,52.7773549853346,51.8845049949812,52.1550655981186,635356.360115389,0.0,1.0
2022-03-15,58.34,58.49,57.84,58.28,808804,52.6150186234522,52.7502989250208,52.1640842848898,52.5609065028247,896809.059361767,0.0,1.0
2022-03-16,58.92,58.93,57.64,58.5,765946,53.1381024561844,53.1471211429557,51.9837105494649,52.7593176117921,849287.72827769,0.0,1.0
2022-03-17,59.78,59.8699,58.87,58.95,528628,53.9137095185116,53.9947875125851,53.0930090223282,53.1651585164982,586147.421912222,0.0,1.0
2022-03-18,60.29,60.45,59.33,59.34,1401572,54.3736625438452,54.5179615321852,53.5078686138055,53.5168873005768,1554075.48299439,0.0,1.0
2022-03-21,60.1,60.52,59.5,59.97,766824,54.2023074951915,54.5810923395839,53.6611862889167,54.0850645671653,850261.262476482,0.0,1.0
2022-03-22,59.92,60.37,59.645,60.37,734884,54.0399711333091,54.4458120380152,53.7919572470998,54.4458120380152,814845.906771001,0.0,1.0
2022-03-23,59.3,59.8,59.05,59.8,414520,53.4808125534918,53.9317468920541,53.2553453842106,53.9317468920541,459623.457953521,0.0,1.0
2022-03-24,59.58,59.69,58.735,59.3,496176,53.7333357830867,53.8325413375704,52.9712567509164,53.4808125534918,550164.356058927,0.0,1.0
2022-03-25,60.21,60.23,59.395,59.89,797983,54.3015130496752,54.3195504232177,53.5664900778187,54.0129150729954,884810.638444768,0.0,1.0
2022-03-28,61.0,61.1,60.03,60.44,504534,55.0139893046037,55.1041761723162,54.1391766877928,54.5089428454139,559431.780698451,0.0,1.0
2022-03-29,63.07,63.23,61.41,61.41,918478,56.8808574662517,57.0251564545917,55.3837554622248,55.3837554622248,1018416.56473568,0.0,1.0
2022-03-30,62.62,62.85,62.37,62.55,548678,56.7410678212974,56.9494748094625,56.5145384863354,56.677639607508,605526.432252018,0.295,1.0
2022-03-31,61.91,63.24,61.91,62.85,916889,56.0977245100052,57.3028605720033,56.0977245100052,56.9494748094625,1011887.70998859,0.0,1.0
2022-04-01,63.44,63.52,61.89,61.98,541567,57.484084039973,57.5565734271608,56.0796021632082,56.1611527237945,597678.662777491,0.0,1.0
2022-04-04,62.39,63.55,61.935,63.55,561921,56.5326608331323,57.5837569473563,56.1203774435014,57.5837569473563,620141.537181163,0.0,1.0
2022-04-05,62.39,63.205,62.16,62.27,555327,56.5326608331323,57.2711464651087,56.3242538449672,56.4239267523505,612864.333986813,0.0,1.0
2022-04-06,63.17,63.23,61.81,62.01,793066,57.239432358214,57.2937993986049,56.0071127760203,56.18833624399,875235.430471749,0.0,1.0
2022-04-07,63.23,63.62,62.51,62.86,786831,57.2937993986049,57.6471851611457,56.6413949139141,56.958535982861,868354.423205025,0.0,1.0
2022-04-08,62.81,63.62,62.55,63.17,433781,56.9132301158686,57.6471851611457,56.677639607508,57.239432358214,478724.974044362,0.0,1.0
2022-04-11,61.67,62.98,61.44,62.98,622945,55.8802563484416,57.0672700636428,55.6718493602765,57.0672700636428,687488.223218779,0.0,1.0
2022-04-12,61.69,62.38,61.37,61.84,530195,55.8983786952385,56.5235996597338,55.6084211464871,56.0342962962158,585128.411833277,0.0,1.0
2022-04-13,62.26,62.36,61.41,61.92,529957,56.4148655789521,56.5054773129369,55.644665840081,56.1067856834037,584865.752694627,0.0,1.0
2022-04-14,61.58,62.55,61.5,62.12,998437,55.7987057878552,56.677639607508,55.7262164006674,56.2880091513733,1101884.88410034,0.0,1.0
2022-04-18,61.59,62.01,61.28,61.72,410639,55.8077669612537,56.18833624399,55.5268705859008,55.925562215434,453185.235445082,0.0,1.0
2022-04-19,63.58,63.7,61.75,61.84,618579,57.6109404675517,57.7196745483335,55.9527457356294,56.0342962962158,682669.862717334,0.0,1.0
2022-04-20,65.32,65.92,63.84,63.84,906182,59.1875846388877,59.7312550427967,57.8465309759123,57.8465309759123,1000071.35957884,0.0,1.0
2022-04-21,64.02,65.26,63.89,65.0,1130408,58.009632097085,59.1332175984968,57.8918368429047,58.8976270901363,1247529.37648154,0.0,1.0
2022-04-22,63.88,64.8,63.84,64.26,736780,57.8827756695062,58.7164036221666,57.8465309759123,58.2271002586486,813117.647790948,0.0,1.0
2022-04-25,63.72,64.04,62.46,63.92,807713,57.7377968951305,58.0277544438819,56.5960890469217,57.9190203631002,891400.003596962,0.0,1.0
2022-04-26,62.53,63.875,62.52,63.4,741287,56.6595172607111,57.878245082807,56.6504560873126,57.4478393463791,818091.617277896,0.0,1.0
2022-04-27,63.2,63.75,62.31,62.57,945725,57.2666158784094,57.7649804153259,56.4601714459445,56.695761954305,1043711.40293859,0.0,1.0
2022-04-28,63.65,63.89,62.47,63.49,642471,57.6743686813411,57.8918368429047,56.6051502203202,57.5293899069654,709037.308686308,0.0,1.0
2022-04-29,58.0,63.44,57.83,63.13,2011751,52.5548057111985,57.484084039973,52.4007657634243,57.20318766462,2220188.17158594,0.0,1.0
2022-05-02,56.17,58.46,54.91,58.46,2025602,50.8966109792762,52.9716196875287,49.7549031310674,52.9716196875287,2235474.27128945,0.0,1.0
2022-05-03,55.99,56.91,55.53,56.45,1266313,50.7335098581035,51.5671378107639,50.3166958817733,51.1503238344337,1397515.46991924,0.0,1.0
2022-05-04,55.76,56.16,54.38,56.16,874173,50.5251028699384,50.8875498058777,49.2746609409478,50.8875498058777,964745.912650122,0.0,1.0
2022-05-05,53.63,55.9,52.9,55.53,1569510,48.5950729360617,50.6519592975172,47.9336072779724,50.3166958817733,1732126.65841142,0.0,1.0
2022-05-06,52.5,53.35,52.12,53.13,1445346,47.5711603420331,48.3413600809041,47.2268357528908,48.1420142661375,1595098.04794383,0.0,1.0
2022-05-09,50.59,52.45,50.355,52.33,934152,45.840476222923,47.5258544750407,45.6275386480586,47.4171203942589,1030939.3264193,0.0,1.0
2022-05-10,51.23,54.71,51.01,51.96,2254347,46.4203913204258,49.5736796630978,46.2210455056592,47.0818569785151,2487919.50099702,0.0,1.0
2022-05-11,52.04,52.85,50.85,51.05,1729683,47.1543463657029,47.88830141098,46.0760667312835,46.2572901992532,1908895.15511278,0.0,1.0
2022-05-12,51.98,52.55,51.38,52.05,1399254,47.099979325312,47.6164662090255,46.5563089214031,47.1634075391014,1544230.46383191,0.0,1.0
2022-05-13,53.36,53.395,52.11,52.35,1056411,48.3504212543026,48.3821353611973,47.2177745794923,47.4352427410559,1165865.56016787,0.0,1.0
2022-05-16,53.28,53.53,52.92,53.35,1047891,48.2779318671148,48.5044612020768,47.9517296247694,48.3413600809041,1156462.80444814,0.0,1.0
2022-05-17,53.29,53.44,52.465,53.33,877326,48.2869930405133,48.4229106414905,47.5394462351384,48.3232377341072,968225.594432314,0.0,1.0
2022-05-18,51.06,53.4,50.95,53.2,1241089,46.2663513726517,48.3866659478966,46.1666784652683,48.2054424799269,1369678.01566169,0.0,1.0
2022-05-19,51.3,51.62,50.445,50.53,1343245,46.4838195342152,46.7737770829667,45.709089208645,45.7861091825321,1482418.38107298,0.0,1.0
2022-05-20,51.85,51.86,50.8,51.7,1016003,46.9821840711318,46.9912452445303,46.0307608642911,46.8462664701545,1121270.8943084,0.0,1.0
2022-05-23,51.84,52.37,51.02,52.37,747461,46.9731228977333,47.4533650878529,46.2301066790577,47.4533650878529,824905.304345218,0.0,1.0
2022-05-24,51.85,51.95,50.8,51.76,1011604,46.9821840711318,47.0727958051166,46.0307608642911,46.9006335105454,1116416.11468269,0.0,1.0
2022-05-25,51.96,52.23,51.55,51.76,1091236,47.0818569785151,47.3265086602741,46.7103488691773,46.9006335105454,1204298.77236733,0.0,1.0
2022-05-26,52.34,52.67,52.22,52.24,551630,47.4261815676574,47.7252002898073,47.3174474868756,47.3355698336726,608784.288459134,0.0,1.0
2022-05-27,53.69,53.8,52.39,52.65,539953,48.6494399764525,48.7491128838359,47.4714874346498,47.7070779430104,595897.43651791,0.0,1.0
2022-05-31,53.15,53.56,52.75,53.15,924228,48.1601366129345,48.5316447222723,47.7976896769952,48.1601366129345,1019987.1025035,0.0,1.0
2022-06-01,52.83,53.64,52.14,53.44,640355,47.8701790641831,48.6041341094601,47.2449580996878,48.4229106414905,706702.070293944,0.0,1.0
2022-06-02,53.82,53.86,52.3,52.96,523765,48.7672352306328,48.8034799242267,47.3899368740635,47.9879743183633,578032.200650433,0.0,1.0
2022-06-03,52.8,53.64,52.7,53.35,490263,47.8429955439876,48.6041341094601,47.7523838100028,48.3413600809041,541059.064251111,0.0,1.0
2022-06-06,52.1,53.09,51.84,53.09,752061,47.2087134060938,48.1057695725436,46.9731228977333,48.1057695725436,829981.909546009,0.0,1.0
2022-06-07,52.9,52.93,51.49,51.84,712075,47.9336072779724,47.9607907981679,46.6559818287864,46.9731228977333,785852.967033225,0.0,1.0
2022-06-08,51.36,52.72,51.28,52.72,569908,46.5381865746061,47.7705061567997,46.4656971874183,47.7705061567997,628956.068863492,0.0,1.0
2022-06-09,50.59,51.92,50.59,51.09,508961,45.840476222923,47.0456122849211,45.840476222923,46.2935348928471,561694.360782497,0.0,1.0
2022-06-10,49.59,50.18,49.48,50.0,658590,44.9343588830747,45.4689681135852,44.8346859756914,45.3058669924125,726826.395475774,0.0,1.0
2022-06-13,47.28,48.82,47.14,48.59,788143,42.8412278280253,44.2366485313916,42.7143714004465,44.0282415432265,869802.359297077,0.0,1.0
2022-06-14,46.9,47.65,46.38,47.61,932632,42.4969032388829,43.1764912437691,42.0257222221618,43.1402465501752,1029261.83948338,0.0,1.0
2022-06-15,47.7,48.53,47.13,47.13,1198935,43.2217971107615,43.9738745028356,42.705310227048,42.705310227048,1323156.44704558,0.0,1.0
2022-06-16,46.67,47.18,46.43,46.53,931535,42.2884962507178,42.7506160940404,42.0710280891543,42.1616398231391,1028051.17950398,0.0,1.0
2022-06-17,46.13,47.6,46.045,47.08,2245405,41.7991928871998,43.1311853767767,41.7221729133127,42.6600043600556,2478051.02193061,0.0,1.0
2022-06-21,46.44,47.14,46.41,46.44,1754903,42.0800892625527,42.7143714004465,42.0529057423573,42.0800892625527,1936728.19493102,0.0,1.0
2022-06-22,46.53,47.0,45.795,45.95,978738,42.1616398231391,42.5875149728678,41.4956435783506,41.6360917660271,1080144.87413287,0.0,1.0
2022-06-23,47.46,47.65,46.71,46.78,1001797,43.004328949198,43.1764912437691,42.3247409443118,42.3881691581011,1105593.01311657,0.0,1.0
2022-06-24,49.07,49.27,47.65,47.9,1545700,44.4631778663536,44.6444013343233,43.1764912437691,43.4030205787312,1705849.70844821,0.0,1.0
2022-06-27,48.75,49.27,48.52,48.95,1112767,44.1732203176022,44.6444013343233,43.9648133294371,44.3544437855718,1228060.59553651,0.0,1.0
2022-06-28,48.15,49.36,48.1,49.1,773774,43.6295499136932,44.7259518949096,43.5842440467008,44.4903613865491,853944.589703566,0.0,1.0
2022-06-29,47.72,47.78,47.32,47.68,432290,43.5072240728137,43.5619272045063,43.1425365281967,43.470755318352,474148.356729804,0.295,1.0
2022-06-30,47.48,47.99,46.83,47.31,1023850,43.2884115460435,43.7533881654302,42.6957942860408,43.1334193395813,1122988.72293555,0.0,1.0
2022-07-01,48.49,48.67,47.53,47.65,1068910,44.2092475962016,44.3733569912792,43.3339974891206,43.4434037525058,1172411.85313575,0.0,1.0
2022-07-05,48.3,48.44,47.19,48.17,1138353,44.0360210125084,44.1636616531244,43.0240130761961,43.9174975605079,1248578.97320883,0.0,1.0
2022-07-06,48.65,49.17,48.4,48.57,982917,44.3551226140484,44.8292164220505,44.1271928986627,44.282185105125,1078092.20743433,0.0,1.0
2022-07-07,48.43,49.09,48.32,48.79,618513,44.154544464509,44.7562789131271,44.0542553897393,44.4827632546643,678403.207490391,0.0,1.0
2022-07-08,48.26,48.549,47.98,48.29,663690,43.9995522580467,44.2630390090326,43.7442709768148,44.026903823893,727954.666723736,0.0,1.0
2022-07-11,48.03,48.41,47.78,48.11,693327,43.7898569198919,44.1363100872781,43.5619272045063,43.8627944288154,760461.397965267,0.0,1.0
2022-07-12,47.95,48.46,47.53,47.82,743451,43.7169194109685,44.1818960303553,43.3339974891206,43.598395958968,815438.871958939,0.0,1.0
2022-07-13,47.6,47.94,46.99,47.43,1259491,43.3978178094286,43.7078022223531,42.8416693038876,43.2428256029664,1381446.68617358,0.0,1.0
2022-07-14,46.52,47.12,46.38,46.86,667361,42.4131614389626,42.9601927558882,42.2855207983466,42.7231458518871,731981.127242265,0.0,1.0
2022-07-15,47.05,47.49,46.63,47.1,623765,42.8963724355802,43.2975287346589,42.5134505137323,42.9419583786573,684163.755200366,0.0,1.0
2022-07-18,46.89,47.68,46.82,47.4,1048001,42.7504974177334,43.470755318352,42.6866770974254,43.2154740371201,1149478.24840082,0.0,1.0
2022-07-19,48.27,48.44,47.33,47.43,932817,44.0086694466622,44.1636616531244,43.1516537168121,43.2428256029664,1023141.0573449,0.0,1.0
2022-07-20,48.29,49.05,48.18,48.2,1222350,44.026903823893,44.7198101586654,43.9266147491233,43.9448491263542,1340709.34754141,0.0,1.0
2022-07-21,48.95,51.36,48.55,49.065,2217156,44.6286382725112,46.8258807288289,44.2639507278941,44.7334859415886,2431841.75903589,0.0,1.0
2022-07-22,49.47,50.03,49.2,49.42,1496105,45.1027320805133,45.6132946429772,44.8565679878968,45.0571461374362,1640971.86436245,0.0,1.0
2022-07-25,49.95,50.2,49.37,49.66,1227967,45.5403571340538,45.7682868494394,45.0115601943591,45.2759586642064,1346870.23796162,0.0,1.0
2022-07-26,50.34,50.73,49.86,50.06,1352073,45.8959274900554,46.251497846057,45.4583024365149,45.6406462088235,1482993.3404167,0.0,1.0
2022-07-27,50.12,50.49,49.39,50.36,947382,45.695349340516,46.0326853192868,45.0297945715899,45.9141618672862,1039116.37672719,0.0,1.0
2022-07-28,51.4,51.55,50.35,50.41,983996,46.8623494832906,46.999107312522,45.9050446786708,45.9597478103634,1079275.68629554,0.0,1.0
2022-07-29,51.95,52.17,50.98,51.13,734989,47.363794857139,47.5643730066784,46.4794275614427,46.6161853906741,806157.502057605,0.0,1.0
2022-08-01,51.92,52.12,51.3101,51.88,785218,47.3364432912927,47.5187870636013,46.7803859576379,47.299974536831,861250.143132303,0.0,1.0
2022-08-02,51.89,52.5,51.63,51.72,755864,47.3090917254465,47.8652402309875,47.0720448214454,47.1540995189842,829053.81459487,0.0,1.0
2022-08-03,52.55,53.25,51.54,51.89,1307014,47.9108261740646,48.5490293771444,46.9899901239065,47.3090917254465,1433571.30704584,0.0,1.0
2022-08-04,52.56,52.86,52.08,52.66,665422,47.91994336268,48.1934590211428,47.4823183091396,48.0111152488343,729854.375145989,0.0,1.0
2022-08-05,53.01,53.075,51.97,51.97,762793,48.3302168503742,48.3894785763745,47.3820292343699,47.3820292343699,836653.745113228,0.0,1.0
2022-08-08,53.26,53.75,53.12,53.38,625705,48.5581465657598,49.0048888079157,48.4305059251439,48.667552829145,686291.604125985,0.0,1.0
2022-08-09,53.72,53.73,53.06,53.5,1761725,48.9775372420694,48.9866544306849,48.3758027934513,48.7769590925301,1932311.67447735,0.0,1.0
2022-08-10,54.2,54.48,53.68,54.37,829836,49.4151622956099,49.6704435768418,48.9410684876077,49.5701545020721,910188.474762853,0.0,1.0
2022-08-11,54.09,54.68,53.95,54.34,657538,49.3148732208402,49.8527873491504,49.1872325802242,49.5428029362259,721206.972604969,0.0,1.0
2022-08-12,55.28,55.32,54.31,54.54,808892,50.3998186660759,50.4362874205376,49.5154513703796,49.7251467085344,887216.481000913,0.0,1.0
2022-08-15,55.62,55.81,55.01,55.37,857056,50.7098030790004,50.8830296626935,50.1536545734594,50.4818733636148,940044.169482104,0.0,1.0
2022-08-16,55.6,55.88,55.3,55.47,766919,50.6915687017696,50.9468499830015,50.4180530433068,50.573045249769,841179.262982869,0.0,1.0
2022-08-17,55.59,55.61,55.0,55.12,567344,50.6824515131541,50.700685890385,50.144537384844,50.2539436482291,622279.546833177,0.0,1.0
2022-08-18,55.14,55.78,55.07,55.6,479957,50.27217802546,50.8556780968472,50.208357705152,50.6915687017696,526430.921027473,0.0,1.0
2022-08-19,54.65,55.39,54.595,55.09,936621,49.8254357833041,50.5001077408456,49.7752912459192,50.2265920823828,1027313.39616606,0.0,1.0
2022-08-22,53.27,54.1985,53.11,54.18,1476635,48.5672637543753,49.4137947173176,48.4213887365284,49.396927918379,1619616.59705224,0.0,1.0
2022-08-23,52.19,53.18,52.12,53.14,507098,47.5826073839092,48.4852090568364,47.5187870636013,48.4487403023747,556199.96622862,0.0,1.0
2022-08-24,52.43,52.86,52.17,52.19,538878,47.8014199106795,48.1934590211428,47.5643730066784,47.5826073839092,591057.202752419,0.0,1.0
2022-08-25,53.03,53.05,52.45,52.77,371568,48.348451227605,48.3666856048359,47.8196542879103,48.111404323604,407546.685357931,0.0,1.0
2022-08-26,51.88,53.03,51.88,52.99,364756,47.299974536831,48.348451227605,47.299974536831,48.3119824731433,400075.083872716,0.0,1.0
2022-08-29,51.61,52.0,51.24,51.53,407988,47.0538104442145,47.4093808002161,46.7164744654438,46.9808729352911,447493.210033726,0.0,1.0
2022-08-30,50.73,51.83,50.62,51.83,867794,46.251497846057,47.2543885937539,46.1512087712873,47.2543885937539,951821.92296834,0.0,1.0
2022-08-31,50.68,51.315,50.55,50.97,590442,46.2059119029799,46.7848533800594,46.0873884509793,46.4703103728272,647614.111000159,0.0,1.0
2022-09-01,50.67,50.69,49.98,50.4,1081723,46.1967947143645,46.2150290915953,45.5677086999001,45.9506306217479,1186465.52750893,0.0,1.0
2022-09-02,49.9,51.43,49.795,51.21,589950,45.4947711909766,46.8897010491368,45.3990407105147,46.6891228995975,647074.470963354,0.0,1.0
2022-09-06,51.01,51.05,49.91,50.14,872191,46.506779127289,46.5432478817507,45.5038883795921,45.7135837177469,956644.68158996,0.0,1.0
2022-09-07,52.22,52.39,50.68,51.07,792340,47.6099589497555,47.7649511562178,46.2059119029799,46.5614822589815,869061.76171388,0.0,1.0
2022-09-08,52.58,52.86,51.73,51.83,1215720,47.9381777399109,48.1934590211428,47.1632167075996,47.2543885937539,1333437.36899664,0.0,1.0
2022-09-09,53.03,53.17,52.25,52.49,1667964,48.348451227605,48.476091868221,47.6373105156018,47.856123042372,1829471.85843871,0.0,1.0
2022-09-12,53.51,53.72,53.08,53.33,489528,48.7860762811455,48.9775372420694,48.3940371706822,48.6219668860678,536928.674670308,0.0,1.0
2022-09-13,52.12,52.74,51.83,52.53,863451,47.5187870636013,48.0840527577577,47.2543885937539,47.8925917968337,947058.393131244,0.0,1.0
2022-09-14,51.48,52.24,51.09,51.97,923941,46.935286992214,47.6281933269864,46.5797166362124,47.3820292343699,1013405.60009552,0.0,1.0
2022-09-15,50.95,51.56,50.76,51.21,1465642,46.4520759955964,47.0082245011374,46.2788494119033,46.6891228995975,1607559.15208352,0.0,1.0
2022-09-16,50.4,50.85,49.07,50.81,3162720,45.9506306217479,46.3609041094421,44.7380445358963,46.3244353549804,3468964.10001732,0.0,1.0
2022-09-19,50.07,50.1,49.18,49.91,821281,45.6497633974389,45.6771149632852,44.838333610666,45.5038883795921,900805.09973261,0.0,1.0
2022-09-20,49.39,49.7,48.79,49.59,1228699,45.0297945715899,45.3124274186681,44.4827632546643,45.2121383438984,1347673.11704077,0.0,1.0
2022-09-21,48.64,50.12,48.62,49.73,1171204,44.3460054254329,45.695349340516,44.3277710482021,45.3397789845144,1284610.91395909,0.0,1.0
2022-09-22,48.33,48.48,47.75,48.21,1040843,44.0633725783547,44.2001304075861,43.53457563866,43.9539663149696,1141627.14396289,0.0,1.0
2022-09-23,47.89,48.27,47.235,47.84,3494238,43.662216279276,44.0086694466622,43.0650404249656,43.6166303361989,3832582.77018399,0.0,1.0
2022-09-26,46.3,47.56,45.52,47.56,2788021,42.2125832894232,43.3613490549669,41.50144257742,43.3613490549669,3057983.24198613,0.0,1.0
2022-09-27,45.04,46.98,44.82,46.55,1305515,41.0638175238795,42.8325521152722,40.8632393743401,42.4405130048089,1431927.15986053,0.0,1.0
2022-09-28,45.87,46.0,44.7,45.38,2242034,41.8205441789599,41.9390676309604,40.753833110955,41.373801936804,2459128.6794336,0.0,1.0
2022-09-29,44.14,45.17,43.695,45.12,1737726,40.5122276126462,41.4575741110836,40.1038012128359,41.4116835043633,1893335.17705791,0.295,1.0
2022-09-30,44.81,45.29,44.45,44.53,1386075,41.1271617426977,41.5677115672122,40.7967493743119,40.8701743450643,1510194.67714735,0.0,1.0
2022-10-03,46.01,46.29,44.925,45.46,1501216,42.228536303984,42.4855237016175,41.2327101381543,41.7237396300611,1635646.27631869,0.0,1.0
2022-10-04,46.96,47.46,46.5,46.5,1780235,43.1004578316689,43.5593638988716,42.6782642498425,42.6782642498425,1939650.75560226,0.0,1.0
2022-10-05,46.07,46.29,44.98,46.1,1453694,42.2836050320483,42.4855237016175,41.2831898055466,42.3111393960805,1583868.79570083,0.0,1.0
2022-10-06,45.18,46.21,44.97,46.18,967833,41.4667522324277,42.412098730865,41.2740116842026,42.3845643668329,1054500.1136068,0.0,1.0
2022-10-07,44.45,44.875,43.86,44.86,3253950,40.7967493743119,41.1868195314341,40.2552402150128,41.173052349418,3545333.38362181,0.0,1.0
2022-10-10,43.82,45.02,43.81,44.67,998605,40.2185277296366,41.3199022909228,40.2093496082925,40.998668043881,1088027.67207599,0.0,1.0
2022-10-11,44.33,44.71,43.07,43.73,2099964,40.6866119181832,41.0353805292572,39.5301686288327,40.1359246375401,2288010.71731403,0.0,1.0
2022-10-12,44.1,44.47,43.6,44.22,2143805,40.47551512727,40.815105617,40.0166090600674,40.5856525833987,2335777.57324955,0.0,1.0
2022-10-13,44.82,45.12,42.91,43.14,1764752,41.1363398640418,41.4116835043633,39.3833186873278,39.594415478241,1922781.29025134,0.0,1.0
2022-10-14,43.87,45.505,43.8,45.36,1553518,40.2644183363568,41.7650411761094,40.2001714869485,41.6319584166206,1692631.79442136,0.0,1.0
2022-10-17,45.68,45.83,44.51,44.51,1572279,41.9256582996303,42.0633301197911,40.8518181023762,40.8518181023762,1713072.79677546,0.0,1.0
2022-10-18,45.45,46.59,45.08,46.22,1267151,41.7145615087171,42.760867341939,41.3749710189871,42.4212768522091,1380621.31943938,0.0,1.0
2022-10-19,44.1,45.1,43.545,44.93,1586492,40.47551512727,41.3933272616752,39.9661293926751,41.2372991988264,1728558.53668585,0.0,1.0
2022-10-20,44.4,45.44,44.11,44.76,1732717,40.7508587675916,41.705383387373,40.4846932486141,41.0812711359775,1887877.63317477,0.0,1.0
2022-10-21,44.46,44.48,43.41,44.43,1260004,40.8059274956559,40.824283738344,39.8422247545304,40.7783931316238,1372834.32280675,0.0,1.0
2022-10-24,44.53,44.98,43.97,44.83,2009816,40.8701743450643,41.2831898055466,40.3561995497974,41.1455179853858,2189790.18108368,0.0,1.0
2022-10-25,46.81,46.965,44.8,44.8,1463906,42.9627860115082,43.105046892341,41.1179836213537,41.1179836213537,1594995.25569977,0.0,1.0
2022-10-26,46.83,47.59,46.64,46.92,981453,42.9811422541963,43.6786794763442,42.8067579486593,43.0637453462927,1069339.75179575,0.0,1.0
2022-10-27,47.13,47.71,46.92,47.18,627282,43.2564858945178,43.7888169324729,43.0637453462927,43.3023765012381,683453.591955948,0.0,1.0
2022-10-28,47.76,47.85,46.73,46.96,781292,43.8347075391931,43.9173106312896,42.8893610407557,43.1004578316689,851254.816440527,0.0,1.0
2022-10-31,47.63,47.85,47.2,47.2,1319071,43.7153919617204,43.9173106312896,43.3207327439262,43.3207327439262,1437190.6303623,0.0,1.0
2022-11-01,47.3,48.13,47.25,48.07,678124,43.4125139573667,44.1742980289231,43.3666233506465,44.1192293008587,738848.37057581,0.0,1.0
2022-11-02,46.6,47.77,46.36,46.99,1103857,42.7700454632831,43.8438856605372,42.5497705510258,43.1279921957011,1202704.73512027,0.0,1.0
2022-11-03,46.24,46.64,45.195,46.21,1974497,42.4396330948972,42.8067579486593,41.4805194144437,42.412098730865,2151308.44971838,0.0,1.0
2022-11-04,46.7,47.37,45.98,46.47,872307,42.8618266767236,43.4767608067751,42.2010019399518,42.6507298858104,950419.990432241,0.0,1.0
2022-11-07,47.08,47.29,46.59,47.05,978902,43.2105952877976,43.4033358360227,42.760867341939,43.1830609237654,1066560.3158912,0.0,1.0
2022-11-08,47.28,47.76,46.83,47.19,663744,43.3941577146786,43.8347075391931,42.9811422541963,43.3115546225821,723180.676217728,0.0,1.0
2022-11-09,47.0,47.95,46.85,47.25,720224,43.1371703170452,44.0090918447301,42.9994984968844,43.3666233506465,784718.324155452,0.0,1.0
2022-11-10,50.54,50.57,48.62,48.62,889460,46.3862252728396,46.4137596368718,44.6240259747816,44.6240259747816,969109.00026007,0.0,1.0
2022-11-11,49.78,50.68,49.33,50.65,983957,45.6886880506917,46.5147189716564,45.2756725902093,46.4871846076242,1072067.97896352,0.0,1.0
2022-11-14,48.75,49.76,48.7,49.76,515320,44.7433415522543,45.6703318080036,44.697450945534,45.6703318080036,561465.664576281,0.0,1.0
2022-11-15,48.63,49.4,48.28,49.29,936822,44.6332040961257,45.3399194396177,44.3119698490838,45.2389601048331,1020712.15326337,0.0,1.0
2022-11-16,48.49,48.82,48.34,48.56,831570,44.5047103973089,44.8075884016626,44.3670385771482,44.5689572467173,906035.090219085,0.0,1.0
2022-11-17,48.21,48.27,47.55,47.89,743137,44.2477229996755,44.3027917277398,43.641966990968,43.9540231166658,809683.128107242,0.0,1.0
2022-11-18,49.09,49.24,48.29,48.93,969768,45.0553976779521,45.1930694981128,44.3211479704279,44.9085477364472,1056608.38819532,0.0,1.0
2022-11-21,49.33,49.4015,48.78,48.94,467237,45.2756725902093,45.3412961578193,44.7708759162864,44.9177258577913,509076.947759893,0.0,1.0
2022-11-22,49.81,49.86,49.15,49.4,796728,45.7162224147238,45.7621130214441,45.1104664060164,45.3399194396177,868073.073054668,0.0,1.0
2022-11-23,49.7,50.1,49.2,49.82,679316,45.6152630799392,45.9823879337013,45.1563570127366,45.7254005360679,740147.111304241,0.0,1.0
2022-11-25,50.26,50.37,49.705,49.72,338819,46.1292378752062,46.2301972099907,45.6198521406113,45.6336193226273,369159.4252233,0.0,1.0
2022-11-28,48.64,50.31,48.54,50.03,1421002,44.6423822174697,46.1751284819264,44.5506010040292,45.918141084293,1548249.30585699,0.0,1.0
2022-11-29,49.33,49.4,48.26,48.61,670503,45.2756725902093,45.3399194396177,44.2936136063957,44.6148478534376,730544.928385063,0.0,1.0
2022-11-30,50.55,50.56,48.83,49.05,670623,46.3954033941837,46.4045815155277,44.8167665230067,45.0186851925758,730675.674095978,0.0,1.0
2022-12-01,50.63,51.38,50.4,51.08,778111,46.4688283649361,47.15718746574,46.2577315740229,46.8818438254184,847788.965553665,0.0,1.0
2022-12-02,50.68,50.937,49.75,50.16,434845,46.5147189716564,46.7505966901985,45.6611536866595,46.0374566617656,473784.322193342,0.0,1.0
2022-12-05,49.9,50.64,49.88,50.32,982865,45.7988255068203,46.4780064862801,45.7804692641322,46.1843066032705,1070878.19299419,0.0,1.0
2022-12-06,49.49,50.235,49.23,49.89,777301,45.4225225317141,46.106292571846,45.1838913767688,45.7896473854762,846906.432004984,0.0,1.0
2022-12-07,49.7,50.17,49.4,49.48,961078,45.6152630799392,46.0466347831097,45.3399194396177,45.4133444103701,1047140.21962983,0.0,1.0
2022-12-08,49.27,50.11,49.11,49.77,2164323,45.220603862145,45.9915660550454,45.0737539206402,45.6795099293476,2358132.91072097,0.0,1.0
2022-12-09,48.88,49.48,48.82,49.1,661270,44.862657129727,45.4133444103701,44.8075884016626,45.0645757992961,720485.135477679,0.0,1.0
2022-12-12,49.8,49.81,48.69,49.03,650678,45.7070442933798,45.7162224147238,44.68827282419,45.0003289498877,708944.647394173,0.0,1.0
2022-12-13,50.55,51.22,49.68,51.18,874407,46.3954033941837,47.0103375242352,45.5969068372511,46.973625038859,952708.040373268,0.0,1.0
2022-12-14,50.36,51.15,50.055,50.47,776018,46.2210190886467,46.9460906748268,45.9410863876531,46.3219784234313,845508.542445775,0.0,1.0
2022-12-15,49.12,50.13,48.83,49.79,1044970,45.0829320419842,46.0099222977335,44.8167665230067,45.6978661720357,1138544.5461311,0.0,1.0
2022-12-16,48.44,48.84,47.59,48.72,2460221,44.4588197905887,44.8259446443508,43.6786794763442,44.7158071882221,2680527.86379244,0.0,1.0
2022-12-19,48.17,48.44,47.77,48.31,836137,44.2110105142993,44.4588197905887,43.8438856605372,44.339504213116,911011.054067022,0.0,1.0
2022-12-20,47.71,48.215,47.565,47.94,811406,43.7888169324729,44.2523120603475,43.6557341729841,43.9999137233861,884065.452594857,0.0,1.0
2022-12-21,48.56,48.94,47.79,48.0,785417,44.5689572467173,44.9177258577913,43.8622419032253,44.0549824514504,855749.200253259,0.0,1.0
2022-12-22,48.07,48.26,46.96,48.17,957047,44.1192293008587,44.2936136063957,43.1004578316689,44.2110105142993,1042748.25329065,0.0,1.0
2022-12-23,48.67,48.68,47.64,47.83,396037,44.6699165815019,44.6790947028459,43.7245700830645,43.8989543886015,431501.159283157,0.0,1.0
2022-12-27,48.54,48.68,48.141,48.68,354248,44.5506010040292,44.6790947028459,44.1843939624015,44.6790947028459,385970.055004305,0.0,1.0
2022-12-28,47.66,48.82,47.54,48.75,479727,43.7429263257526,44.8075884016626,43.632788869624,44.7433415522543,522685.397171051,0.0,1.0
2022-12-29,48.69,48.86,47.66,47.89,471204,44.9590274038395,45.1160007999918,44.0079532977406,44.2203290690054,510307.363945348,0.295,1.0
2022-12-30,48.26,48.5,47.72,48.5,872284,44.5619770488662,44.7835865493164,44.0633556728532,44.7835865493164,944671.413340514,0.0,1.0
2023-01-03,48.0,49.09,47.55,48.73,1681560,44.3219000900451,45.3283765712566,43.9063822767009,44.9959623205812,1821106.0409418,0.0,1.0
2023-01-04,49.57,49.99,48.19,48.39,905035,45.771595572157,46.1594121979449,44.4973409445682,44.6820155282767,980140.28982835,0.0,1.0
2023-01-05,47.64,49.04,47.305,49.04,714316,43.9894858393698,45.2822079253294,43.680155911658,45.2822079253294,773594.271237054,0.0,1.0
2023-01-06,49.18,49.38,47.88,47.88,1431477,45.4114801339254,45.5961547176339,44.21109533982,44.21109533982,1550269.637818,0.0,1.0
2023-01-09,48.82,49.53,48.72,49.06,1567460,45.0790658832501,45.7346606554153,44.9867285913958,45.3006753837003,1697537.33136768,0.0,1.0
2023-01-10,48.66,48.82,48.255,48.46,460964,44.9313262162832,45.0790658832501,44.5573601842735,44.7466516325747,499217.58667945,0.0,1.0
2023-01-11,50.37,50.38,49.14,49.14,1208356,46.5102939069911,46.5195276361765,45.3745452171837,45.3745452171837,1308632.7048742,0.0,1.0
2023-01-12,50.79,50.98,50.0,50.62,898033,46.898110532779,47.0735513873021,46.1686459271303,46.7411371366267,972557.221428368,0.0,1.0
2023-01-13,51.07,51.11,50.29,50.32,622834,47.1566549499709,47.1935898667126,46.4364240735077,46.464125261064,674520.540393411,0.0,1.0
2023-01-17,51.27,51.65,51.08,51.36,1414560,47.3413295336794,47.6922112427256,47.1658886791563,47.4244330963483,1531948.76262199,0.0,1.0
2023-01-18,51.36,52.115,51.1,51.35,1421349,47.4244330963483,48.1215796498479,47.1843561375272,47.4151993671628,1539301.15499095,0.0,1.0
2023-01-19,51.43,51.81,51.03,51.1,630731,47.4890692006463,47.8399509096924,47.1197200332292,47.1843561375272,683072.881318098,0.0,1.0
2023-01-20,51.85,51.85,50.83,51.49,975719,47.8768858264342,47.8768858264342,46.9350454495207,47.5444715757588,1056690.07657276,0.0,1.0
2023-01-23,52.77,52.785,51.48,51.91,1046553,48.7263889114934,48.7402395052715,47.5352378465734,47.9322882015467,1133402.31122634,0.0,1.0
2023-01-24,52.68,53.07,52.44,52.95,646001,48.6432853488245,49.0034007870561,48.4216758483743,48.892596036831,699610.078471445,0.0,1.0
2023-01-25,52.22,52.47,51.82,52.28,839869,48.2185338062949,48.4493770359306,47.8491846388779,48.2739361814075,909566.420169216,0.0,1.0
2023-01-26,52.76,52.87,52.37,52.52,479219,48.7171551823079,48.8187262033476,48.3570397440763,48.4955456818577,518987.497225248,0.0,1.0
2023-01-27,53.2,53.52,52.63,52.72,541894,49.1234392664667,49.4189186004003,48.5971167028974,48.6802202655662,586863.648606124,0.0,1.0
2023-01-30,52.42,53.33,52.335,52.93,392562,48.4032083900034,49.2434777458772,48.3247216919273,48.8741285784602,425139.174126522,0.0,1.0
2023-01-31,53.35,53.4,52.18,52.26,882319,49.2619452042481,49.3081138501752,48.1815988895532,48.2554687230366,955539.178463882,0.0,1.0
2023-02-01,54.05,54.43,52.705,53.07,1004382,49.9083062472279,50.2591879562741,48.6663696717881,49.0034007870561,1087731.70604273,0.0,1.0
2023-02-02,54.94,55.51,54.5,54.5,874324,50.7301081447308,51.2564307083001,50.3238240605721,50.3238240605721,946880.704905205,0.0,1.0
2023-02-03,53.8,54.35,53.45,54.19,1832848,49.6774630175922,50.1853181227907,49.3542824961023,50.0375784558238,1984948.83615696,0.0,1.0
2023-02-06,53.7,53.74,52.83,53.25,940958,49.585125725738,49.6220606424797,48.7817912866059,49.1696079123938,1019044.39810207,0.0,1.0
2023-02-07,53.4,53.79,52.86,53.19,1558504,49.3081138501752,49.6682292884068,48.8094924741622,49.1142055372812,1687838.10820426,0.0,1.0
2023-02-08,53.71,53.96,53.04,53.12,1039343,49.5943594549234,49.8252026845591,48.9756995994998,49.0495694329833,1125593.98172564,0.0,1.0
2023-02-09,53.42,54.48,53.16,53.58,1171350,49.326581308546,50.3053566022012,49.086504349725,49.4743209755129,1268555.72269629,0.0,1.0
2023-02-10,53.21,53.6499,52.68,53.33,591582,49.1326729956521,49.538864742519,48.6432853488245,49.2434777458772,640675.060011199,0.0,1.0
2023-02-13,53.52,53.755,53.3,53.36,715187,49.4189186004003,49.6359112362578,49.2157765583209,49.2711789334335,774537.552096293,0.0,1.0
2023-02-14,53.7,53.97,52.89,53.41,593957,49.585125725738,49.8344364137445,48.8371936617185,49.3173475793606,643247.151906365,0.0,1.0
2023-02-15,54.77,54.82,53.63,53.75,977760,50.5731347485786,50.6193033945057,49.52048962144,49.6312943716651,1058900.45112351,0.0,1.0
2023-02-16,54.0,54.59,53.695,53.96,1314479,49.8621376013008,50.4069276232409,49.5805088611453,49.8252026845591,1423562.43463875,0.0,1.0
2023-02-17,53.88,54.21,53.42,53.98,723000,49.7513328510756,50.0560459141947,49.326581308546,49.8436701429299,782998.922191847,0.0,1.0
2023-02-21,53.36,53.81,53.23,53.51,859872,49.2711789334335,49.6866967467777,49.1511404540229,49.4096848712149,931229.390349857,0.0,1.0
2023-02-22,52.8,53.69,52.58,53.57,837711,48.7540900990496,49.5758919965525,48.5509480569702,49.4650872463274,907229.336249314,0.0,1.0
2023-02-23,53.24,53.45,52.48,53.07,528160,49.1603741832084,49.3542824961023,48.458610765116,49.0034007870561,571989.918042663,0.0,1.0
2023-02-24,52.52,52.925,52.46,52.79,475098,48.4955456818577,48.8695117138674,48.4401433067451,48.7448563698642,514524.51166736,0.0,1.0
2023-02-27,52.86,53.22,52.56,53.01,972357,48.8094924741622,49.1419067248375,48.5324805985994,48.9479984119436,1053049.07743526,0.0,1.0
2023-02-28,52.75,53.76,52.72,52.94,932908,48.7079214531225,49.6405281008505,48.6802202655662,48.8833623076456,1010326.36031003,0.0,1.0
2023-03-01,52.46,52.46,51.805,52.3,668070,48.4401433067451,48.4401433067451,47.8353340450997,48.2924036397783,723510.497854366,0.0,1.0
2023-03-02,53.57,53.645,52.06,52.22,525484,49.4650872463274,49.5343402152181,48.0707941393281,48.2185338062949,569091.847343098,0.0,1.0
2023-03-03,54.3,54.38,53.76,53.92,533023,50.1391494768635,50.2130193103469,49.6405281008505,49.7882677678173,577256.479257904,0.0,1.0
2023-03-06,53.96,54.6,53.94,54.5,513120,49.8252026845591,50.4161613524263,49.8067352261882,50.3238240605721,555701.807683374,0.0,1.0
2023-03-07,52.85,54.01,52.58,53.91,761875,48.8002587449768,49.8713713304862,48.5509480569702,49.7790340386319,825100.005317997,0.0,1.0
2023-03-08,53.51,53.78,52.8,52.8,778664,49.4096848712149,49.6589955592214,48.7540900990496,48.7540900990496,843282.25829819,0.0,1.0
2023-03-09,52.63,53.71,52.415,53.47,1104881,48.5971167028974,49.5943594549234,48.3985915254107,49.3727499544732,1196570.72219951,0.0,1.0
2023-03-10,50.58,52.8,50.28,52.69,690322,46.704202219885,48.7540900990496,46.4271903443223,48.6525190780099,747609.103686473,0.0,1.0
2023-03-13,51.02,51.73,50.08,50.2,898821,47.1104863040438,47.766081076209,46.2425157606137,46.3533205108388,973410.614444532,0.0,1.0
2023-03-14,52.28,52.32,51.28,51.72,1036608,48.2739361814075,48.3108710981492,47.3505632628649,47.7568473470236,1122632.01484847,0.0,1.0
2023-03-15,52.06,52.18,51.12,51.61,645732,48.0707941393281,48.1815988895532,47.202823595898,47.6552763259839,699318.755221003,0.0,1.0
2023-03-16,51.9,52.64,51.29,51.56,815891,47.9230544723613,48.6063504320828,47.3597969920503,47.6091076800568,883598.580395611,0.0,1.0
2023-03-17,50.79,51.87,50.76,51.87,1270070,46.898110532779,47.895353284805,46.8704093452227,47.895353284805,1375468.10665034,0.0,1.0
2023-03-20,51.69,51.89,50.75,51.16,1337153,47.7291461594673,47.9138207431759,46.8611756160373,47.2397585126397,1448118.06058865,0.0,1.0
2023-03-21,51.25,52.02,50.76,51.36,1471275,47.3228620753086,48.0338592225864,46.8704093452227,47.4244330963483,1593370.31707857,0.0,1.0
2023-03-22,49.43,51.0075,49.38,50.96,696713,45.642323363561,47.098944142562,45.5961547176339,47.0550839289312,754530.467603109,0.0,1.0
2023-03-23,49.44,50.37,49.09,49.7,733488,45.6515570927465,46.5102939069911,45.3283765712566,45.8916340515676,794357.280000902,0.0,1.0
2023-03-24,50.62,50.73,49.17,49.2,713059,46.7411371366267,46.8427081576664,45.40224640474,45.4299475922962,772232.957758224,0.0,1.0
2023-03-27,51.03,51.39,50.765,51.07,405009,47.1197200332292,47.4521342839045,46.8750262098154,47.1566549499709,438619.101629319,0.0,1.0
2023-03-28,50.84,51.11,50.485,50.68,349997,46.9442791787061,47.1935898667126,46.6164817926235,46.7965395117393,379041.872434827,0.0,1.0
2023-03-29,51.9,51.92,51.17,51.37,526095,47.9230544723613,47.9415219307321,47.2489922418252,47.4336668255337,569753.551826444,0.0,1.0
2023-03-30,52.06,52.25,51.725,52.03,534407,48.3662734732617,48.5427927195145,48.0550421706581,48.3384020133271,575219.598743335,0.32,1.0
2023-03-31,53.2,53.3,52.37,52.5,880268,49.4253889507784,49.5182938172272,48.6542785592531,48.7750548856366,947493.961992634,0.0,1.0
2023-04-03,52.65,53.525,52.33,53.05,662716,48.9144121853098,49.7273297667371,48.6171166126736,49.2860316511052,713327.541744004,0.0,1.0
2023-04-04,52.27,52.675,51.92,52.65,535012,48.5613736928043,48.937638401922,48.2362066602334,48.9144121853098,575870.802521054,0.0,1.0
2023-04-05,51.85,52.37,51.63,52.12,794448,48.1711732537192,48.6542785592531,47.9667825475318,48.422016393131,855119.89884572,0.0,1.0
2023-04-06,52.13,52.21,51.65,52.09,339532,48.4313068797759,48.505630772935,47.9853635208215,48.3941449331964,365462.018275438,0.0,1.0
2023-04-10,52.21,52.23,51.45,51.75,469277,48.505630772935,48.5242117462247,47.7995537879239,48.0782683872703,505115.628424545,0.0,1.0
2023-04-11,52.05,52.53,51.92,52.31,726899,48.3569829866168,48.8029263455712,48.2362066602334,48.5985356393838,782412.189785934,0.0,1.0
2023-04-12,51.12,52.49,51.0,52.49,814588,47.4929677286427,48.7657643989917,47.3814818889041,48.7657643989917,876797.988239554,0.0,1.0
2023-04-13,51.01,51.4,50.45,51.17,1023019,47.390772375549,47.7531013546994,46.8705051234355,47.5394201618671,1101146.83880789,0.0,1.0
2023-04-14,50.44,51.59,50.1,50.99,696131,46.8612146367907,47.9296206009522,46.5453380908646,47.3721914022592,749294.441301846,0.0,1.0
2023-04-17,51.38,51.4,50.395,50.56,660119,47.7345203814097,47.7531013546994,46.8194074468887,46.9727004765293,710532.209164272,0.0,1.0
2023-04-18,51.25,51.72,50.99,51.41,1373679,47.6137440550262,48.0503969273357,47.3721914022592,47.7623918413443,1478586.70111384,0.0,1.0
2023-04-19,51.85,51.9,50.735,51.05,646096,48.1711732537192,48.2176256869436,47.1352839928147,47.4279343221285,695438.274329628,0.0,1.0
2023-04-20,52.49,52.96,51.405,52.0,826870,48.7657643989917,49.2024172713012,47.7577465980219,48.3105305533924,890017.963112199,0.0,1.0
2023-04-21,52.69,53.19,52.325,52.86,850900,48.9515741318894,49.4160984641335,48.6124713693511,49.1095124048524,915883.131341287,0.0,1.0
2023-04-24,51.83,52.835,51.54,52.8,558632,48.1525922804294,49.0862861882402,47.8831681677278,49.0537694849831,601294.659099126,0.0,1.0
2023-04-25,51.4,52.09,51.11,51.7,624664,47.7531013546994,48.3941449331964,47.4836772419978,48.0318159540459,672369.515050152,0.0,1.0
2023-04-26,50.78,51.52,50.51,51.1,639561,47.1770911827167,47.864587194438,46.9262480433048,47.4743867553529,688404.197160377,0.0,1.0
2023-04-27,51.64,51.98,50.71,50.97,943194,47.9760730341766,48.2919495801027,47.1120577762025,47.3536104289695,1015225.61309474,0.0,1.0
2023-04-28,52.47,52.64,51.71,51.71,767905,48.7471834257019,48.905121698665,48.0411064406908,48.0411064406908,826549.813106866,0.0,1.0
2023-05-01,51.9,52.6925,51.52,52.27,765902,48.2176256869436,48.9538967535506,47.864587194438,48.5613736928043,824393.844236167,0.0,1.0
2023-05-02,52.2,52.66,51.73,52.02,865631,48.4963402862901,48.9237026719547,48.0596874139806,48.3291115266822,931739.136051346,0.0,1.0
2023-05-03,52.82,53.64,52.29,52.45,696734,49.0723504582729,49.8341703631533,48.579954666094,48.7286024524122,749943.492339805,0.0,1.0
2023-05-04,53.45,53.77,52.62,52.9,687690,49.6576511169005,49.9549466895368,48.8865407253752,49.1466743514319,740208.80314031,0.0,1.0
2023-05-05,54.36,54.46,53.5,53.64,719297,50.5030854015849,50.5959902680337,49.7041035501249,49.8341703631533,774229.625954158,0.0,1.0
2023-05-08,54.11,54.31,53.76,54.06,797190,50.2708232354628,50.4566329683604,49.9456562028919,50.2243708022384,858071.305058128,0.0,1.0
2023-05-09,53.54,53.995,53.2,53.76,678851,49.7412654967044,50.1639826390466,49.4253889507784,49.9456562028919,730694.769766324,0.0,1.0
2023-05-10,54.33,54.53,53.56,54.11,630164,50.4752139416502,50.6610236745479,49.7598464699942,50.2708232354628,678289.549393056,0.0,1.0
2023-05-11,53.4,54.0,52.79,53.9,961098,49.6111986836761,50.1686278823691,49.0444789983382,50.0757230159202,1034496.93943571,0.0,1.0
2023-05-12,53.3,53.7,52.955,53.35,483446,49.5182938172272,49.8899132830226,49.1977720279788,49.5647462504517,520366.713261747,0.0,1.0
2023-05-15,53.06,53.54,53.0,53.37,493041,49.29532213775,49.7412654967044,49.2395792178807,49.5833272237414,530694.482265413,0.0,1.0
2023-05-16,51.5,53.06,51.49,52.89,687946,47.8460062211483,49.29532213775,47.8367157345034,49.137383864787,740484.353829725,0.0,1.0
2023-05-17,52.23,52.25,51.37,51.81,679526,48.5242117462247,48.5427927195145,47.7252298947648,48.1340113071397,731421.31943568,0.0,1.0
2023-05-18,52.28,52.61,51.895,51.91,894926,48.5706641794492,48.8772502387303,48.2129804436212,48.2269161735885,963271.391701413,0.0,1.0
2023-05-19,52.08,52.9,51.94,52.74,515245,48.3848544465515,49.1466743514319,48.2547876335231,48.9980265651138,554594.199092657,0.0,1.0
2023-05-22,52.33,52.84,51.97,52.1,464313,48.6171166126736,49.0909314315626,48.2826590934578,48.4034354198413,499772.528337604,0.0,1.0
2023-05-23,51.7,52.85,51.66,52.03,659885,48.0318159540459,49.1002219182075,47.9946540074664,48.3384020133271,710280.338612229,0.0,1.0
2023-05-24,51.26,51.75,51.06,51.42,500367,47.6230345416711,48.0782683872703,47.4372248087734,47.7716823279892,538579.968010161,0.0,1.0
2023-05-25,51.24,51.83,51.02,51.48,1144552,47.6044535683813,48.1525922804294,47.4000628621939,47.8274252478585,1231961.2994981,0.0,1.0
2023-05-26,52.05,52.24,51.17,51.39,604528,48.3569829866168,48.5335022328696,47.5394201618671,47.7438108680546,650695.73113584,0.0,1.0
2023-05-30,52.33,53.14,52.28,52.28,652552,48.6171166126736,49.3696460309091,48.5706641794492,48.5706641794492,702387.318278316,0.0,1.0
2023-05-31,51.98,52.91,51.86,52.39,1012217,48.2919495801027,49.1559648380768,48.1804637403641,48.6728595325429,1089519.89135842,0.0,1.0
2023-06-01,51.78,52.49,51.26,51.88,458972,48.106139847205,48.7657643989917,47.6230345416711,48.1990447136538,494023.636805704,0.0,1.0
2023-06-02,53.48,53.52,52.32,52.32,726012,49.6855225768351,49.7226845234147,48.6078261260287,48.6078261260287,781457.449701905,0.0,1.0
2023-06-05,52.62,53.315,52.32,53.22,725648,48.8865407253752,49.5322295471946,48.6078261260287,49.4439699240682,781065.651065392,0.0,1.0
2023-06-06,53.2,53.42,52.565,52.87,512257,49.4253889507784,49.6297796569658,48.8354430488283,49.1188028914973,551378.005889639,0.0,1.0
2023-06-07,53.55,53.84,53.01,53.44,764332,49.7505559833493,50.0199800960509,49.2488697045256,49.6483606302556,822703.943523739,0.0,1.0
2023-06-08,52.73,53.38,52.64,53.21,619078,48.9887360784689,49.5926177103863,48.905121698665,49.4346794374233,666356.912897522,0.0,1.0
2023-06-09,51.39,52.89,51.16,52.61,887678,47.7438108680546,49.137383864787,47.5301296752222,48.8772502387303,955469.862807346,0.0,1.0
2023-06-12,51.55,51.68,50.69,51.33,1046493,47.8924586543727,48.0132349807562,47.0934768029127,47.6880679481853,1126413.5453834,0.0,1.0
2023-06-13,51.82,51.98,51.18,51.34,720079,48.1433017937845,48.2919495801027,47.548710648512,47.6973584348301,775071.347200733,0.0,1.0
2023-06-14,52.3,52.645,51.8,51.87,939224,48.5892451527389,48.9097669419874,48.1247208204948,48.1897542270089,1010952.42466904,0.0,1.0
2023-06-15,52.68,52.71,51.835,52.14,584489,48.9422836452445,48.9701551051791,48.1572375237519,48.4405973664208,629126.355099938,0.0,1.0
2023-06-16,52.86,53.27,52.63,52.88,1042997,49.1095124048524,49.4904223572926,48.8958312120201,49.1280933781422,1122650.55628108,0.0,1.0
2023-06-20,52.39,52.69,51.6,52.69,1034516,48.6728595325429,48.9515741318894,47.9389110875971,48.9515741318894,1113521.86332432,0.0,1.0
2023-06-21,52.39,52.43,51.75,52.17,732092,48.6728595325429,48.7100214791224,48.0782683872703,48.4684688263554,788001.778575515,0.0,1.0
2023-06-22,51.2,52.85,51.12,52.51,925471,47.5672916218018,49.1002219182075,47.4929677286427,48.7843453722815,996149.109702142,0.0,1.0
2023-06-23,50.09,51.65,49.89,50.98,1328443,46.5360476042198,47.9853635208215,46.3502378713221,47.3629009156143,1429896.03319828,0.0,1.0
2023-06-26,51.06,51.42,50.01,50.01,1075438,47.4372248087734,47.7716823279892,46.4617237110607,46.4617237110607,1157569.07157529,0.0,1.0
2023-06-27,51.88,52.04,51.1,51.32,656427,48.1990447136538,48.347692499972,47.4743867553529,47.6787774615404,706558.251565363,0.0,1.0
2023-06-28,51.74,52.045,51.22,51.81,670311,48.0689779006255,48.3523377432944,47.5858725950915,48.1340113071397,721502.570986613,0.0,1.0
2023-06-29,52.28,52.43,51.295,51.33,686233,48.8679597520854,49.0081700421163,47.9472455142162,47.9799612485567,734146.901610089,0.32,1.0
2023-06-30,52.64,52.76,51.87,52.6,1276070,49.2044644481595,49.3166326801841,48.4847182926678,49.1670750374846,1365167.27807841,0.0,1.0
2023-07-03,53.47,53.635,52.5,52.5,392870,49.9802947196635,50.1345260386974,49.0736015107973,49.0736015107973,420300.820910034,0.0,1.0
2023-07-05,53.73,54.3039,52.98,53.22,1553930,50.2233258890503,50.7597704587083,49.522274438896,49.7466109029454,1662427.91416176,0.0,1.0
2023-07-06,53.51,53.58,52.29,53.07,1006550,50.0176841303384,50.0831155990195,48.8773071047541,49.6064006129146,1076828.95432839,0.0,1.0
2023-07-07,53.11,53.6,52.43,53.24,1040070,49.6437900235895,50.1018103043569,49.0081700421163,49.7653056082829,1112689.37512128,0.0,1.0
2023-07-10,53.16,53.32,52.61,52.97,659559,49.6905267869331,49.8400844296326,49.1764223901533,49.5129270862273,705610.479646196,0.0,1.0
2023-07-11,53.89,54.08,52.9,53.22,1095971,50.3728835317499,50.5504832324556,49.4474956175463,49.7466109029454,1172493.47365182,0.0,1.0
2023-07-12,54.72,55.225,54.5,54.55,828502,51.1487138032539,51.6207551130244,50.943072044542,50.9898088078856,886349.354049953,0.0,1.0
2023-07-13,54.86,54.97,54.435,54.76,788412,51.279576740616,51.382397619972,50.8823142521953,51.1861032139288,843460.205195922,0.0,1.0
2023-07-14,54.81,54.99,54.48,54.65,1131660,51.2328399772724,51.4010923253094,50.9243773392045,51.0832823345728,1210674.33754435,0.0,1.0
2023-07-17,54.51,54.83,54.3,54.72,930626,50.9524193972107,51.2515346826099,50.7561249911675,51.1487138032539,995603.817446538,0.0,1.0
2023-07-18,52.78,54.605,52.16,54.43,1590096,49.3353273855216,51.0412192475636,48.7557915200607,50.8776405758609,1701119.08296831,0.0,1.0
2023-07-19,52.64,53.455,52.58,53.08,1305824,49.2044644481595,49.9662736906604,49.1483803321471,49.6157479655833,1396998.75064022,0.0,1.0
2023-07-20,51.88,52.47,51.22,52.47,1839842,48.4940656453365,49.0455594527912,47.8771403692008,49.0455594527912,1968302.75395107,0.0,1.0
2023-07-21,52.65,52.76,51.9,52.16,1332193,49.2138118008282,49.3166326801841,48.5127603506739,48.7557915200607,1425208.87700919,0.0,1.0
2023-07-24,52.95,53.16,52.485,52.56,1616333,49.4942323808899,49.6905267869331,49.0595804817942,49.1296856268097,1729187.99288309,0.0,1.0
2023-07-25,52.72,53.7,52.69,52.98,1972439,49.2792432695092,50.1952838310441,49.2512012115031,49.522274438896,2110157.89165619,0.0,1.0
2023-07-26,53.63,53.66,52.8,52.8,1426376,50.1298523623631,50.1578944203692,49.354022090859,49.354022090859,1525967.88689992,0.0,1.0
2023-07-27,52.14,53.89,52.12,53.89,656110,48.7370968147233,50.3728835317499,48.7184021093858,50.3728835317499,701920.664869505,0.0,1.0
2023-07-28,51.65,53.09,51.56,52.78,659044,48.2790765339559,49.625095318252,48.1949503599373,49.3353273855216,705059.521510505,0.0,1.0
2023-07-31,51.7,52.18,51.43,51.79,730352,48.3258132972995,48.7744862253982,48.0734347752439,48.409939471318,781346.361781976,0.0,1.0
2023-08-01,51.74,51.84,51.28,51.59,1127666,48.3632027079744,48.4566762346616,47.9332244852131,48.2229924179435,1206401.46998329,0.0,1.0
2023-08-02,51.39,51.6499,50.86,51.18,720413,48.036045364569,48.2789830604292,47.5406356731267,47.8397509585259,770713.404673965,0.0,1.0
2023-08-03,51.34,51.345,50.34,51.08,777699,47.9893086012254,47.9939822775598,47.0545733343531,47.7462774318386,831999.20615194,0.0,1.0
2023-08-04,51.3,52.07,51.04,51.41,505913,47.9519191905505,48.6716653460422,47.7088880211637,48.0547400699065,541236.666604877,0.0,1.0
2023-08-07,51.75,51.849,50.93,51.32,714907,48.3725500606431,48.4650888520634,47.6060671418078,47.970613895888,764822.966819379,0.0,1.0
2023-08-08,51.07,51.65,50.83,51.38,475009,47.7369300791699,48.2790765339559,47.5125936151205,48.0266980119003,508174.899176965,0.0,1.0
2023-08-09,51.1,51.55,50.88,51.07,476423,47.7649721371761,48.1856030072686,47.5593303784642,47.7369300791699,509687.626951462,0.0,1.0
2023-08-10,50.96,51.65,50.73,51.36,467096,47.6341091998139,48.2790765339559,47.4191200884333,48.0080033065629,499709.400676543,0.0,1.0
2023-08-11,51.25,51.4,50.63,50.7,622380,47.9051824272069,48.0453927172378,47.3256465617461,47.3910780304271,665835.581535844,0.0,1.0
2023-08-14,50.92,51.2,50.825,51.1,334903,47.5967197891391,47.8584456638633,47.5079199387862,47.7649721371761,358286.470907,0.0,1.0
2023-08-15,50.6,51.07,50.38,50.62,1576385,47.2976045037399,47.7369300791699,47.091962745028,47.3162992090773,1686450.75869948,0.0,1.0
2023-08-16,50.71,51.06,50.54,50.66,1102090,47.4004253830959,47.7275827265012,47.2415203877276,47.3536886197522,1179039.71216112,0.0,1.0
2023-08-17,50.28,51.235,50.24,50.63,857151,46.9984892183408,47.8911613982038,46.9610998076659,47.3256465617461,916998.673718676,0.0,1.0
2023-08-18,50.71,50.79,49.955,49.98,563204,47.4004253830959,47.4752042044457,46.6947002566073,46.7180686382791,602527.817190965,0.0,1.0
2023-08-21,50.25,50.65,49.8,50.65,849383,46.9704471603346,47.3443412670835,46.549816290242,47.3443412670835,908688.299353545,0.0,1.0
2023-08-22,50.62,50.77,50.2,50.48,400272,47.3162992090773,47.4565094991082,46.923710396991,47.1854362717152,428219.640561258,0.0,1.0
2023-08-23,51.82,51.83,50.59,50.98,616179,48.4379815293241,48.4473288819929,47.2882571510712,47.6528039051514,659201.617653484,0.0,1.0
2023-08-24,51.32,52.43,51.29,51.79,504247,47.970613895888,49.0081700421163,47.9425718378818,48.409939471318,539454.343781459,0.0,1.0
2023-08-25,51.58,51.96,51.38,51.54,483653,48.2136450652748,48.5688444666863,48.0266980119003,48.1762556545999,517422.437283581,0.0,1.0
2023-08-28,51.88,52.46,51.83,51.84,1087644,48.4940656453365,49.0362121001224,48.4473288819929,48.4566762346616,1163585.0689996,0.0,1.0
2023-08-29,52.15,52.33,51.7,51.78,765737,48.746444167392,48.914696515429,48.3258132972995,48.4005921186493,819201.999901206,0.0,1.0
2023-08-30,52.35,52.495,52.08,52.36,888718,48.9333912207665,49.068927834463,48.681012698711,48.9427385734352,950769.732882438,0.0,1.0
2023-08-31,51.94,52.43,51.86,52.25,868162,48.5501497613488,49.0081700421163,48.475370939999,48.8399176940793,928778.479606224,0.0,1.0
2023-09-01,52.29,52.44,51.99,52.17,837465,48.8773071047541,49.017517394785,48.5968865246925,48.7651388727295,895938.165254211,0.0,1.0
2023-09-05,50.97,52.04,50.89,51.98,843271,47.6434565524827,48.6436232880361,47.5686777311329,48.5875391720237,902149.549595604,0.0,1.0
2023-09-06,50.94,51.12,50.3,51.0,1007272,47.6154144944765,47.7836668425135,47.0171839236782,47.6714986104888,1077601.36553998,0.0,1.0
2023-09-07,51.19,51.57,50.72,50.72,2049935,47.8490983111946,48.2042977126061,47.4097727357646,47.4097727357646,2193064.78812892,0.0,1.0
2023-09-08,50.69,51.37,50.64,51.24,787831,47.3817306777584,48.0173506592316,47.3349939144148,47.8958350745382,842838.638833133,0.0,1.0
2023-09-11,50.75,51.01,50.575,50.89,1006108,47.4378147937708,47.6808459631576,47.2742361220681,47.5686777311329,1076356.09317116,0.0,1.0
2023-09-12,50.53,50.75,50.425,50.59,1122139,47.2321730350588,47.4378147937708,47.1340258320372,47.2882571510712,1200488.56587463,0.0,1.0
2023-09-13,50.12,50.68,50.0,50.4,732778,46.8489315756412,47.3723833250897,46.7367633436165,47.1106574503654,783941.749038646,0.0,1.0
2023-09-14,51.54,51.685,50.575,50.59,828027,48.1762556545999,48.3117922682964,47.2742361220681,47.2882571510712,885841.18877917,0.0,1.0
2023-09-15,51.37,51.38,50.79,51.2,1564216,48.0173506592316,48.0266980119003,47.4752042044457,47.8584456638633,1673432.09937284,0.0,1.0
2023-09-18,51.15,51.52,50.99,51.32,625776,47.8117089005197,48.1575609492625,47.6621512578201,47.970613895888,669468.695766532,0.0,1.0
2023-09-19,50.9,51.44,50.76,51.12,575838,47.5780250838016,48.0827821279127,47.4471621464395,47.7836668425135,616043.943572154,0.0,1.0
2023-09-20,50.96,51.74,50.9,51.27,588760,47.6341091998139,48.3632027079744,47.5780250838016,47.9238771325444,629868.17858068,0.0,1.0
2023-09-21,49.24,50.655,49.2,50.65,1075290,46.0263645407935,47.3490149434179,45.9889751301186,47.3443412670835,1150368.49267277,0.0,1.0
2023-09-22,49.05,49.9,49.03,49.25,641454,45.8487648400878,46.6432898169293,45.8300701347504,46.0357118934623,686241.359167218,0.0,1.0
2023-09-25,48.9,49.04,48.39,48.76,580722,45.7085545500569,45.8394174874191,45.2318395639521,45.5776916126948,621268.95237742,0.0,1.0
2023-09-26,48.05,48.72,47.8,48.48,559245,44.9140295732155,45.5403022020199,44.6803457564974,45.3159657379706,598292.393386697,0.0,1.0
2023-09-27,47.73,48.39,47.61,48.21,613466,44.6149142878163,45.2318395639521,44.5027460557916,45.063587215915,656299.191591099,0.0,1.0
2023-09-28,47.6,48.065,47.46,47.65,627634,44.7925139885221,45.2300879171914,44.6607713003205,44.839564948594,666972.575097157,0.32,1.0
2023-09-29,47.59,48.48,47.45,48.23,891135,44.7831037965077,45.6206108857888,44.6513611083061,45.385356085429,946989.177943204,0.0,1.0
2023-10-02,46.77,47.67,46.46,47.31,782031,44.0114680513272,44.8583853326228,43.719752098881,44.5196184201046,831046.80414988,0.0,1.0
2023-10-03,45.79,46.79,45.55,46.79,551426,43.0892692339165,44.030288435356,42.863424625571,44.030288435356,585988.042705661,0.0,1.0
2023-10-04,46.16,46.17,45.34,46.0,824553,43.4374463384491,43.4468565304635,42.6658105932687,43.2868832662188,876233.979857826,0.0,1.0
2023-10-05,46.63,46.7899,46.04,46.17,848444,43.8797253631257,44.0301943334359,43.3245240342764,43.4468565304635,901622.409725625,0.0,1.0
2023-10-06,46.44,46.81,45.835,46.2,792568,43.7009317148522,44.0491088193848,43.1316150979813,43.4750871065067,842244.237723902,0.0,1.0
2023-10-09,46.74,46.95,46.08,46.08,655321,43.9832374752841,44.1808515075864,43.362164802334,43.362164802334,696394.929027497,0.0,1.0
2023-10-10,46.68,47.52,46.59,46.76,820982,43.9267763231977,44.7172324524069,43.8420845950681,44.0020578593128,872439.158248938,0.0,1.0
2023-10-11,47.08,47.37,46.6,47.05,1050160,44.3031840037735,44.576079572191,43.8514947870825,44.2749534277303,1115981.4787982,0.0,1.0
2023-10-12,45.12,46.34,44.64,46.32,2025140,42.458786368952,43.6068297947082,42.007097152261,43.5880094106794,2152070.85774872,0.0,1.0
2023-10-13,45.2,45.48,44.56,45.35,1220485,42.5340679050672,42.7975532814702,41.9318156161459,42.6752207852831,1296982.0362145,0.0,1.0
2023-10-16,45.51,45.75,45.0,45.59,1996012,42.8257838575134,43.0516284658589,42.3458640647793,42.9010653936286,2121117.18543742,0.0,1.0
2023-10-17,44.93,46.32,44.75,45.23,1490882,42.2799927206785,43.5880094106794,42.1106092644194,42.5622984811103,1584326.86359566,0.0,1.0
2023-10-18,43.5,44.745,43.42,44.63,1272088,40.9343352626199,42.1059041684122,40.8590537265048,41.9976869602466,1351819.38695194,0.0,1.0
2023-10-19,42.53,43.34,42.06,42.81,1829675,40.0215466372236,40.7837721903896,39.579267612547,40.2850320136267,1944354.58617744,0.0,1.0
2023-10-20,42.36,43.23,42.22,42.73,1191128,39.8615733729789,40.6802600782313,39.7298306847773,40.2097504775115,1265785.01073926,0.0,1.0
2023-10-23,41.8,42.28,41.65,41.91,944489,39.3346026201727,39.7862918368637,39.1934497399568,39.4381147323311,1003687.27710886,0.0,1.0
2023-10-24,41.83,42.21,41.62,41.85,1074024,39.3628331962159,39.7204204927629,39.1652191639136,39.3816535802447,1141341.21637156,0.0,1.0
2023-10-25,40.74,41.66,40.72,41.5,970985,38.3371222666468,39.2028599319712,38.318301882618,39.0522968597409,1031843.98205119,0.0,1.0
2023-10-26,41.22,41.47,40.85,40.92,1422443,38.7888114833378,39.0240662836977,38.4406343788052,38.5065057229059,1511598.27325946,0.0,1.0
2023-10-27,40.64,41.26,40.44,41.26,620968,38.2430203465029,38.8264522513954,38.054816506215,38.8264522513954,659888.766403559,0.0,1.0
2023-10-30,41.55,41.6,40.58,40.81,985785,39.0993478198128,39.1463987798848,38.1865591944165,38.4029936107476,1047571.61011378,0.0,1.0
2023-10-31,42.3,42.58,41.68,41.95,2178878,39.8051122208925,40.0685975972956,39.221680316,39.4757555003887,2315444.78228162,0.0,1.0
2023-11-01,42.94,42.96,42.06,42.38,803938,40.4073645098138,40.4261848938426,39.579267612547,39.8803937570077,854326.881715233,0.0,1.0
2023-11-02,43.68,43.98,43.39,43.7,1100584,41.1037187188791,41.3860244793109,40.8308231504616,41.1225391029079,1169565.93267849,0.0,1.0
2023-11-03,44.2,45.18,44.13,44.5,1121342,41.5930487036276,42.5152475210384,41.5271773595269,41.8753544640595,1191624.99371385,0.0,1.0
2023-11-06,43.26,44.13,42.99,44.1,877164,40.7084906542745,41.5271773595269,40.4544154698858,41.4989467834837,932142.50958763,0.0,1.0
2023-11-07,43.25,43.49,42.91,43.35,465293,40.6990804622601,40.9249250706056,40.3791339337706,40.793182382404,494456.435414081,0.0,1.0
2023-11-08,43.63,43.77,43.36,43.36,436019,41.0566677588071,41.1884104470086,40.8025925744184,40.8025925744184,463347.6121773,0.0,1.0
2023-11-09,42.93,43.81,42.76,43.81,1780802,40.3979543177994,41.2260512150662,40.2379810535547,41.2260512150662,1892418.34521101,0.0,1.0
2023-11-10,43.29,43.35,42.73,43.26,538486,40.7367212303176,40.793182382404,40.2097504775115,40.7084906542745,572236.99492661,0.0,1.0
2023-11-13,42.45,43.0,42.385,42.9,603883,39.9462651011084,40.4638256619002,39.8850988530149,40.3697237417562,641732.92008941,0.0,1.0
2023-11-14,44.35,45.0,43.8,43.86,1144050,41.7342015838436,42.3458640647793,41.2166410230518,41.2731021751382,1215756.27601421,0.0,1.0
2023-11-15,44.68,44.91,44.17,44.17,908705,42.0447379203186,42.2611723366497,41.5648181275844,41.5648181275844,965660.422879676,0.0,1.0
2023-11-16,44.5,44.9,44.39,44.85,698298,41.8753544640595,42.2517621446353,41.7718423519011,42.2047111845633,742065.623030611,0.0,1.0
2023-11-17,44.86,44.98,44.4,44.98,842377,42.2141213765777,42.3270436807505,41.7812525439155,42.3270436807505,895175.144897533,0.0,1.0
2023-11-20,45.22,45.26,44.35,44.79,621990,42.552888289096,42.5905290571535,41.7342015838436,42.148250032477,660974.822881935,0.0,1.0
2023-11-21,45.07,45.155,44.66,45.04,826371,42.41173540888,42.4917220410024,42.0259175362898,42.3835048328368,878165.927683353,0.0,1.0
2023-11-22,45.57,45.7,45.33,45.65,561724,42.8822450095998,43.0045775057869,42.6564004012543,42.957526545715,596931.496340025,0.0,1.0
2023-11-24,45.72,45.725,45.26,45.37,253061,43.0233978898157,43.0281029858229,42.5905290571535,42.6940411693119,268922.248996488,0.0,1.0
2023-11-27,45.61,45.89,45.43,45.58,633361,42.9198857776574,43.1833711540604,42.7505023213983,42.8916552016142,673058.529550838,0.0,1.0
2023-11-28,45.76,45.89,45.02,45.39,850510,43.0610386578733,43.1833711540604,42.364684448808,42.7128615533407,903817.901588957,0.0,1.0
2023-11-29,46.22,46.52,46.0,46.15,719997,43.4939074905355,43.7762132509674,43.2868832662188,43.4280361464347,765124.663661032,0.0,1.0
2023-11-30,47.05,47.18,46.07,46.22,1365703,44.2749534277303,44.3972859239175,43.3527546103196,43.4939074905355,1451301.9478357,0.0,1.0
2023-12-01,48.47,48.51,46.73,46.98,1158547,45.6112006937745,45.648841461832,43.9738272832697,44.2090820836295,1231161.91277255,0.0,1.0
2023-12-04,49.52,49.68,48.29,48.29,1457816,46.599270855286,46.7498339275163,45.4418172375153,45.4418172375153,1549188.36700663,0.0,1.0
2023-12-05,49.13,49.48,48.64,49.48,1257852,46.2322733667246,46.5616300872284,45.7711739580192,46.5616300872284,1336691.10903984,0.0,1.0
2023-12-06,49.45,49.71,49.16,49.45,1001650,46.5333995111852,46.7780645035595,46.2605039427677,46.5333995111852,1064430.98979034,0.0,1.0
2023-12-07,49.19,49.64,49.135,49.29,840958,46.2887345188109,46.7121931594587,46.2369784627317,46.3828364389549,893667.205423154,0.0,1.0
2023-12-08,49.46,49.47,48.8,48.96,921225,46.5428097031996,46.552219895214,45.9217370302495,46.0723001024798,978965.146078572,0.0,1.0
2023-12-11,49.86,49.93,49.37,49.37,579977,46.9192173837754,46.9850887278762,46.45811797507,46.45811797507,616328.550058034,0.0,1.0
2023-12-12,50.02,50.245,49.57,49.87,813041,47.0697804560057,47.2815097763296,46.646321815358,46.9286275757898,864000.435651301,0.0,1.0
2023-12-13,52.31,52.35,50.02,50.02,1669065,49.2247144273023,49.2623551953599,47.0697804560057,47.0697804560057,1773677.94137114,0.0,1.0
2023-12-14,53.97,54.055,53.0,53.0,2093447,50.7868063016919,50.8667929338143,49.8740176762956,49.8740176762956,2224659.17464545,0.0,1.0
2023-12-15,53.41,54.05,52.76,53.74,2305049,50.2598355488858,50.8620878378071,49.6481730679501,50.5703718853608,2449523.8741928,0.0,1.0
2023-12-18,52.73,53.56,52.615,53.46,2269297,49.6199424919069,50.4009884291017,49.5117252837413,50.3068865089578,2411531.02564592,0.0,1.0
2023-12-19,52.97,53.18,52.59,53.04,1767491,49.8457871002524,50.0434011325547,49.4881998037054,49.9116584443532,1878273.04405282,0.0,1.0
2023-12-20,51.79,53.24,51.77,53.12,936936,48.7353844425537,50.0998622846411,48.7165640585249,49.9869399804683,995660.873409074,0.0,1.0
2023-12-21,52.05,52.3425,51.55,52.31,1492515,48.980049434928,49.2552975513491,48.5095398342082,49.2247144273023,1586062.21607041,0.0,1.0
2023-12-22,52.71,53.05,52.285,52.35,612200,49.6011221078781,49.9210686363675,49.2011889472663,49.2623551953599,650571.209454044,0.0,1.0
2023-12-26,52.96,53.205,52.72,52.76,318371,49.836376908238,50.0669266125907,49.6105322998925,49.6481730679501,338325.721210542,0.0,1.0
2023-12-27,53.46,53.49,52.84,53.02,603791,50.3068865089578,50.3351170850009,49.7234546040652,49.8928380603244,641635.153752804,0.0,1.0
2023-12-28,53.29,53.4,52.98,53.04,657302,50.4480393891737,50.5521730790369,50.1545717177411,50.2113719122119,694330.721354397,0.32,1.0
2023-12-29,52.67,53.17,52.61,52.9,1222842,49.8611040463085,50.334439000232,49.8043038518376,50.0788381251133,1291730.08443981,0.0,1.0
2024-01-02,52.97,52.98,52.27,52.55,1076251,50.1451050186626,50.1545717177411,49.4824360831696,49.7475036573668,1136880.96672213,0.0,1.0
2024-01-03,51.52,52.388,51.43,52.29,1169623,48.7724336522843,49.5941431322956,48.687233360578,49.5013694813266,1235513.02339365,0.0,1.0
2024-01-04,51.91,52.2,51.09,51.5,971290,49.1416349163446,49.4161691896203,48.36536559191,48.7535002541273,1026007.05055562,0.0,1.0
2024-01-05,51.82,52.47,51.04,51.51,994826,49.0564346246384,49.671770064739,48.3180320965176,48.7629669532058,1050868.93726492,0.0,1.0
2024-01-08,52.86,52.95,51.88,51.88,556658,50.0409713287994,50.1261716205057,49.1132348191092,49.1132348191092,588017.000842377,0.0,1.0
2024-01-09,53.0,53.21,52.15,52.36,1037279,50.173505115898,50.3723057965459,49.368835694228,49.5676363748759,1095713.50203676,0.0,1.0
2024-01-10,53.48,53.57,53.03,53.26,800147,50.6279066716646,50.7131069633709,50.2019052131334,50.4196392919383,845222.810366555,0.0,1.0
2024-01-11,52.75,53.255,52.58,53.14,1275589,49.9368376389362,50.414905942399,49.7759037546022,50.3060389029966,1347448.55564373,0.0,1.0
2024-01-12,53.26,53.5,52.59,53.28,544221,50.4196392919383,50.6468400698216,49.7853704536807,50.4385726900952,574879.369766426,0.0,1.0
2024-01-16,53.27,53.28,52.545,52.74,1076275,50.4291059910168,50.4385726900952,49.7427703078276,49.9273709398578,1136906.31874801,0.0,1.0
2024-01-17,52.12,53.0199,51.53,52.44,723279,49.3404355969925,50.1923438470642,48.7819003513627,49.6433699675036,764024.496822598,0.0,1.0
2024-01-18,52.33,52.545,51.76,52.26,1474766,49.5392362776404,49.7427703078276,48.9996344301676,49.4729693840911,1557846.07472507,0.0,1.0
2024-01-19,53.72,54.19,52.5,52.6,1500749,50.855107449548,51.3000423062361,49.7001701619745,49.7948371527592,1585292.81173934,0.0,1.0
2024-01-22,53.78,54.53,53.63,53.72,780738,50.9119076440188,51.6219100749041,50.7699071578417,50.855107449548,824720.415773555,0.0,1.0
2024-01-23,52.99,54.15,52.85,53.95,836351,50.1640384168196,51.2621755099222,50.031504629721,51.0728415283528,883466.341400864,0.0,1.0
2024-01-24,51.98,53.63,51.85,53.52,694980,49.2079018098939,50.7699071578417,49.0848347218738,50.6657734679785,734131.289311274,0.0,1.0
2024-01-25,52.32,52.74,52.04,52.74,511555,49.529769578562,49.9273709398578,49.2647020043648,49.9273709398578,540373.149880037,0.0,1.0
2024-01-26,52.33,52.66,51.84,52.46,508865,49.5392362776404,49.85163734723,49.0753680227954,49.6623033656606,537531.610313076,0.0,1.0
2024-01-29,52.45,52.65,52.16,52.45,1366753,49.6528366665821,49.8421706481515,49.3783023933064,49.6528366665821,1443748.22593463,0.0,1.0
2024-01-30,51.79,52.24,51.63,52.07,613799,49.028034527403,49.4540359859342,48.8765673421475,49.2931021016002,648377.005450474,0.0,1.0
2024-01-31,51.52,52.48,51.18,52.02,797821,48.7724336522843,49.6812367638175,48.4505658836162,49.2457686062078,842765.776525381,0.0,1.0
2024-02-01,52.96,53.03,51.0835,51.44,1416155,50.1356383195841,50.2019052131334,48.359212237509,48.6967000596565,1495933.25853205,0.0,1.0
2024-02-02,52.41,52.91,51.3,52.17,1817366,49.6149698702682,50.0883048241918,48.5641662725579,49.3877690923849,1919746.24410842,0.0,1.0
2024-02-05,51.09,51.95,50.87,51.62,982498,48.36536559191,49.1795017126585,48.1570982121836,48.867100643069,1037846.44663983,0.0,1.0
2024-02-06,51.47,51.74,50.9901,51.09,941735,48.7251001568919,48.9807010320106,48.2707932681161,48.36536559191,994787.087023443,0.0,1.0
2024-02-07,50.59,51.435,50.5,51.3,1694327,47.8920306379864,48.6919667101173,47.8068303462802,48.5641662725579,1789775.91445064,0.0,1.0
2024-02-08,53.6,54.13,52.54,52.99,2542374,50.7415070606063,51.2432421117653,49.7380369582883,50.1640384168196,2685597.14312852,0.0,1.0
2024-02-09,54.27,54.54,53.435,53.6,1646264,51.3757758988639,51.6313767739826,50.5853065258115,50.7415070606063,1739005.31363023,0.0,1.0
2024-02-12,54.07,54.9,53.765,54.47,1232958,51.1864419172945,51.9721779408076,50.8977075954011,51.5651098804333,1302415.96334664,0.0,1.0
2024-02-13,54.05,54.12,52.13,52.84,1736314,51.1675085191375,51.2337754126868,49.349902296071,50.0220379306425,1834128.22738671,0.0,1.0
2024-02-14,53.82,54.35,53.73,54.25,896796,50.9497744403327,51.4515094914917,50.8645741486264,51.3568425007069,947316.474904591,0.0,1.0
2024-02-15,54.33,54.75,54.2,54.37,1256582,51.4325760933347,51.8301774546305,51.3095090053146,51.4704428896486,1327370.80748416,0.0,1.0
2024-02-16,54.74,55.15,53.6975,53.99,1230799,51.820710755552,52.2088454177694,50.8338073766214,51.1107083246667,1300135.33735219,0.0,1.0
2024-02-20,54.8,54.96,54.095,54.33,2027380,51.8775109500229,52.0289781352784,51.2101086649906,51.4325760933347,2141591.2592073,0.0,1.0
2024-02-21,54.78,55.15,54.56,54.86,976523,51.8585775518659,52.2088454177694,51.6503101721396,51.9343111444937,1031534.84853106,0.0,1.0
2024-02-22,54.77,54.88,54.4,54.81,920099,51.8491108527875,51.9532445426506,51.498842986884,51.8869776491013,971932.23569601,0.0,1.0
2024-02-23,54.27,54.81,54.17,54.81,694533,51.3757758988639,51.8869776491013,51.2811089080792,51.8869776491013,733659.107829329,0.0,1.0
2024-02-26,53.42,54.08,53.12,54.08,1130647,50.5711064771938,51.1959086163729,50.2871055048397,51.1959086163729,1194341.33337064,0.0,1.0
2024-02-27,53.01,54.03,52.995,53.86,1002804,50.1829718149765,51.1485751209806,50.1687717663588,50.9876412366466,1059296.37319995,0.0,1.0
2024-02-28,52.87,53.57,52.77,52.89,1849038,50.0504380278779,50.7131069633709,49.9557710370932,50.0693714260348,1953202.46758977,0.0,1.0
2024-02-29,53.0,53.45,52.66,53.45,2513809,50.173505115898,50.5995065744292,49.85163734723,50.5995065744292,2655422.95066374,0.0,1.0
2024-03-01,53.15,53.5,52.17,52.75,1655774,50.3155056020751,50.6468400698216,49.3877690923849,49.9368376389362,1749051.05388369,0.0,1.0
2024-03-04,53.07,53.3017,52.33,53.07,2455854,50.2397720094473,50.4591154270955,49.5392362776404,50.2397720094473,2594203.08984467,0.0,1.0
2024-03-05,52.85,53.35,52.57,52.84,1560102,50.031504629721,50.5048395836445,49.7664370555238,50.0220379306425,1647989.42806569,0.0,1.0
2024-03-06,53.3,53.5,52.84,53.14,1131296,50.4575060882522,50.6468400698216,50.0220379306425,50.3060389029966,1195026.8944037,0.0,1.0
2024-03-07,52.88,53.73,52.72,53.59,873767,50.0599047269564,50.8645741486264,49.9084375417008,50.7320403615278,922990.149741925,0.0,1.0
2024-03-08,53.23,53.38,52.94,53.16,1362635,50.3912391947029,50.5332396808799,50.1167049214272,50.3249723011536,1439398.24082803,0.0,1.0
2024-03-11,53.0,53.55,52.75,53.2,1438545,50.173505115898,50.6941735652139,49.9368376389362,50.3628390974675,1519584.58600577,0.0,1.0
2024-03-12,53.18,53.23,52.59,52.64,658469,50.3439056993105,50.3912391947029,49.7853704536807,49.8327039490731,695563.463612629,0.0,1.0
2024-03-13,52.99,53.49,52.82,53.23,753025,50.1640384168196,50.6373733707431,50.0031045324855,50.3912391947029,795446.220227375,0.0,1.0
2024-03-14,52.56,52.89,51.955,52.89,734271,49.7569703564453,50.0693714260348,49.1842350621978,50.0693714260348,775635.724673916,0.0,1.0
2024-03-15,52.18,52.66,51.98,52.1,1494028,49.3972357914634,49.85163734723,49.2079018098939,49.3215021988356,1578193.18815958,0.0,1.0
2024-03-18,51.63,52.59,51.58,52.37,1373586,48.8765673421475,49.7853704536807,48.8292338467551,49.5771030739543,1450966.15896848,0.0,1.0
2024-03-19,51.46,51.9489,51.31,51.64,971855,48.7156334578134,49.1784603757599,48.5736329716364,48.8860340412259,1026603.87949813,0.0,1.0
2024-03-20,52.0,52.11,51.01,51.25,1548064,49.2268352080509,49.3309688979141,48.2896319992822,48.5168327771655,1635273.27441994,0.0,1.0
2024-03-21,52.82,52.9,52.17,52.23,966451,50.0031045324855,50.0788381251133,49.3877690923849,49.4445692868557,1020895.44833833,0.0,1.0
2024-03-22,52.14,53.0,52.09,53.0,827864,49.3593689951495,50.173505115898,49.3120354997571,50.173505115898,874501.231250379,0.0,1.0
2024-03-25,51.82,52.595,51.82,52.35,572893,49.0564346246384,49.7901038032199,49.0564346246384,49.5581696757974,605166.590013243,0.0,1.0
2024-03-26,51.35,51.91,51.3,51.88,710927,48.6114997679503,49.1416349163446,48.5641662725579,49.1132348191092,750976.654171624,0.0,1.0
2024-03-27,52.07,52.08,50.98,50.98,621833,49.6433699675036,49.6529039352331,48.6041674849882,48.6041674849882,652228.975011066,0.37,1.0
2024-03-28,52.54,52.83,52.27,52.27,1716467,50.0914664507901,50.3679515149456,49.8340493220936,49.8340493220936,1800370.05442027,0.0,1.0
2024-04-01,51.66,52.5,51.285,52.5,698260,49.2524772905942,50.0533305798721,48.8949535007379,50.0533305798721,732391.822388368,0.0,1.0
2024-04-02,51.22,51.46,50.885,51.25,755642,48.8329827104962,49.0617979360042,48.5135947915579,48.8615846136847,792578.726338601,0.0,1.0
2024-04-03,51.18,51.43,50.8,51.12,709312,48.7948468395782,49.0331960328157,48.4325560658572,48.7376430332012,743984.057975451,0.0,1.0
2024-04-04,51.23,52.0,51.01,51.71,654703,48.8425166782257,49.5766321933971,48.6327693881767,49.3001471292417,686705.7017345,0.0,1.0
2024-04-05,51.59,51.64,50.8,51.06,925132,49.1857395164877,49.2334093551352,48.4325560658572,48.6804392268242,970353.609586395,0.0,1.0
2024-04-08,52.63,52.75,51.8,51.83,1152490,50.1772721603556,50.2916797731096,49.3859528388071,49.4145547419956,1208825.15307245,0.0,1.0
2024-04-09,53.28,53.525,52.66,52.81,1307351,50.7969800627731,51.0305622721458,50.2058740635441,50.3488835794866,1371255.952498,0.0,1.0
2024-04-10,51.82,52.45,51.205,51.88,1154820,49.4050207742661,50.0056607412246,48.8186817589019,49.4622245806431,1211269.0463875,0.0,1.0
2024-04-11,51.78,52.24,51.41,52.18,1712077,49.3668849033481,49.8054474189051,49.0141280973567,49.7482436125281,1795765.46572797,0.0,1.0
2024-04-12,51.2,51.94,51.09,51.62,1094467,48.8139147750372,49.5194283870201,48.7090411300127,49.2143414196762,1147965.91624027,0.0,1.0
2024-04-15,50.57,51.57,50.18,51.57,855511,48.2132748080787,49.1666715810287,47.8414500666282,49.1666715810287,897329.448004033,0.0,1.0
2024-04-16,50.45,51.01,50.02,50.31,1347391,48.0988671953247,48.6327693881767,47.6889065829562,47.9653916471117,1413253.15779178,0.0,1.0
2024-04-17,48.6,50.06,48.4,49.95,2168980,46.3350831653673,47.7270424538742,46.1444038107773,47.6221688088498,2275002.45599623,0.0,1.0
2024-04-18,46.07,48.65,45.81,48.65,2362509,43.922989329804,46.3827530040148,43.675106168837,46.3827530040148,2477991.39563905,0.0,1.0
2024-04-19,45.63,46.19,45.1,46.19,2110461,43.503494749706,44.0373969425579,42.9981944600425,44.0373969425579,2213622.9740635,0.0,1.0
2024-04-22,45.8,46.01,45.29,45.66,1045995,43.6655722011075,43.865785523427,43.179339846903,43.5320966528945,1097124.54423728,0.0,1.0
2024-04-23,46.47,46.62,45.78,45.9,1030941,44.3043480389839,44.4473575549264,43.6465042656485,43.7609118784025,1081334.68588332,0.0,1.0
2024-04-24,46.03,46.4,45.84,46.02,1204621,43.884853458886,44.2376102648774,43.7037080720255,43.8753194911565,1263504.38157319,0.0,1.0
2024-04-25,46.04,46.06,45.23,45.5,1377631,43.8943874266155,43.9134553620745,43.122136040526,43.3795531692225,1444971.32682484,0.0,1.0
2024-04-26,46.0,46.375,45.945,46.1,767758,43.8562515556975,44.2137753455537,43.8038147331852,43.9515912329925,805286.971576846,0.0,1.0
2024-04-29,46.49,46.59,46.07,46.37,713674,44.3234159744429,44.4187556517379,43.922989329804,44.2090083616889,748559.277992721,0.0,1.0
2024-04-30,45.42,46.42,45.42,46.02,1255682,43.3032814273865,44.2566782003364,43.3032814273865,43.8753194911565,1317061.30713527,0.0,1.0
2024-05-01,46.02,47.1,45.5,45.65,777129,43.8753194911565,44.9049880059424,43.3795531692225,43.522562685165,815116.037780841,0.0,1.0
2024-05-02,46.67,46.89,45.84,46.38,913594,44.4950273935739,44.7047746836229,43.7037080720255,44.2185423294184,958251.617711282,0.0,1.0
2024-05-03,47.25,47.96,47.18,47.51,1405088,45.0479975218849,45.7249092306794,44.9812597477784,45.2958806828519,1473770.4593361,0.0,1.0
2024-05-06,46.97,47.65,46.6,47.51,559693,44.7810464254589,45.4293562310649,44.4282896194674,45.2958806828519,587051.494068131,0.0,1.0
2024-05-07,47.4,47.59,47.01,47.27,1037319,45.1910070378274,45.3721524246879,44.8191822963769,45.0670654573439,1088024.45050279,0.0,1.0
2024-05-08,47.38,47.49,46.66,47.18,601381,45.1719391023684,45.2768127473929,44.4854934258444,44.9812597477784,630777.255663706,0.0,1.0
2024-05-09,48.12,48.345,47.5,47.55,671168,45.8774527143513,46.0919669882651,45.2863467151224,45.3340165537699,703975.531533751,0.0,1.0
2024-05-10,47.72,48.24,47.455,48.24,438721,45.4960940051714,45.9918603271053,45.2434438603396,45.9918603271053,460166.231360879,0.0,1.0
2024-05-13,47.42,48.14,47.27,48.06,2198646,45.2100749732864,45.8965206498103,45.0670654573439,45.8202489079744,2306118.56719116,0.0,1.0
2024-05-14,47.92,48.11,47.45,47.84,827360,45.6867733597614,45.8679187466218,45.2386768764749,45.6105016179254,867802.391904506,0.0,1.0
2024-05-15,48.14,48.91,48.0,48.57,798610,45.8965206498103,46.6306361649818,45.7630451015974,46.3064812621788,837647.055935577,0.0,1.0
2024-05-16,48.24,48.75,48.0101,48.08,654488,45.9918603271053,46.4780926813098,45.7726744090041,45.8393168434333,686480.192265516,0.0,1.0
2024-05-17,48.06,48.43,47.78,48.22,576973,45.8202489079744,46.1730057139658,45.5532978115484,45.9727923916463,605176.162087022,0.0,1.0
2024-05-20,48.02,48.33,47.73,47.87,835448,45.7821130370564,46.0776660366708,45.5056279729009,45.6391035211139,876285.743463348,0.0,1.0
2024-05-21,48.19,48.24,47.76,47.8,492373,45.9441904884578,45.9918603271053,45.5342298760894,45.5723657470074,516440.808244534,0.0,1.0
2024-05-22,48.0,48.21,47.77,48.13,593263,45.7630451015974,45.9632584239168,45.5437638438189,45.8869866820808,622262.437667331,0.0,1.0
2024-05-23,46.27,48.05,46.225,48.05,961160,44.113668684394,45.8107149402448,44.0707658296112,45.8107149402448,1008142.70330078,0.0,1.0
2024-05-24,46.15,46.77,46.11,46.62,729466,43.99926107164,44.5903670708689,43.961125200722,44.4473575549264,765123.210709984,0.0,1.0
2024-05-28,45.98,46.57,45.97,46.42,536593,43.8371836202385,44.3996877162789,43.827649652509,44.2566782003364,562822.337167877,0.0,1.0
2024-05-29,45.92,46.06,45.38,45.51,626002,43.7799798138615,43.9134553620745,43.2651455564685,43.389087136952,656601.760946873,0.0,1.0
2024-05-30,46.58,46.74,46.14,46.14,586098,44.4092216840084,44.5617651676804,43.9897271039105,43.9897271039105,614747.203503249,0.0,1.0
2024-05-31,47.12,47.18,46.59,46.86,885373,44.9240559414014,44.9812597477784,44.4187556517379,44.6761727804344,928651.139924179,0.0,1.0
2024-06-03,46.69,47.52,46.47,47.43,858772,44.5140953290329,45.3054146505814,44.3043480389839,45.2196089410159,900749.849763848,0.0,1.0
2024-06-04,46.87,47.52,46.63,46.84,713337,44.6857067481639,45.3054146505814,44.4568915226559,44.6571048449754,748205.805011102,0.0,1.0
2024-06-05,46.71,47.15,46.265,46.93,576704,44.5331632644919,44.9526578445899,44.1089017005292,44.7429105545409,604894.013030479,0.0,1.0
2024-06-06,46.87,46.92,46.49,46.5,950835,44.6857067481639,44.7333765868114,44.3234159744429,44.3329499421724,997313.004383245,0.0,1.0
2024-06-07,46.5,46.62,46.075,46.26,785512,44.3329499421724,44.4473575549264,43.9277563136687,44.1041347166644,823908.809308757,0.0,1.0
2024-06-10,46.19,46.49,45.71,46.13,1065165,44.0373969425579,44.3234159744429,43.579766491542,43.980193136181,1117231.59782074,0.0,1.0
2024-06-11,46.78,47.12,45.93,46.13,1027416,44.5999010385984,44.9240559414014,43.789513781591,43.980193136181,1077637.37947322,0.0,1.0
2024-06-12,47.51,48.46,47.26,47.84,1057401,45.2958806828519,46.2016076171543,45.0575314896144,45.6105016179254,1109088.08378725,0.0,1.0
2024-06-13,47.52,47.79,47.09,47.59,1519639,45.3054146505814,45.5628317792779,44.8954540382129,45.3721524246879,1593920.85553009,0.0,1.0
2024-06-14,47.49,47.64,46.905,47.38,737139,45.2768127473929,45.4198222633354,44.7190756352172,45.1719391023684,773171.276549623,0.0,1.0
2024-06-17,47.47,47.77,47.1,47.35,557786,45.2577448119339,45.5437638438189,44.9049880059424,45.1433371991799,585051.277522296,0.0,1.0
2024-06-18,47.58,47.7471,47.39,47.63,577037,45.3626184569584,45.5219310577183,45.1814730700979,45.4102882956059,605243.290487092,0.0,1.0
2024-06-20,47.06,47.41,46.82,47.29,543983,44.8668521350244,45.2005410055569,44.6380369095164,45.0861333928029,570573.569613456,0.0,1.0
2024-06-21,47.27,47.385,46.81,47.23,1428415,45.0670654573439,45.1767060862331,44.6285029417869,45.0289295864259,1498237.71228036,0.0,1.0
2024-06-24,48.04,48.49,47.11,47.21,523092,45.8011809725153,46.2302095203428,44.9145219736719,45.0098616509669,548661.391396868,0.0,1.0
2024-06-25,47.42,47.83,47.32,47.78,399771,45.2100749732864,45.6009676501959,45.1147352959914,45.5532978115484,419312.306630797,0.0,1.0
2024-06-26,47.03,47.66,46.855,47.09,1020501,44.8382502318359,45.4388901987944,44.6714057965697,44.8954540382129,1070384.36562191,0.0,1.0
2024-06-27,47.13,47.45,46.62,47.3,1274772,44.9335899091309,45.2386768764749,44.4473575549264,45.0956673605324,1337084.45021864,0.0,1.0
2024-06-28,47.51,47.51,46.55,47.03,1018977,45.6486374888434,45.6486374888434,44.7262486867114,45.1874430877774,1060526.66482832,0.37,1.0
2024-07-01,47.13,47.55,46.71,47.34,635158,45.2835252546661,45.6870703555988,44.8799801537334,45.4852978051325,661057.11451684,0.0,1.0
2024-07-02,47.48,48.04,47.4,47.5,914622,45.6198128387767,46.1578729733537,45.5429471052657,45.6390292721545,951916.499821495,0.0,1.0
2024-07-03,47.63,47.85,47.36,47.68,353894,45.7639360891099,45.9753168562651,45.5045142385102,45.8119771725542,368324.332661829,0.0,1.0
2024-07-05,47.8,48.015,47.43,47.73,372873,45.9272757728207,46.1338524316315,45.5717717553324,45.8600182559986,388077.217733599,0.0,1.0
2024-07-08,47.72,48.015,47.49,47.9,734855,45.8504100393097,46.1338524316315,45.6294210554656,46.0233579397095,764819.34556169,0.0,1.0
2024-07-09,47.89,47.902,46.9,47.71,945465,46.0137497230206,46.0252795830472,45.062536270822,45.8408018226208,984017.149711825,0.0,1.0
2024-07-10,48.83,48.935,47.8,48.16,811833,46.9169220917748,47.017808367008,45.9272757728207,46.2731715736202,844936.189813478,0.0,1.0
2024-07-11,50.59,50.71,49.48,49.73,742886,48.6079682290167,48.7232668292832,47.5414561765517,47.7816615937735,773177.816503857,0.0,1.0
2024-07-12,50.72,51.37,50.44,51.0,753163,48.7328750459721,49.357409130749,48.4638449786836,49.0019051132606,783873.870030522,0.0,1.0
2024-07-15,51.08,51.39,50.71,50.98,634270,49.0787708467716,49.3766255641267,48.7232668292832,48.9826886798828,660132.905551997,0.0,1.0
2024-07-16,50.87,51.84,50.69,51.47,917703,48.8769982963052,49.8089953151261,48.7040503959055,49.4534912976377,955123.130250185,0.0,1.0
2024-07-17,51.44,52.88,50.83,50.83,2162812,49.4246666475711,50.808249850769,48.8385654295497,48.8385654295497,2251002.52214786,0.0,1.0
2024-07-18,52.94,53.99,52.19,53.7,3803466,50.8658991509023,51.8747619032341,50.1452828992367,51.5961236192568,3958555.60210672,0.0,1.0
2024-07-19,53.4,53.65,52.06,52.34,1674558,51.3078771185905,51.5480825358124,50.0203760822813,50.2894061495698,1742839.54476066,0.0,1.0
2024-07-22,54.19,54.57,53.34,53.52,1193161,52.0669262370116,52.4320384711888,51.2502278184573,51.423175718857,1241813.16745444,0.0,1.0
2024-07-23,53.79,54.18,53.54,54.03,690119,51.6825975694566,52.0573180203227,51.4423921522348,51.9131947699896,718259.196630203,0.0,1.0
2024-07-24,52.97,54.34,52.815,53.79,988126,50.8947238009689,52.2110494873447,50.7457964422913,51.6825975694566,1028417.6887311,0.0,1.0
2024-07-25,52.68,54.03,52.56,53.36,760880,50.6160855169915,51.9131947699896,50.500786916725,51.269444251835,791905.537352238,0.0,1.0
2024-07-26,53.71,53.95,52.78,52.98,636070,51.6057318359456,51.8363290364786,50.7121676838803,50.9043320176578,662006.302102353,0.0,1.0
2024-07-29,54.27,54.5,53.435,53.73,1085290,52.1437919705226,52.3647809543667,51.3415058770016,51.6249482693234,1129543.63451925,0.0,1.0
2024-07-30,55.04,55.25,54.16,54.41,860462,52.883624655566,53.0853972060323,52.038101586945,52.2783070041668,895548.079173037,0.0,1.0
2024-07-31,54.72,55.65,54.665,54.84,878619,52.576161721522,53.4697258735873,52.5233165297332,52.6914603217885,914445.446486812,0.0,1.0
2024-08-01,55.0,55.92,54.56,55.27,539482,52.8451917888105,53.7291477241869,52.4224302545,53.1046136394101,561479.843210308,0.0,1.0
2024-08-02,53.8,54.83,53.32,54.5,735172,51.6922057861455,52.6818521050996,51.2310113850795,52.3647809543667,765149.271509724,0.0,1.0
2024-08-05,51.35,53.04,51.26,52.33,1305361,49.3381926973712,50.961981317791,49.2517187471713,50.2797979328809,1358588.21909323,0.0,1.0
2024-08-06,52.31,52.86,51.3,51.45,818884,50.2605814995032,50.7890334173913,49.2901516139268,49.43427486426,852274.700411562,0.0,1.0
2024-08-07,52.29,53.55,52.19,52.52,1218239,50.2413650661254,51.4520003689236,50.1452828992367,50.4623540499695,1267913.74450433,0.0,1.0
2024-08-08,53.16,53.28,52.275,52.54,693336,51.0772799180575,51.192578518324,50.2269527410921,50.4815704833473,721607.372576032,0.0,1.0
2024-08-09,53.58,53.81,52.73,53.34,2019514,51.4808250189903,51.7018140028344,50.6641266004359,51.2502278184573,2101861.42277411,0.0,1.0
2024-08-12,53.01,53.53,52.73,53.35,722231,50.9331566677244,51.4327839355459,50.6641266004359,51.2598360351461,751680.591088534,0.0,1.0
2024-08-13,53.96,54.33,53.5796,53.92,1409370,51.8459372531675,52.2014412706558,51.4804406903227,51.807504386412,1466838.27565204,0.0,1.0
2024-08-14,53.98,54.12,53.47,53.98,482875,51.8651536865452,51.9996687201895,51.3751346354126,51.8651536865452,502564.644029232,0.0,1.0
2024-08-15,54.43,55.0,54.15,54.35,715749,52.2975234375446,52.8451917888105,52.0284933702561,52.2206577040336,744934.281955534,0.0,1.0
2024-08-16,54.3,54.51,53.79,54.21,670617,52.1726166205892,52.3743891710556,51.6825975694566,52.0861426703894,697961.98578297,0.0,1.0
2024-08-19,54.73,54.97,54.37,54.37,364909,52.5857699382108,52.8163671387438,52.2398741374113,52.2398741374113,379788.47877414,0.0,1.0
2024-08-20,54.52,54.84,54.08,54.84,592191,52.3839973877445,52.6914603217885,51.961235853434,52.6914603217885,616338.098084006,0.0,1.0
2024-08-21,54.52,54.61,54.06,54.53,377836,52.3839973877445,52.4704713379443,51.9420194200562,52.3936056044333,393242.588333272,0.0,1.0
2024-08-22,55.02,55.06,54.45,54.83,547148,52.8644082221882,52.9028410889437,52.3167398709223,52.6818521050996,569458.430963098,0.0,1.0
2024-08-23,56.41,56.54,54.92,55.29,1110868,54.1999503419418,54.3248571588971,52.7683260552995,53.1238300727878,1156164.5994998,0.0,1.0
2024-08-26,56.54,57.11,56.42,56.8,1627732,54.3248571588971,54.872525510163,54.2095585586307,54.5746707928079,1694104.17427904,0.0,1.0
2024-08-27,56.89,56.92,56.08,56.08,729005,54.6611447430078,54.6899693930744,53.8828791912089,53.8828791912089,758730.806773036,0.0,1.0
2024-08-28,55.85,56.958,55.48,56.68,643652,53.6618902073648,54.7264806164921,53.3063861898764,54.4593721925414,669897.464682792,0.0,1.0
2024-08-29,56.15,56.17,55.54,55.91,953311,53.950136708031,53.9693531414088,53.3640354900097,53.719539507498,992183.07711965,0.0,1.0
2024-08-30,56.73,56.81,55.865,56.49,908791,54.5074132759858,54.5842790094968,53.6763025323981,54.2768160754528,945847.735774205,0.0,1.0
2024-09-03,56.97,57.12,56.01,56.21,662301,54.7380104765188,54.8821337268519,53.8156216743868,54.0077860081643,689306.893720329,0.0,1.0
2024-09-04,56.65,57.35,56.52,56.69,774394,54.4305475424748,55.103122710696,54.3056407255194,54.4689804092303,805970.582341957,0.0,1.0
2024-09-05,56.44,57.19,56.25,56.97,784509,54.2287749920084,54.949391243674,54.0462188749198,54.7380104765188,816498.030179091,0.0,1.0
2024-09-06,55.91,56.57,55.64,56.48,1087362,53.719539507498,54.3536818089638,53.4601176568984,54.2672078587639,1131700.12210389,0.0,1.0
2024-09-09,56.44,56.645,55.45,56.02,1348083,54.2287749920084,54.4257434341303,53.2775615398098,53.8252298910757,1403052.24544004,0.0,1.0
2024-09-10,56.5,56.79,56.24,56.65,1471433,54.2864242921416,54.565062576119,54.0366106582309,54.4305475424748,1531431.94793242,0.0,1.0
2024-09-11,55.5,56.3452,54.97,55.82,1045484,53.3256026232542,54.1376890977979,52.8163671387438,53.6330655572982,1088114.51058402,0.0,1.0
2024-09-12,55.6,55.79,54.975,55.63,1352599,53.4216847901429,53.6042409072315,52.8211712470883,53.4505094402096,1407752.38922971,0.0,1.0
2024-09-13,56.34,56.54,55.89,56.06,659358,54.1326928251197,54.3248571588971,53.7003230741203,53.8636627578312,686243.890360499,0.0,1.0
2024-09-16,56.67,56.845,56.275,56.65,1561918,54.4497639758525,54.6179077679078,54.070239416642,54.4305475424748,1625606.55174289,0.0,1.0
2024-09-17,56.38,56.96,56.32,56.76,704694,54.1711256918752,54.7284022598299,54.1134763917419,54.5362379260524,733428.50480877,0.0,1.0
2024-09-18,56.1,56.93,55.97,56.53,1340991,53.9020956245867,54.6995776097633,53.7771888076313,54.3152489422083,1395671.06303164,0.0,1.0
2024-09-19,56.67,57.02,55.97,56.67,1484622,54.4497639758525,54.7860515599631,53.7771888076313,54.4497639758525,1545158.74076721,0.0,1.0
2024-09-20,55.51,56.52,55.27,56.23,1637345,53.3352108399431,54.3056407255194,53.1046136394101,54.027002441542,1704109.15263379,0.0,1.0
2024-09-23,55.8,56.24,55.55,55.88,2375240,53.6138491239204,54.0366106582309,53.3736437066986,53.6907148574314,2472092.45681386,0.0,1.0
2024-09-24,56.32,56.75,55.53,55.62,2752829,54.1134763917419,54.5266297093635,53.3544272733208,53.4409012235207,2865077.97350939,0.0,1.0
2024-09-25,55.96,56.5,55.71,56.5,1200545,53.7675805909424,54.2864242921416,53.5273751737206,54.2864242921416,1249498.25641434,0.0,1.0
2024-09-26,55.48,56.24,55.42,56.06,2907169,53.3063861898764,54.0366106582309,53.2487368897432,53.8636627578312,3025711.31994371,0.0,1.0
2024-09-27,56.04,56.38,55.62,55.92,1445092,53.8444463244534,54.1711256918752,53.4409012235207,53.7291477241869,1504016.87096969,0.0,1.0
2024-09-30,55.98,56.06,55.13,55.31,1790156,54.1423010418085,54.2196748196461,53.3202046522848,53.4942956524192,1850917.50722999,0.37,1.0
2024-10-01,55.12,56.08,54.92,56.08,712610,53.3105329300551,54.2390182641054,53.1170984854613,54.2390182641054,736797.421468947,0.0,1.0
2024-10-02,54.93,55.01,54.07,54.47,668283,53.126770207691,53.2041439855285,52.2950020959376,52.6818709851252,690965.873635695,0.0,1.0
2024-10-03,54.79,54.8,54.22,54.8,936821,52.9913660964753,53.001037818705,52.440077929383,53.001037818705,968618.595273657,0.0,1.0
2024-10-04,54.77,55.1,54.21,54.97,1091856,52.972022652016,53.2911894855957,52.4304062071533,53.1654570966098,1128915.79603906,0.0,1.0
2024-10-07,54.18,54.83,53.98,54.37,2295361,52.4013910404642,53.0300529853941,52.2079565958704,52.5851537628283,2373270.18444926,0.0,1.0
2024-10-08,53.99,54.44,53.55,54.44,907828,52.2176283181001,52.6528558184362,51.7920725399937,52.6528558184362,938641.514344888,0.0,1.0
2024-10-09,54.18,54.29,53.41,53.99,2004881,52.4013910404642,52.5077799849908,51.656668428778,52.2176283181001,2072930.70705166,0.0,1.0
2024-10-10,53.76,54.27,53.47,54.08,1204202,51.9951787068172,52.4884365405314,51.7146987621562,52.3046738181673,1245075.04599676,0.0,1.0
2024-10-11,54.56,54.605,53.96,54.13,924225,52.7689164851924,52.812439235226,52.188613151411,52.3530324293157,955595.061614541,0.0,1.0
2024-10-14,54.49,54.74,54.13,54.48,673191,52.7012144295846,52.9430074853269,52.3530324293157,52.6915427073549,696040.46106019,0.0,1.0
2024-10-15,55.16,55.62,54.18,54.51,1423142,53.3492198189739,53.7941190415397,52.4013910404642,52.720557874044,1471446.31142443,0.0,1.0
2024-10-16,55.9,56.25,55.29,55.5,3523287,54.064927263971,54.4034375420102,53.4749522079599,53.6780583747834,3642874.47088177,0.0,1.0
2024-10-17,54.69,56.26,54.2199,54.72,2251882,52.8946488741784,54.4131092642399,52.4399812121607,52.9236640408675,2328315.41944729,0.0,1.0
2024-10-18,55.25,55.25,54.5,54.81,1179451,53.4362653190411,53.4362653190411,52.7108861518143,53.0107095409347,1219483.94710848,0.0,1.0
2024-10-21,54.55,54.91,53.93,54.79,2029466,52.7592447629628,53.1074267632316,52.1595979847219,52.9913660964753,2098350.17156495,0.0,1.0
2024-10-22,55.0,55.18,54.165,54.41,1699407,53.1944722632988,53.3685632634333,52.3868834571197,52.6238406517471,1757088.30303571,0.0,1.0
2024-10-23,55.22,55.26,54.5,54.88,1488097,53.407250152352,53.4459370412708,52.7108861518143,53.0784115965425,1538606.01520562,0.0,1.0
2024-10-24,54.55,55.31,54.29,55.23,1385405,52.7592447629628,53.4942956524192,52.5077799849908,53.4169218745817,1432428.44148999,0.0,1.0
2024-10-25,53.61,54.8,53.475,54.75,1230474,51.8501028733718,53.001037818705,51.719534623271,52.9526792075566,1272238.77069446,0.0,1.0
2024-10-28,53.57,54.01,53.19,53.69,908693,51.8114159844531,52.2369717625594,51.4438905397248,51.9274766512093,939535.874190485,0.0,1.0
2024-10-29,52.84,53.47,52.81,53.44,645872,51.1053802616856,51.7146987621562,51.0763650949966,51.6856835954671,667794.199069606,0.0,1.0
2024-10-30,53.4,53.68,52.82,52.97,710190,51.6469967065483,51.9178049289797,51.0860368172263,51.2311126506716,734295.281785313,0.0,1.0
2024-10-31,52.49,53.51,52.45,53.07,1016812,50.7668699836465,51.7533856510749,50.7281830947277,51.3278298729685,1051324.65123796,0.0,1.0
2024-11-01,52.72,53.3,52.51,52.74,695617,50.9893195949294,51.5502794842514,50.7862134281058,51.0086630393887,719227.644756549,0.0,1.0
2024-11-04,52.59,53.2,52.315,52.71,671103,50.8635872059434,51.4535622619545,50.5976148446269,50.9796478726997,693881.590126541,0.0,1.0
2024-11-05,53.05,53.05,52.21,52.33,582296,51.3084864285091,51.3084864285091,50.4960617612151,50.6121224279714,602060.301331278,0.0,1.0
2024-11-06,52.84,54.07,52.29,54.07,1642803,51.1053802616856,52.2950020959376,50.5734355390527,52.2950020959376,1698563.0490471,0.0,1.0
2024-11-07,52.75,53.17,52.26,52.92,1178947,51.0183347616184,51.4245470952654,50.5444203723636,51.1827540395232,1218962.84033139,0.0,1.0
2024-11-08,53.55,53.56,52.66,52.93,990642,51.7920725399937,51.8017442622234,50.9312892615512,51.1924257617529,1024266.38862609,0.0,1.0
2024-11-11,53.41,54.06,53.26,53.38,994204,51.656668428778,52.2853303737079,51.5115925953327,51.6276532620889,1027949.29009432,0.0,1.0
2024-11-12,52.85,53.5,52.75,53.22,1013395,51.1150519839153,51.7437139288452,51.0183347616184,51.4729057064139,1047791.67136235,0.0,1.0
2024-11-13,53.63,53.91,52.99,53.23,666610,51.8694463178312,52.1402545402625,51.250456095131,51.4825774286436,689236.088639529,0.0,1.0
2024-11-14,52.44,53.77,52.3,53.63,691485,50.718511372498,52.0048504290469,50.5831072612823,51.8694463178312,714955.396338046,0.0,1.0
2024-11-15,52.44,52.57,52.0,52.48,609103,50.718511372498,50.844243761484,50.2929555943916,50.7571982614168,629777.18500863,0.0,1.0
2024-11-18,52.65,52.705,51.84,52.05,621881,50.9216175393215,50.9748120115848,50.1382080387166,50.3413142055401,642988.896115028,0.0,1.0
2024-11-19,52.99,53.19,52.2,52.41,773366,51.250456095131,51.4438905397248,50.4863900389854,50.6894962058089,799615.602716428,0.0,1.0
2024-11-20,52.77,52.99,52.36,52.63,1057630,51.0376782060778,51.250456095131,50.6411375946605,50.9022740948621,1093528.09652994,0.0,1.0
2024-11-21,52.69,53.16,52.55,52.73,592073,50.9603044282403,51.4148753730357,50.8249003170246,50.998991317159,612169.152441565,0.0,1.0
2024-11-22,53.75,53.79,52.89,52.89,806318,51.9855069845875,52.0241938735063,51.1537388728341,51.1537388728341,833686.060094579,0.0,1.0
2024-11-25,54.47,55.25,54.03,54.03,875086,52.6818709851252,53.4362653190411,52.2563152070188,52.2563152070188,904788.184790524,0.0,1.0
2024-11-26,53.85,54.51,53.65,54.51,593341,52.0822242068844,52.720557874044,51.8887897622906,52.720557874044,613480.190920428,0.0,1.0
2024-11-27,54.08,54.76,53.66,54.25,1261703,52.3046738181673,52.9623509297863,51.8984614845203,52.469093096072,1304527.74597555,0.0,1.0
2024-11-29,53.45,54.31,53.43,54.09,708315,51.6953553176968,52.5271234294502,51.6760118732374,52.314345540397,732356.640501504,0.0,1.0
2024-12-02,52.98,53.485,52.59,53.26,788481,51.2407843729013,51.7292063455007,50.8635872059434,51.5115925953327,815243.636318964,0.0,1.0
2024-12-03,52.76,52.98,52.55,52.88,701590,51.0280064838481,51.2407843729013,50.8249003170246,51.1440671506044,725403.380430247,0.0,1.0
2024-12-04,52.42,53.0,52.19,52.7,599155,50.6991679280386,51.2601278173607,50.4767183167557,50.96997615047,619491.52981326,0.0,1.0
2024-12-05,52.03,52.315,51.825,52.13,1267685,50.3219707610807,50.5976148446269,50.123700455372,50.4186879833776,1310712.78712741,0.0,1.0
2024-12-06,51.56,52.305,51.12,52.25,574370,49.8673998162852,50.5879431223972,49.4418440381788,50.5347486501339,593865.276896366,0.0,1.0
2024-12-09,52.78,53.08,51.48,51.48,954727,51.0473499283075,51.3375015951982,49.7900260384477,49.7900260384477,987132.361048516,0.0,1.0
2024-12-10,52.28,53.07,52.045,52.69,1061428,50.563763816823,51.3278298729685,50.3364783444252,50.9603044282403,1097455.00831442,0.0,1.0
2024-12-11,52.05,52.66,51.9778,52.31,688469,50.3413142055401,50.9312892615512,50.2714843710417,50.592778983512,711837.027211664,0.0,1.0
2024-12-12,52.1,52.56,51.95,52.0,526119,50.3896728166885,50.8345720392543,50.2445969832432,50.2929555943916,543976.54058436,0.0,1.0
2024-12-13,52.8,52.91,51.83,51.83,770735,51.0666933727669,51.1730823172935,50.1285363164869,50.1285363164869,796895.301266988,0.0,1.0
2024-12-16,52.45,53.14,52.35,52.77,1001027,50.7281830947277,51.3955319285764,50.6314658724308,51.0376782060778,1035003.87648334,0.0,1.0
2024-12-17,52.01,52.8,51.87,52.29,863394,50.3026273166213,51.0666933727669,50.1672232054056,50.5734355390527,892699.334715707,0.0,1.0
2024-12-18,50.06,52.39,50.0,51.97,1045010,48.4166414818316,50.6701527613496,48.3586111484535,50.2639404277026,1080479.74826239,0.0,1.0
2024-12-19,49.6,50.58,49.49,50.02,2008636,47.9717422592659,48.9195710377755,47.8653533147393,48.3779545929129,2076813.15932936,0.0,1.0
2024-12-20,50.73,51.025,49.815,49.84,2773732,49.0646468712209,49.3499626769968,48.1796842872042,48.2038635927784,2867878.06155668,0.0,1.0
2024-12-23,50.52,50.81,50.22,50.38,787366,48.8615407043974,49.1420206490584,48.5713890375067,48.7261365931817,814090.790968859,0.0,1.0
2024-12-24,50.82,50.85,50.24,50.35,325403,49.1516923712881,49.1807075379772,48.5907324819661,48.6971214264927,336447.834493285,0.0,1.0
2024-12-26,51.04,51.24,50.57,50.64,603417,49.3644702603413,49.5579047049351,48.9098993155459,48.9776013711537,623898.190694107,0.0,1.0
2024-12-27,50.37,51.16,50.24,50.59,873809,48.716464870952,49.4805309270976,48.5907324819661,48.9292427600052,903467.840833499,0.0,1.0
2024-12-30,50.08,50.31,49.61,50.14,2077432,48.435984926291,48.6584345375739,47.9814139814955,48.4940152596692,2147944.23440182,0.0,1.0
2024-12-31,50.13,50.37,49.67,50.15,979672,48.842197259938,49.0760318368857,48.3940143207884,48.8616834746837,1005502.62099454,0.37,1.0
2025-01-02,49.48,50.29,49.43,50.1,728968,48.2088952807048,48.9980869779031,48.1601797438407,48.8129679378196,748188.408590986,0.0,1.0
2025-01-03,50.22,50.265,49.3,49.45,598543,48.9298852262934,48.9737292094711,48.0335193479941,48.1796659585864,614324.54462099,0.0,1.0
2025-01-06,49.82,50.79,49.82,50.17,775694,48.5401609313807,49.485242346544,48.5401609313807,48.8811696894293,796146.414401695,0.0,1.0
2025-01-07,49.52,50.35,49.27,50.22,524575,48.2478677101961,49.05654562214,48.0042900258757,48.9298852262934,538406.259858617,0.0,1.0
2025-01-08,49.36,49.83,48.9,49.62,601537,48.091977992231,48.5499040387535,47.6437950530814,48.3452987839243,617397.486225178,0.0,1.0
2025-01-10,48.46,48.82,48.38,48.43,522115,47.2150983286774,47.5658501940988,47.1371534696948,47.1858690065589,535881.398019504,0.0,1.0
2025-01-13,49.16,49.2,48.3,48.38,628429,47.8971158447746,47.9360882742659,47.0592086107123,47.1371534696948,644998.536866398,0.0,1.0
2025-01-14,49.95,50.325,49.31,49.31,647372,48.6668213272273,49.032187853708,48.0432624553669,48.0432624553669,664440.999394162,0.0,1.0
2025-01-15,50.11,51.21,50.06,51.21,781424,48.8227110451924,49.8944528562024,48.7739955083283,49.8944528562024,802027.495026945,0.0,1.0
2025-01-16,51.41,51.48,50.1587,50.24,973819,50.0893150036588,50.1575167552685,48.870159978098,48.949371441039,999495.297277334,0.0,1.0
2025-01-17,50.78,51.72,50.66,51.51,732175,49.4754992391712,50.3913513322161,49.3585819506974,50.1867460773869,751479.966281242,0.0,1.0
2025-01-21,53.2,53.29,51.15,51.15,907284,51.8333312233932,51.9210191897486,49.8359942119655,49.8359942119655,931205.995462165,0.0,1.0
2025-01-22,52.37,53.13,52.34,53.03,1039189,51.0246533114493,51.7651294717835,50.9954239893309,51.6676983980553,1066588.88200203,0.0,1.0
2025-01-23,53.03,53.23,52.155,52.44,1413006,51.6676983980553,51.8625605455117,50.8151765029337,51.092855063059,1450262.16578713,0.0,1.0
2025-01-24,53.37,53.67,52.64,52.75,1168775,51.9989640487311,52.2912572699157,51.2877172105154,51.3948913916164,1199591.62439357,0.0,1.0
2025-01-27,53.75,54.47,53.455,53.8,1161091,52.3692021288982,53.0707058597412,52.0817804614001,52.4179176657623,1191705.02342945,0.0,1.0
2025-01-28,53.52,53.925,53.31,53.46,972976,52.1451106593234,52.5397065079226,51.9405054044942,52.0866520150865,998630.070232469,0.0,1.0
2025-01-29,52.82,53.6,52.475,53.6,475240,51.4630931432261,52.223055518306,51.1269559388639,52.223055518306,487770.463585205,0.0,1.0
2025-01-30,53.55,53.85,52.6,53.37,705479,52.1743399814419,52.4666332026264,51.2487447810241,51.9989640487311,724080.08349387,0.0,1.0
2025-01-31,53.39,53.925,53.19,53.82,779536,52.0184502634768,52.5397065079226,51.8235881160204,52.437403880508,800089.714883756,0.0,1.0
2025-02-03,53.15,53.52,52.02,52.57,1418922,51.7846156865291,52.1451106593234,50.6836445534007,51.2195154589057,1456334.15060022,0.0,1.0
2025-02-04,53.75,54.15,52.64,52.68,1726887,52.3692021288982,52.758926423811,51.2877172105154,51.3266896400067,1772419.14095881,0.0,1.0
2025-02-05,53.8,54.3,53.36,54.07,1426539,52.4179176657623,52.9050730344032,51.9892209413583,52.6809815648284,1464151.98500205,0.0,1.0
2025-02-06,55.15,56.49,54.245,56.01,6194722,53.7332371610928,55.0388135490504,52.8514859438527,54.5711443951552,6358055.76492187,0.0,1.0
2025-02-07,54.9,55.11,54.47,55.11,1341424,53.4896594767723,53.6942647316015,53.0707058597412,53.6942647316015,1376792.79173538,0.0,1.0
2025-02-10,55.0,55.34,54.61,54.97,1751208,53.5870905505005,53.9183562011763,53.2071093629606,53.5578612283821,1797381.40306818,0.0,1.0
2025-02-11,56.02,56.33,54.61,54.61,1399267,54.580887502528,54.8829238310853,53.2071093629606,53.2071093629606,1436160.91505235,0.0,1.0
2025-02-12,55.27,55.79,54.79,54.94,902892,53.8501544495666,54.3567960329532,53.3824852956713,53.5286319062636,926698.193349409,0.0,1.0
2025-02-13,55.85,55.9,55.05,55.39,906826,54.4152546771901,54.4639702140542,53.6358060873646,53.9670717380404,930735.919558785,0.0,1.0
2025-02-14,55.61,56.44,55.56,56.0,504266,54.1814201002424,54.9900980121864,54.1327045633783,54.5614012877824,517561.780553525,0.0,1.0
2025-02-18,55.74,56.1081,55.48,55.48,512574,54.3080804960891,54.6667242784825,54.0547597043958,54.0547597043958,526088.834276834,0.0,1.0
2025-02-19,55.62,55.86,55.3,55.3,502011,54.1911632076153,54.4249977845629,53.8793837716851,53.8793837716851,515247.323867671,0.0,1.0
2025-02-20,55.77,55.96,55.35,55.49,503377,54.3373098182075,54.5224288582911,53.9280993085492,54.0645028117686,516649.340645,0.0,1.0
2025-02-21,55.71,56.365,55.12,56.29,1527507,54.2788511739706,54.9170247068902,53.7040078389743,54.8439514015941,1567782.16799858,0.0,1.0
2025-02-24,56.15,56.45,55.63,55.71,517034,54.7075478983746,54.9998411195592,54.2009063149881,54.2788511739706,530666.429318477,0.0,1.0
2025-02-25,56.66,57.02,56.3,56.3,1308359,55.2044463743884,55.5551982398098,54.8536945089669,54.8536945089669,1342855.98006455,0.0,1.0
2025-02-26,56.82,57.23,56.6,56.9,763503,55.3603360923534,55.759803494639,55.1459877301514,55.438280951336,783633.979165674,0.0,1.0
2025-02-27,56.98,57.43,56.64,56.85,1182106,55.5162258103185,55.9546656420954,55.1849601596427,55.3895654144719,1213274.11755503,0.0,1.0
2025-02-28,57.08,57.325,56.41,57.05,1905047,55.6136568840467,55.8523630146808,54.9608686900679,55.5844275619283,1955276.61464019,0.0,1.0
2025-03-03,57.02,57.5606,56.61,57.05,831876,55.5551982398098,56.0819106243844,55.1557308375243,55.5844275619283,853809.74279397,0.0,1.0
2025-03-04,56.64,57.23,56.605,56.87,1052111,55.1849601596427,55.759803494639,55.1508592838379,55.4090516292175,1079851.59122358,0.0,1.0
2025-03-05,57.99,58.16,55.99,56.34,2616521,56.5002796549732,56.6659124803111,54.5516581804095,54.8926669384582,2685509.76590864,0.0,1.0
2025-03-06,57.64,58.14,57.17,57.49,2294979,56.1592708969245,56.6464262655655,55.7013448504021,56.0131242863323,2355489.79620468,0.0,1.0
2025-03-07,57.5,58.165,57.11,57.81,1160884,56.0228673937051,56.6707840339975,55.6428862061652,56.3249037222625,1191492.56554298,0.0,1.0
2025-03-10,55.84,57.92,55.73,57.36,1525905,54.4055115698173,56.4320779033635,54.2983373887163,55.8864638904856,1566137.92870335,0.0,1.0
2025-03-11,56.1,56.6,55.61,56.16,1569636,54.6588323615105,55.1459877301514,54.1814201002424,54.7172910057474,1611021.96654328,0.0,1.0
2025-03-12,56.09,56.725,56.02,56.19,1200658,54.6490892541377,55.2677765723117,54.580887502528,54.7465203278659,1232315.2707417,0.0,1.0
2025-03-13,54.3,56.69,54.27,56.2,913360,52.9050730344032,55.2336756965068,52.8758437122848,54.7562634352387,937442.198931452,0.0,1.0
2025-03-14,55.08,55.2994,54.56,54.77,1169708,53.6650354094831,53.8787991852427,53.1583938260965,53.3629990809257,1200549.22443255,0.0,1.0
2025-03-17,55.58,55.78,54.86,54.86,912445,54.152190778124,54.3470529255803,53.4506870472811,53.4506870472811,936503.073491293,0.0,1.0
2025-03-18,55.16,56.0,55.06,55.58,1336229,53.7429802684656,54.5614012877824,53.6455491947374,54.152190778124,1371460.8172418,0.0,1.0
2025-03-19,55.15,55.76,54.74,55.2,1175812,53.7332371610928,54.3275667108347,53.3337697588073,53.7819526979569,1206814.16616667,0.0,1.0
2025-03-20,54.97,55.4721,54.69,55.04,994151,53.5578612283821,54.0470626495713,53.2850542219432,53.6260629799918,1020363.38301426,0.0,1.0
2025-03-21,53.51,54.965,53.34,54.65,1625242,52.1353675519506,53.5529896746957,51.9697347266127,53.2460817924519,1668094.10777322,0.0,1.0
2025-03-24,54.27,54.35,53.39,53.85,978201,52.8758437122848,52.9537885712673,52.0184502634768,52.4666332026264,1003992.83572408,0.0,1.0
2025-03-25,54.1,54.4,53.58,54.2,1335001,52.7102108869469,53.0025041081314,52.2035693035603,52.8076419606751,1370200.43905545,0.0,1.0
2025-03-26,54.41,54.62,54.05,54.13,719946,53.0122472155042,53.2168524703334,52.6614953500828,52.7394402090653,738928.529114372,0.0,1.0
2025-03-27,54.25,54.98,54.16,54.55,736302,52.8563574975392,53.5676043357549,52.7686695311838,53.1486507187237,755715.781244662,0.0,1.0
2025-03-28,53.65,54.53,53.27,54.53,839516,52.2717710551701,53.1291645039781,51.901532975003,53.1291645039781,861651.183627634,0.0,1.0
2025-03-31,53.96,54.31,53.3,53.3,1152475,53.0073756618178,53.3511966677785,52.3590274791492,52.3590274791492,1173186.75417457,0.445,1.0
2025-04-01,53.91,54.24,53.18,53.91,945784,52.958258375252,53.2824324665863,52.2411459913913,52.958258375252,962781.197952441,0.0,1.0
2025-04-02,54.05,54.15,53.43,53.88,1031715,53.0957867776363,53.1940213507679,52.4867324242203,52.9287880033125,1050256.51062558,0.0,1.0
2025-04-03,50.03,53.11,49.77,52.39,2622802,49.1467569377455,52.1723817901991,48.8913470476033,51.4650928636515,2669937.79927769,0.0,1.0
2025-04-04,47.68,48.9,46.74,48.9,2146775,46.8382444691526,48.0367062613583,45.9148394817154,48.0367062613583,2185355.85951375,0.0,1.0
2025-04-07,45.28,47.81,44.01,45.94,3079384,44.4806147139939,46.9659494142237,43.2330356352224,45.1289628966625,3134725.28238538,0.0,1.0
2025-04-08,43.07,46.405,42.46,46.33,2070873,42.3096306477853,45.5857536617245,41.7103997516825,45.5120777318758,2108089.78344671,0.0,1.0
2025-04-09,46.33,46.625,40.31,42.14,2675100,45.5120777318758,45.8018697226141,39.5983564293528,41.3960491176613,2723175.67504057,0.0,1.0
2025-04-10,44.72,45.92,43.6435,45.52,2512589,43.9305011044569,45.1093159820362,42.8730059246951,44.7163776895098,2557744.10159415,0.0,1.0
2025-04-11,45.64,45.8,43.93,44.55,1763108,44.8342591772677,44.9914344942783,43.1544479767171,43.7635023301331,1794793.77147375,0.0,1.0
2025-04-14,46.47,46.9,45.685,46.44,1519890,45.6496061342601,46.072014798726,44.8784647351769,45.6201357623206,1547204.76869553,0.0,1.0
2025-04-15,46.6,47.2,46.11,46.55,2045314,45.7773110793312,46.3667185181209,45.2959616709863,45.7281937927654,2082071.44877572,0.0,1.0
2025-04-16,46.85,47.49,46.27,46.74,2126849,46.0228975121602,46.6515987802025,45.4531369879969,45.9148394817154,2165071.75854524,0.0,1.0
2025-04-17,47.55,47.94,44.9,44.9,2872277,46.7105395240815,47.0936543592948,44.1073233360938,44.1073233360938,2923896.25000131,0.0,1.0
2025-04-21,45.46,47.035,44.58,46.83,2345920,44.6574369456308,46.2046314724537,43.7929727020726,46.0032505975339,2388079.80247138,0.0,1.0
2025-04-22,46.35,47.48,45.975,46.27,1405159,45.5317246465022,46.6417753228894,45.1633449972586,45.4531369879969,1430411.8755801,0.0,1.0
2025-04-23,47.1,48.505,46.76,47.25,1825390,46.2684839449892,47.6486796974884,45.9344863963418,46.4158358046867,1858195.07512329,0.0,1.0
2025-04-24,47.63,47.92,47.01,47.26,1440125,46.7891271825868,47.0740074446685,46.1800728291708,46.4256592619998,1466006.26855736,0.0,1.0
2025-04-25,47.31,47.605,47.07,47.5,801446,46.4747765485656,46.7645685393039,46.2390135730498,46.6614222375157,815849.221359414,0.0,1.0
2025-04-28,47.75,48.13,47.185,47.28,1045647,46.9070086703447,47.2803000482449,46.3519833321511,46.4453061766261,1064438.89016454,0.0,1.0
2025-04-29,47.58,47.96,47.14,47.57,778202,46.740009896021,47.1133012739211,46.3077777742419,46.7301864387078,792187.490810782,0.0,1.0
2025-04-30,47.58,47.725,46.51,47.26,1176718,46.740009896021,46.8824500270618,45.6888999635127,46.4256592619998,1197865.43829479,0.0,1.0
2025-05-01,48.1,48.42,47.46,47.85,1169248,47.2508296763054,47.5651803103265,46.6221284082631,47.0052432434763,1190261.19086757,0.0,1.0
2025-05-02,49.02,49.29,48.37,48.69,986465,48.1545877491162,48.4198210965715,47.5160630237607,47.8304136577819,1004193.29829872,0.0,1.0
2025-05-05,48.86,49.13,48.525,48.73,1279461,47.9974124321056,48.262645779561,47.6683266121147,47.8697074870345,1302454.88855112,0.0,1.0
2025-05-06,48.57,48.835,47.99,48.25,1312830,47.7125321700239,47.9728537888227,47.1427716458606,47.3981815360028,1336423.58097399,0.0,1.0
2025-05-07,48.68,49.4,48.55,48.7,1401989,47.8205902004687,48.5278791270163,47.6928852553976,47.840237115095,1427184.90578837,0.0,1.0
2025-05-08,49.41,49.77,48.36,48.9,1078169,48.5377025843295,48.8913470476033,47.5062395664476,48.0367062613583,1097545.36069037,0.0,1.0
2025-05-09,49.53,49.82,49.24,49.65,978399,48.6555840720874,48.9404643341691,48.3707038100057,48.7734655598453,995982.33983179,0.0,1.0
2025-05-12,51.31,52.26,51.145,51.28,1686183,50.4041594738301,51.3373879185804,50.242072428163,50.3746891018906,1716486.31051809,0.0,1.0
2025-05-13,50.89,51.395,50.495,51.36,1137470,49.9915742666773,50.487658860992,49.6035477028075,50.4532767603959,1157912.09116983,0.0,1.0
2025-05-14,50.4,50.73,50.125,50.58,1074995,49.5102248583324,49.8343989496668,49.2400797822205,49.6870470899693,1094314.31901246,0.0,1.0
2025-05-15,50.9,51.0,49.94,50.24,739397,50.0013977239905,50.0996322971221,49.058345821927,49.3530495413219,752685.105079427,0.0,1.0
2025-05-16,51.12,51.2,50.69,50.86,1212238,50.21751378488,50.2961014433853,49.7951051204141,49.9621038947379,1234023.78750695,0.0,1.0
2025-05-19,50.94,51.05,50.37,50.38,871997,50.0406915532431,50.1487495836879,49.480754486393,49.4905779437061,887668.131699135,0.0,1.0
2025-05-20,50.34,50.97,50.255,50.71,713655,49.4512841144535,50.0701619251826,49.3677847272916,49.8147520350404,726480.481616044,0.0,1.0
2025-05-21,48.71,50.0,48.7,50.0,750406,47.8500605724082,49.117286565806,47.840237115095,49.117286565806,763891.9537978,0.0,1.0
2025-05-22,48.48,48.76,48.09,48.68,1005336,47.6241210542055,47.899177858974,47.2410062189922,47.8205902004687,1023403.43928922,0.0,1.0
2025-05-23,48.16,48.3,47.71,48.01,897056,47.3097704201843,47.4472988225686,46.8677148410921,47.1624185604869,913177.480598556,0.0,1.0
2025-05-27,49.03,49.13,48.31,49.13,1262450,48.1644112064294,48.262645779561,47.4571222798818,48.262645779561,1285138.17463084,0.0,1.0
2025-05-28,49.03,49.11,48.44,49.03,1543242,48.1644112064294,48.2429988649346,47.5848272249528,48.1644112064294,1570976.44017082,0.0,1.0
2025-05-29,49.73,50.19,49.28,49.28,1132448,48.8520532183506,49.3039322547561,48.4099976392584,48.4099976392584,1152799.8380802,0.0,1.0
2025-05-30,49.43,49.6499,48.92,49.33,1455427,48.5573494989558,48.7733673252722,48.0563531759846,48.4591149258242,1481583.26911042,0.0,1.0
2025-06-02,49.49,49.5,48.3437,49.14,887227,48.6162902428348,48.6261137001479,47.4902273310271,48.2724692368741,903171.838301081,0.0,1.0
2025-06-03,49.36,49.54,48.94,49.26,873541,48.4885852977637,48.6654075294006,48.0760000906109,48.3903507246321,889239.879761735,0.0,1.0
2025-06-04,48.71,49.37,48.62,49.37,1645399,47.8500605724082,48.4984087550768,47.7616494565897,48.4984087550768,1674969.35910287,0.0,1.0
2025-06-05,49.04,49.06,48.23,48.66,828684,48.1742346637425,48.1938815783688,47.3785346213765,47.8009432858424,843576.730251326,0.0,1.0
2025-06-06,49.55,49.78,49.08,49.5,1289805,48.6752309867137,48.9011705049165,48.2135284929952,48.6261137001479,1312984.7861933,0.0,1.0
2025-06-09,49.85,50.36,49.45,49.65,1124057,48.9699347061086,49.4709310290798,48.5769964135821,48.7734655598453,1144258.03886175,0.0,1.0
2025-06-10,49.86,50.47,49.545,49.92,1426300,48.9797581634217,49.5789890595246,48.6703192580572,49.0386989073007,1451932.81197352,0.0,1.0
2025-06-11,49.61,50.555,49.43,50.04,1071816,48.7341717305927,49.6624884466864,48.5573494989558,49.1565803950586,1091078.18747684,0.0,1.0
2025-06-12,49.68,49.86,49.14,49.31,921867,48.8029359317848,48.9797581634217,48.2724692368741,48.4394680111979,938434.37255528,0.0,1.0
2025-06-13,49.42,49.67,48.94,49.57,1274126,48.5475260416426,48.7931124744717,48.0760000906109,48.6948779013401,1297024.01036849,0.0,1.0
2025-06-16,49.03,49.88,48.92,49.72,861122,48.1644112064294,48.9994050780481,48.0563531759846,48.8422297610375,876597.69116754,0.0,1.0
2025-06-17,48.76,49.19,48.48,48.6,832685,47.899177858974,48.3215865234399,47.6241210542055,47.7420025419634,847649.634395409,0.0,1.0
2025-06-18,49.13,49.56,48.54,48.54,789621,48.262645779561,48.6850544440269,47.6830617980845,47.6830617980845,803811.707861841,0.0,1.0
2025-06-20,49.14,49.63,48.87,49.31,1401790,48.2724692368741,48.753818645219,48.0072358894188,48.4394680111979,1426982.32945128,0.0,1.0
2025-06-23,50.11,50.21,48.95,49.14,1065809,49.2253445962508,49.3235791693824,48.0858235479241,48.2724692368741,1084963.23241722,0.0,1.0
2025-06-24,50.51,50.585,50.0,50.12,1126068,49.6182828887772,49.6919588186259,49.117286565806,49.2351680535639,1146305.179635,0.0,1.0
2025-06-25,48.63,50.22,48.52,50.22,1523510,47.7714729139029,49.3334026266955,47.6634148834581,49.3334026266955,1550889.82568168,0.0,1.0
2025-06-26,49.06,49.16,48.52,48.89,1169786,48.1938815783688,48.2921161515005,47.6634148834581,48.0268828040451,1190808.85955778,0.0,1.0
2025-06-27,48.95,49.75,48.46,49.2,2856237,48.0858235479241,48.871700132977,47.6044741395792,48.3314099807531,2907567.98644942,0.0,1.0
2025-06-30,48.13,48.76,47.36,48.65,3028106,47.7174438986805,48.3420437253202,46.9540441105653,48.2329866127323,3054286.43850787,0.445,1.0
2025-07-01,48.37,49.26,47.81,48.04,2725960,47.9553866897814,48.837757873447,47.4001868438794,47.6282153520177,2749528.14066446,0.0,1.0
2025-07-02,49.4,49.475,48.045,48.32,2350537,48.9765578349225,49.0509149571415,47.633172493499,47.9058152749687,2370859.3035749,0.0,1.0
2025-07-03,49.17,49.64,48.98,49.56,593038,48.7485293267842,49.2145006260233,48.560157950496,49.135186362323,598165.295706236,0.0,1.0
2025-07-07,48.68,49.625,48.5,49.19,1538765,48.2627294616199,49.1996292015795,48.0842723682943,48.7683578927092,1552068.87458714,0.0,1.0
2025-07-08,48.53,49.2,48.37,48.48,1222238,48.1140152171819,48.7782721756718,47.9553866897814,48.0644438023692,1232805.24130562,0.0,1.0
2025-07-09,48.26,48.88,47.96,48.65,1090426,47.8463295771935,48.4610151208707,47.5489010883174,48.2329866127323,1099853.61938994,0.0,1.0
2025-07-10,49.09,49.34,48.07,48.21,1269989,48.6692150630839,48.9170721371473,47.6579582009053,47.7967581623808,1280969.08752671,0.0,1.0
2025-07-11,49.43,49.52,48.36,48.63,1172734,49.0063006838101,49.0955292304729,47.9454724068188,48.2131580468073,1182873.23897416,0.0,1.0
2025-07-14,49.74,49.8,49.265,49.4,1848807,49.3136434556487,49.3731291534239,48.8427150149282,48.9765578349225,1864791.43977074,0.0,1.0
2025-07-15,49.05,50.1,49.02,49.89,1495679,48.6295579312337,49.6705576422999,48.5998150823461,49.4623577000867,1508610.36108413,0.0,1.0
2025-07-16,49.31,50.35,48.9,49.61,2214271,48.8873292882597,49.9184147163633,48.4808436867957,49.1847577771357,2233415.17320769,0.0,1.0
2025-07-17,49.37,49.99,47.88,49.43,3697250,48.9468149860349,49.561500529712,47.4695868246172,49.0063006838101,3729215.73246551,0.0,1.0
2025-07-18,49.99,50.07,49.19,49.41,2075395,49.561500529712,49.6408147934123,48.7683578927092,48.986472117885,2093338.47726831,0.0,1.0
2025-07-21,49.87,50.81,49.78,50.13,1355217,49.4425291341616,50.3744717326399,49.3533005874988,49.7003004911875,1366933.95288518,0.0,1.0
2025-07-22,50.51,50.62,49.73,50.01,1672381,50.0770432437638,50.1861003563517,49.3037291726861,49.5813290956371,1686840.09354964,0.0,1.0
2025-07-23,51.04,51.215,50.15,50.59,1234939,50.6025002407782,50.7760001926226,49.7201290571126,50.1563575074641,1245616.05177773,0.0,1.0
2025-07-24,50.13,50.88,50.13,50.75,1040608,49.7003004911875,50.4438717133776,49.7003004911875,50.3149860348647,1049604.90227317,0.0,1.0
2025-07-25,49.83,50.23,49.36,50.13,929207,49.4028720023115,49.7994433208129,48.9369007030723,49.7003004911875,937240.750048571,0.0,1.0
2025-07-28,48.8,49.895,48.76,49.68,999773,48.3817008571704,49.4673148415679,48.3420437253202,49.2541577578734,1008416.85049543,0.0,1.0
2025-07-29,50.07,50.13,48.67,49.09,925321,49.6408147934123,49.7003004911875,48.2528151786574,48.6692150630839,933321.152418885,0.0,1.0
2025-07-30,49.27,50.17,48.76,49.97,906389,48.8476721564095,49.7399576230377,48.3420437253202,49.541671963787,914225.46988537,0.0,1.0
2025-07-31,48.72,49.34,48.59,48.84,672620,48.3023865934701,48.9170721371473,48.1735009149571,48.4213579890205,678435.346803963,0.0,1.0
2025-08-01,47.88,48.89,47.475,48.81,810800,47.4695868246172,48.4709294038332,47.0680583646345,48.3916151401329,817810.025257431,0.0,1.0
2025-08-04,48.16,48.35,47.87,47.98,740571,47.7471867475681,47.9355581238563,47.4596725416546,47.5687296542425,746973.838449583,0.0,1.0
2025-08-05,48.75,48.85,48.1,48.32,985722,48.3321294423577,48.431272271983,47.6877010497929,47.9058152749687,994244.368175636,0.0,1.0
2025-08-06,48.16,48.8,48.03,48.66,555393,47.7471867475681,48.3817008571704,47.6183010690552,48.2429008956949,560194.824072276,0.0,1.0
2025-08-07,48.36,48.63,47.89,48.52,563193,47.9454724068188,48.2131580468073,47.4795011075797,48.1041009342194,568062.261414417,0.0,1.0
2025-08-08,48.05,48.415,47.98,48.41,606095,47.6381296349802,48.0000009631128,47.5687296542425,47.9950438216315,611335.184087819,0.0,1.0
2025-08-11,47.58,48.33,47.51,47.9,914880,47.1721583357411,47.9157295579312,47.1027583550034,47.4894153905422,922789.88148436,0.0,1.0
2025-08-12,48.28,48.33,47.3801,47.85,484554,47.8661581431186,47.9157295579312,46.97397181932,47.4398439757296,488743.363318438,0.0,1.0
2025-08-13,49.02,49.2,48.3,48.39,772763,48.5998150823461,48.7782721756718,47.8859867090436,47.9752152557064,779444.164464738,0.0,1.0
2025-08-14,48.52,48.65,48.025,48.44,481295,48.1041009342194,48.2329866127323,47.6133439275739,48.0247866705191,485456.186613561,0.0,1.0
2025-08-15,48.9,49.0,48.38,48.57,680997,48.4808436867957,48.5799865164211,47.9653009727439,48.1536723490321,686884.772780261,0.0,1.0
2025-08-18,48.5,48.92,48.42,48.89,660853,48.0842723682943,48.5006722527208,48.004958104594,48.4709294038332,666566.611521275,0.0,1.0
2025-08-19,50.59,50.62,48.735,48.91,858881,50.1563575074641,50.1861003563517,48.3172580179139,48.4907579697582,866306.724596853,0.0,1.0
2025-08-20,50.01,50.95,49.735,50.81,873649,49.5813290956371,50.5132716941154,49.3086863141674,50.3744717326399,881202.40596464,0.0,1.0
2025-08-21,49.55,50.0,49.38,49.6,561009,49.1252720793605,49.5714148126746,48.9567292689974,49.1748434941732,565859.378958617,0.0,1.0
2025-08-22,51.57,51.91,49.58,49.81,909544,51.1279572377925,51.4650428585187,49.1550149282481,49.3830434363864,917407.747425686,0.0,1.0
2025-08-25,51.28,51.68,51.02,51.49,596209,50.840443031879,51.2370143503804,50.5826716748531,51.0486429740923,601363.711579561,0.0,1.0
2025-08-26,51.16,51.79,51.015,51.42,656440,50.7214716363286,51.3460714629683,50.5777145333719,50.9792429933545,662115.457548086,0.0,1.0
2025-08-27,52.44,52.71,51.395,51.45,2172895,51.9904998555331,52.2581854955215,50.9544572859482,51.0089858422421,2191681.44404507,0.0,1.0
2025-08-28,52.25,52.595,51.58,52.46,677599,51.8021284792449,52.1441712414524,51.1378715207551,52.0103284214581,683457.394307364,0.0,1.0
2025-08-29,52.6,52.75,52.3,52.42,1085482,52.1491283829336,52.2978426273717,51.8516998940576,51.970671289608,1094866.87449,0.0,1.0
2025-09-02,51.27,52.04,51.055,51.92,750249,50.8305287489165,51.5939285370317,50.617371665222,51.4749571414813,756735.512628716,0.0,1.0
2025-09-03,51.86,52.0,51.095,51.19,669236,51.4154714437061,51.5542714051815,50.6570287970721,50.7512144852162,675022.089372449,0.0,1.0
2025-09-04,52.03,52.3,51.455,52.0,1576162,51.5840142540691,51.8516998940576,51.0139429837234,51.5542714051815,1589789.20205945,0.0,1.0
2025-09-05,52.25,53.125,51.84,52.77,1122442,51.8021284792449,52.6696282384667,51.395642877781,52.3176711932967,1132146.42374199,0.0,1.0
2025-09-08,52.14,52.33,51.295,51.73,1004090,51.693071366657,51.8814427429452,50.8553144563228,51.2865857651931,1012771.17447057,0.0,1.0
2025-09-09,51.25,52.23,51.16,51.91,909554,50.8107001829914,51.7822999133198,50.7214716363286,51.4650428585187,917417.833883816,0.0,1.0
2025-09-10,51.09,51.485,51.0119,51.23,1064128,50.6520716555909,51.043685832611,50.5746411056535,50.7908716170664,1073328.25179716,0.0,1.0
2025-09-11,52.64,52.69,51.05,51.24,690226,52.1887855147838,52.2383569295964,50.6124145237407,50.8007859000289,696193.564989314,0.0,1.0
2025-09-12,52.19,52.88,52.05,52.62,759288,51.7426427814697,52.4267283058846,51.6038428199942,52.1689569488587,765852.662133282,0.0,1.0
2025-09-15,51.9,52.405,51.75,52.38,550175,51.4551285755562,51.9557998651642,51.3064143311182,51.9310141577579,554931.710219545,0.0,1.0
2025-09-16,52.03,52.23,51.6,51.97,792708,51.5840142540691,51.7822999133198,51.1577000866801,51.5245285562939,799561.605206917,0.0,1.0
2025-09-17,51.72,52.98,51.625,52.36,786786,51.2766714822306,52.52587113551,51.1824857940865,51.9111855918328,793588.404701768,0.0,1.0
2025-09-18,52.34,52.455,51.83,51.94,828299,51.8913570259077,52.0053712799769,51.3857285948184,51.4947857074063,835460.318340782,0.0,1.0
2025-09-19,51.71,52.46,51.61,52.32,1282582,51.266757199268,52.0103284214581,51.1676143696427,51.8715284599827,1293670.96425102,0.0,1.0
2025-09-22,52.0,52.19,51.35,51.79,620417,51.5542714051815,51.7426427814697,50.9098430126168,51.3460714629683,625781.009422965,0.0,1.0
2025-09-23,51.85,52.325,51.52,52.04,556352,51.4055571607435,51.8764856014639,51.0783858229799,51.5939285370317,561162.115407033,0.0,1.0
2025-09-24,51.13,51.86,51.1,51.72,1015968,50.691728787441,51.4154714437061,50.6619859385534,51.2766714822306,1024751.86943851,0.0,1.0
2025-09-25,51.19,51.38,50.85,51.06,742746,50.7512144852162,50.9395858615044,50.41412886449,50.6223288067033,749167.643093064,0.0,1.0
2025-09-26,51.37,51.7,51.19,51.35,760854,50.9296715785418,51.2568429163055,50.7512144852162,50.9098430126168,767432.201476589,0.0,1.0
2025-09-29,51.53,51.595,51.12,51.51,739927,51.0883001059424,51.1527429451989,50.6818145044785,51.0684715400173,746324.270545949,0.0,1.0
2025-09-30,51.47,51.75,50.96,51.14,1741478,51.47,51.75,50.96,51.14,1741478,0.445,1.0
2025-10-01,52.07,52.3,51.15,51.15,1161744,52.07,52.3,51.15,51.15,1161744,0.0,1.0
2025-10-02,51.5,52.0,51.1,51.97,776523,51.5,52.0,51.1,51.97,776523,0.0,1.0
2025-10-03,51.7,52.4,51.57,51.68,928764,51.7,52.4,51.57,51.68,928764,0.0,1.0
2025-10-06,51.57,51.96,51.375,51.96,982249,51.57,51.96,51.375,51.96,982249,0.0,1.0
2025-10-07,51.66,52.04,51.34,51.69,675161,51.66,52.04,51.34,51.69,675161,0.0,1.0
2025-10-08,51.69,51.9,51.15,51.62,777698,51.69,51.9,51.15,51.62,777698,0.0,1.0
2025-10-09,51.29,51.867,51.03,51.8,691333,51.29,51.867,51.03,51.8,691333,0.0,1.0
2025-10-10,50.26,51.66,50.24,51.55,684264,50.26,51.66,50.24,51.55,684264,0.0,1.0
2025-10-13,51.48,51.52,50.29,50.71,1220532,51.48,51.52,50.29,50.71,1220532,0.0,1.0
2025-10-14,51.93,52.21,51.02,51.05,1518453,51.93,52.21,51.02,51.05,1518453,0.0,1.0
2025-10-15,53.67,53.72,52.28,52.28,2045232,53.67,53.72,52.28,52.28,2045232,0.0,1.0
2025-10-16,54.42,56.335,53.83,53.99,1951486,54.42,56.335,53.83,53.99,1951486,0.0,1.0
2025-10-17,55.11,55.22,54.21,54.35,1749725,55.11,55.22,54.21,54.35,1749725,0.0,1.0
2025-10-20,56.05,56.15,55.25,55.49,1409891,56.05,56.15,55.25,55.49,1409891,0.0,1.0
2025-10-21,55.51,56.04,55.48,56.04,990129,55.51,56.04,55.48,56.04,990129,0.0,1.0
2025-10-22,55.65,55.845,55.01,55.5,1097707,55.65,55.845,55.01,55.5,1097707,0.0,1.0
2025-10-23,55.72,55.935,55.3,55.75,1087282,55.72,55.935,55.3,55.75,1087282,0.0,1.0
2025-10-24,56.1,56.27,55.665,56.08,1014929,56.1,56.27,55.665,56.08,1014929,0.0,1.0
2025-10-27,56.57,56.715,55.9,56.19,1088621,56.57,56.715,55.9,56.19,1088621,0.0,1.0
2025-10-28,56.15,56.75,55.67,56.46,1077266,56.15,56.75,55.67,56.46,1077266,0.0,1.0
2025-10-29,55.67,56.15,55.285,55.88,1385194,55.67,56.15,55.285,55.88,1385194,0.0,1.0
2025-10-30,55.83,56.2,55.12,55.32,953045,55.83,56.2,55.12,55.32,953045,0.0,1.0
2025-10-31,55.28,55.76,54.92,55.59,1006763,55.28,55.76,54.92,55.59,1006763,0.0,1.0
2025-11-03,55.26,55.28,54.23,54.67,1013904,55.26,55.28,54.23,54.67,1013904,0.0,1.0
2025-11-04,55.04,55.41,54.72,55.08,725902,55.04,55.41,54.72,55.08,725902,0.0,1.0
2025-11-05,55.32,55.58,54.86,55.38,934906,55.32,55.58,54.86,55.38,934906,0.0,1.0
2025-11-06,55.13,55.61,54.4001,55.18,832770,55.13,55.61,54.4001,55.18,832770,0.0,1.0
2025-11-07,56.28,56.32,54.99,54.99,900091,56.28,56.32,54.99,54.99,900091,0.0,1.0
2025-11-10,56.03,56.51,55.76,56.51,633458,56.03,56.51,55.76,56.51,633458,0.0,1.0
2025-11-11,56.64,56.775,55.31,56.28,514094,56.64,56.775,55.31,56.28,514094,0.0,1.0
2025-11-12,56.13,56.79,56.03,56.29,575201,56.13,56.79,56.03,56.29,575201,0.0,1.0
2025-11-13,56.06,56.46,55.6062,55.91,912580,56.06,56.46,55.6062,55.91,912580,0.0,1.0
2025-11-14,55.73,56.29,55.51,56.29,627759,55.73,56.29,55.51,56.29,627759,0.0,1.0
2025-11-17,55.69,56.1,55.375,55.93,773423,55.69,56.1,55.375,55.93,773423,0.0,1.0
2025-11-18,55.84,55.945,55.155,55.5,549262,55.84,55.945,55.155,55.5,549262,0.0,1.0
2025-11-19,54.99,56.13,54.5249,55.71,1069783,54.99,56.13,54.5249,55.71,1069783,0.0,1.0
2025-11-20,55.28,56.085,55.11,55.47,928005,55.28,56.085,55.11,55.47,928005,0.0,1.0
2025-11-21,56.32,56.36,55.42,55.65,748754,56.32,56.36,55.42,55.65,748754,0.0,1.0
2025-11-24,56.56,56.69,55.905,56.17,916501,56.56,56.69,55.905,56.17,916501,0.0,1.0
2025-11-25,57.01,57.36,56.6,56.64,943567,57.01,57.36,56.6,56.64,943567,0.0,1.0
2025-11-26,57.52,58.0,57.03,57.03,804925,57.52,58.0,57.03,57.03,804925,0.0,1.0