date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-03-11,31.0,31.0,30.25,30.75,8100,6.71840292241388,6.71840292241388,6.55586091622645,6.66422225368474,37374.9539734037,0.0,1.0
1996-03-12,30.5,31.0,30.5,30.75,10500,6.61004158495559,6.71840292241388,6.61004158495559,6.66422225368474,48449.0144099678,0.0,1.0
1996-03-13,30.75,30.75,30.0,30.5,1300,6.66422225368474,6.66422225368474,6.5016802474973,6.61004158495559,5998.44940313887,0.0,1.0
1996-03-14,30.0,30.75,30.0,30.75,17000,6.5016802474973,6.66422225368474,6.5016802474973,6.66422225368474,78441.2614256622,0.0,1.0
1996-03-15,30.5,30.5,30.25,30.25,600,6.61004158495559,6.61004158495559,6.55586091622645,6.55586091622645,2768.51510914102,0.0,1.0
1996-03-18,30.75,30.75,30.75,30.75,400,6.66422225368474,6.66422225368474,6.66422225368474,6.66422225368474,1845.67673942734,0.0,1.0
1996-03-19,30.5,30.75,30.5,30.5,1300,6.62737939894892,6.68170218090752,6.62737939894892,6.62737939894892,5982.75692595604,0.08,1.0
1996-03-20,30.75,30.75,30.75,30.75,200,6.68170218090752,6.68170218090752,6.68170218090752,6.68170218090752,920.424142454774,0.0,1.0
1996-03-21,30.0,30.75,30.0,30.75,1700,6.51873383503172,6.68170218090752,6.51873383503172,6.68170218090752,7823.60521086559,0.0,1.0
1996-03-22,30.75,30.75,30.0,30.0,300,6.68170218090752,6.68170218090752,6.51873383503172,6.51873383503172,1380.63621368216,0.0,1.0
1996-03-25,30.0,30.75,30.0,30.75,14100,6.51873383503172,6.68170218090752,6.51873383503172,6.68170218090752,64889.9020430617,0.0,1.0
1996-03-26,30.12,30.5,30.12,30.25,11100,6.54480877037185,6.62737939894892,6.54480877037185,6.57305661699032,51083.53990624,0.0,1.0
1996-03-27,29.75,30.5,29.75,30.25,14500,6.46441105307313,6.62737939894892,6.46441105307313,6.57305661699032,66730.7503279711,0.0,1.0
1996-03-28,28.88,29.75,28.75,29.75,10400,6.2753677718572,6.46441105307313,6.24711992523873,6.46441105307313,47862.0554076483,0.0,1.0
1996-03-29,29.0,29.25,28.75,29.25,2400,6.30144270719733,6.35576548915593,6.24711992523873,6.35576548915593,11045.0897094573,0.0,1.0
1996-04-01,28.75,29.25,28.75,29.25,2700,6.24711992523873,6.35576548915593,6.24711992523873,6.35576548915593,12425.7259231395,0.0,1.0
1996-04-02,28.5,29.0,28.25,28.5,18100,6.19279714328014,6.30144270719733,6.13847436132154,6.19279714328014,83298.3848921571,0.0,1.0
1996-04-03,28.0,28.5,28.0,28.25,6400,6.08415157936294,6.19279714328014,6.08415157936294,6.13847436132154,29453.5725585528,0.0,1.0
1996-04-04,28.5,28.5,28.5,28.5,2100,6.19279714328014,6.19279714328014,6.19279714328014,6.19279714328014,9664.45349577513,0.0,1.0
1996-04-08,27.25,27.75,27.25,27.75,1300,5.92118323348715,6.02982879740434,5.92118323348715,6.02982879740434,5982.75692595604,0.0,1.0
1996-04-09,27.75,27.75,27.0,27.75,1700,6.02982879740434,6.02982879740434,5.86686045152855,6.02982879740434,7823.60521086559,0.0,1.0
1996-04-10,27.25,27.25,26.75,27.25,2000,5.92118323348715,5.92118323348715,5.81253766956995,5.92118323348715,9204.24142454775,0.0,1.0
1996-04-11,27.25,27.25,27.25,27.25,300,5.92118323348715,5.92118323348715,5.92118323348715,5.92118323348715,1380.63621368216,0.0,1.0
1996-04-12,26.84,27.25,26.75,27.25,10300,5.83209387107505,5.92118323348715,5.81253766956995,5.92118323348715,47401.8433364209,0.0,1.0
1996-04-15,27.25,27.25,27.0,27.25,1500,5.92118323348715,5.92118323348715,5.86686045152855,5.92118323348715,6903.18106841081,0.0,1.0
1996-04-16,27.25,27.25,26.75,27.25,2800,5.92118323348715,5.92118323348715,5.81253766956995,5.92118323348715,12885.9379943668,0.0,1.0
1996-04-17,27.0,27.0,26.5,26.75,6000,5.86686045152855,5.86686045152855,5.75821488761136,5.81253766956995,27612.7242736433,0.0,1.0
1996-04-18,27.0,27.0,26.62,26.62,5500,5.86686045152855,5.86686045152855,5.78428982295148,5.78428982295148,25311.6639175063,0.0,1.0
1996-04-19,26.75,27.0,26.75,27.0,900,5.81253766956995,5.86686045152855,5.81253766956995,5.86686045152855,4141.90864104649,0.0,1.0
1996-04-22,26.5,26.62,26.5,26.5,3100,5.75821488761136,5.78428982295148,5.75821488761136,5.75821488761136,14266.574208049,0.0,1.0
1996-04-23,27.0,27.0,27.0,27.0,1300,5.86686045152855,5.86686045152855,5.86686045152855,5.86686045152855,5982.75692595604,0.0,1.0
1996-04-24,26.25,27.0,26.25,27.0,2200,5.70389210565276,5.86686045152855,5.70389210565276,5.86686045152855,10124.6655670025,0.0,1.0
1996-04-25,26.25,26.75,26.25,26.5,21900,5.70389210565276,5.81253766956995,5.70389210565276,5.75821488761136,100786.443598798,0.0,1.0
1996-04-26,26.75,26.75,26.25,26.75,1400,5.81253766956995,5.81253766956995,5.70389210565276,5.81253766956995,6442.96899718343,0.0,1.0
1996-04-29,26.5,26.5,26.5,26.5,200,5.75821488761136,5.75821488761136,5.75821488761136,5.75821488761136,920.424142454774,0.0,1.0
1996-04-30,26.5,26.5,26.5,26.5,0,5.75821488761136,5.75821488761136,5.75821488761136,5.75821488761136,0,0.0,1.0
1996-05-01,26.25,26.75,26.25,26.75,2000,5.70389210565276,5.81253766956995,5.70389210565276,5.81253766956995,9204.24142454775,0.0,1.0
1996-05-02,26.75,26.75,26.75,26.75,1800,5.81253766956995,5.81253766956995,5.81253766956995,5.81253766956995,8283.81728209298,0.0,1.0
1996-05-03,26.62,26.75,26.25,26.25,8400,5.78428982295148,5.81253766956995,5.70389210565276,5.70389210565276,38657.8139831006,0.0,1.0
1996-05-06,26.75,27.0,26.5,26.62,5200,5.81253766956995,5.86686045152855,5.75821488761136,5.78428982295148,23931.0277038242,0.0,1.0
1996-05-07,27.0,27.38,27.0,27.38,1200,5.86686045152855,5.94943108010562,5.86686045152855,5.94943108010562,5522.54485472865,0.0,1.0
1996-05-08,26.5,26.75,26.5,26.5,2500,5.75821488761136,5.81253766956995,5.75821488761136,5.75821488761136,11505.3017806847,0.0,1.0
1996-05-09,27.0,27.0,26.5,26.5,1300,5.86686045152855,5.86686045152855,5.75821488761136,5.75821488761136,5982.75692595604,0.0,1.0
1996-05-10,26.62,27.0,26.62,27.0,2900,5.78428982295148,5.86686045152855,5.78428982295148,5.86686045152855,13346.1500655942,0.0,1.0
1996-05-13,26.62,26.62,26.62,26.62,2900,5.78428982295148,5.78428982295148,5.78428982295148,5.78428982295148,13346.1500655942,0.0,1.0
1996-05-14,27.0,27.0,26.25,26.5,40000,5.86686045152855,5.86686045152855,5.70389210565276,5.75821488761136,184084.828490955,0.0,1.0
1996-05-15,26.34,27.0,26.25,26.25,39500,5.72344830715785,5.86686045152855,5.70389210565276,5.70389210565276,181783.768134818,0.0,1.0
1996-05-16,26.88,27.0,26.62,27.0,7600,5.84078551618842,5.86686045152855,5.78428982295148,5.86686045152855,34976.1174132815,0.0,1.0
1996-05-17,26.88,26.88,26.25,26.88,5800,5.84078551618842,5.84078551618842,5.70389210565276,5.84078551618842,26692.3001311885,0.0,1.0
1996-05-20,26.25,26.88,26.25,26.88,6100,5.70389210565276,5.84078551618842,5.70389210565276,5.84078551618842,28072.9363448706,0.0,1.0
1996-05-21,26.5,26.5,26.25,26.25,6200,5.75821488761136,5.75821488761136,5.70389210565276,5.70389210565276,28533.148416098,0.0,1.0
1996-05-22,26.75,26.75,26.25,26.25,9000,5.81253766956995,5.81253766956995,5.70389210565276,5.70389210565276,41419.0864104649,0.0,1.0
1996-05-23,26.75,26.75,26.25,26.75,25500,5.81253766956995,5.81253766956995,5.70389210565276,5.81253766956995,117354.078162984,0.0,1.0
1996-05-24,26.25,26.75,26.0,26.0,6400,5.70389210565276,5.81253766956995,5.64956932369416,5.64956932369416,29453.5725585528,0.0,1.0
1996-05-28,26.75,27.0,26.0,26.62,5400,5.81253766956995,5.86686045152855,5.64956932369416,5.78428982295148,24851.4518462789,0.0,1.0
1996-05-29,27.25,27.25,26.5,26.75,6500,5.92118323348715,5.92118323348715,5.75821488761136,5.81253766956995,29913.7846297802,0.0,1.0
1996-05-30,27.25,27.25,26.5,26.5,119200,5.92118323348715,5.92118323348715,5.75821488761136,5.75821488761136,548572.788903046,0.0,1.0
1996-05-31,28.75,28.75,27.0,27.12,26200,6.24711992523873,6.24711992523873,5.86686045152855,5.89293538686868,120575.562661576,0.0,1.0
1996-06-03,29.5,29.5,28.0,28.0,13700,6.41008827111453,6.41008827111453,6.08415157936294,6.08415157936294,63049.0537581521,0.0,1.0
1996-06-04,30.38,30.38,29.5,29.62,29700,6.60130446360879,6.60130446360879,6.41008827111453,6.43616320645465,136682.985154534,0.0,1.0
1996-06-05,29.62,30.12,29.62,30.12,3300,6.43616320645465,6.54480877037185,6.43616320645465,6.54480877037185,15186.9983505038,0.0,1.0
1996-06-06,30.12,30.38,29.75,30.38,10000,6.54480877037185,6.60130446360879,6.46441105307313,6.60130446360879,46021.2071227387,0.0,1.0
1996-06-07,30.25,30.25,29.62,29.62,5300,6.57305661699032,6.57305661699032,6.43616320645465,6.43616320645465,24391.2397750515,0.0,1.0
1996-06-10,30.11,30.25,29.62,29.62,15500,6.54263585909351,6.57305661699032,6.43616320645465,6.43616320645465,71332.871040245,0.0,1.0
1996-06-11,29.88,30.25,29.88,29.88,6300,6.4926588996916,6.57305661699032,6.4926588996916,6.4926588996916,28993.3604873254,0.0,1.0
1996-06-12,30.38,30.38,29.88,30.25,2300,6.60130446360879,6.60130446360879,6.4926588996916,6.57305661699032,10584.8776382299,0.0,1.0
1996-06-13,30.38,30.38,29.88,29.88,2200,6.60130446360879,6.60130446360879,6.4926588996916,6.4926588996916,10124.6655670025,0.0,1.0
1996-06-14,30.5,30.75,29.88,29.88,12600,6.62737939894892,6.68170218090752,6.4926588996916,6.4926588996916,57986.7209746508,0.0,1.0
1996-06-17,30.5,30.75,30.25,30.25,3700,6.62737939894892,6.68170218090752,6.57305661699032,6.57305661699032,17027.8466354133,0.0,1.0
1996-06-18,31.25,31.25,30.5,30.5,9400,6.80773103505146,6.80773103505146,6.64434549021023,6.64434549021023,43149.4720469343,0.08,1.0
1996-06-19,31.25,31.25,31.0,31.25,2000,6.80773103505146,6.80773103505146,6.75326918677105,6.80773103505146,9180.73873339028,0.0,1.0
1996-06-20,31.0,31.5,31.0,31.0,22000,6.75326918677105,6.86219288333187,6.75326918677105,6.75326918677105,100988.126067293,0.0,1.0
1996-06-21,31.0,31.5,31.0,31.0,14500,6.75326918677105,6.86219288333187,6.75326918677105,6.75326918677105,66560.3558170795,0.0,1.0
1996-06-24,31.0,31.5,31.0,31.0,9900,6.75326918677105,6.86219288333187,6.75326918677105,6.75326918677105,45444.6567302819,0.0,1.0
1996-06-25,31.5,31.5,31.12,31.12,4000,6.86219288333187,6.86219288333187,6.77941087394565,6.77941087394565,18361.4774667806,0.0,1.0
1996-06-26,31.75,31.75,31.12,31.44,4100,6.91665473161229,6.91665473161229,6.77941087394565,6.84912203974458,18820.51440345,0.0,1.0
1996-06-27,32.0,32.0,31.12,31.75,15000,6.9711165798927,6.9711165798927,6.77941087394565,6.91665473161229,68855.540500427,0.0,1.0
1996-06-28,32.0,32.0,31.25,31.25,8700,6.9711165798927,6.9711165798927,6.80773103505146,6.80773103505146,39936.2134902477,0.0,1.0
1996-07-01,32.0,32.0,31.38,31.38,2700,6.9711165798927,6.9711165798927,6.83605119615728,6.83605119615728,12393.9972900769,0.0,1.0
1996-07-02,32.5,32.5,32.12,32.25,6900,7.08004027645352,7.08004027645352,6.99725826706729,7.02557842817311,31673.5486301964,0.0,1.0
1996-07-03,32.25,32.5,32.12,32.5,20300,7.02557842817311,7.08004027645352,6.99725826706729,7.08004027645352,93184.4981439112,0.0,1.0
1996-07-05,32.0,32.0,32.0,32.0,1200,6.9711165798927,6.9711165798927,6.9711165798927,6.9711165798927,5508.44324003416,0.0,1.0
1996-07-08,31.88,32.19,31.88,31.88,13300,6.9449748927181,7.01250758458581,6.9449748927181,6.9449748927181,61051.9125770453,0.0,1.0
1996-07-09,32.25,32.5,31.88,32.5,53000,7.02557842817311,7.08004027645352,6.9449748927181,7.08004027645352,243289.576434842,0.0,1.0
1996-07-10,32.12,32.5,32.0,32.5,23400,6.99725826706729,7.08004027645352,6.9711165798927,7.08004027645352,107414.643180666,0.0,1.0
1996-07-11,32.0,32.12,32.0,32.0,2500,6.9711165798927,6.99725826706729,6.9711165798927,6.9711165798927,11475.9234167378,0.0,1.0
1996-07-12,32.19,32.5,32.0,32.0,7200,7.01250758458581,7.08004027645352,6.9711165798927,6.9711165798927,33050.659440205,0.0,1.0
1996-07-15,32.0,32.5,32.0,32.5,16100,6.9711165798927,7.08004027645352,6.9711165798927,7.08004027645352,73904.9468037917,0.0,1.0
1996-07-16,32.25,32.5,32.0,32.0,19100,7.02557842817311,7.08004027645352,6.9711165798927,6.9711165798927,87676.0549038771,0.0,1.0
1996-07-17,32.5,32.75,32.25,32.25,7500,7.08004027645352,7.13450212473393,7.02557842817311,7.02557842817311,34427.7702502135,0.0,1.0
1996-07-18,32.5,33.0,32.5,33.0,6200,7.08004027645352,7.18896397301434,7.08004027645352,7.18896397301434,28460.2900735098,0.0,1.0
1996-07-19,32.75,33.0,32.5,32.5,10500,7.13450212473393,7.18896397301434,7.08004027645352,7.08004027645352,48198.8783502989,0.0,1.0
1996-07-22,32.0,33.0,32.0,32.5,23200,6.9711165798927,7.18896397301434,6.9711165798927,7.08004027645352,106496.569307327,0.0,1.0
1996-07-23,31.5,32.5,31.5,32.0,11700,6.86219288333187,7.08004027645352,6.86219288333187,6.9711165798927,53707.3215903331,0.0,1.0
1996-07-24,31.88,32.25,31.5,31.5,6900,6.9449748927181,7.02557842817311,6.86219288333187,6.86219288333187,31673.5486301964,0.0,1.0
1996-07-25,31.62,32.0,31.25,31.25,900,6.88833457050647,6.9711165798927,6.80773103505146,6.80773103505146,4131.33243002562,0.0,1.0
1996-07-26,32.0,32.0,31.25,31.25,600,6.9711165798927,6.9711165798927,6.80773103505146,6.80773103505146,2754.22162001708,0.0,1.0
1996-07-29,31.0,31.25,31.0,31.25,3600,6.75326918677105,6.80773103505146,6.75326918677105,6.80773103505146,16525.3297201025,0.0,1.0
1996-07-30,31.0,31.75,31.0,31.0,6400,6.75326918677105,6.91665473161229,6.75326918677105,6.75326918677105,29378.3639468489,0.0,1.0
1996-07-31,31.0,31.12,31.0,31.0,10100,6.75326918677105,6.77941087394565,6.75326918677105,6.75326918677105,46362.7306036209,0.0,1.0
1996-08-01,31.0,31.5,31.0,31.0,8600,6.75326918677105,6.86219288333187,6.75326918677105,6.75326918677105,39477.1765535782,0.0,1.0
1996-08-02,31.12,31.12,31.12,31.12,1000,6.77941087394565,6.77941087394565,6.77941087394565,6.77941087394565,4590.36936669513,0.0,1.0
1996-08-05,31.0,31.0,31.0,31.0,3100,6.75326918677105,6.75326918677105,6.75326918677105,6.75326918677105,14230.1450367549,0.0,1.0
1996-08-06,30.0,31.0,29.88,30.25,11800,6.5354217936494,6.75326918677105,6.50928010647481,6.58988364192982,54166.3585270026,0.0,1.0
1996-08-07,30.12,30.12,29.75,30.0,95500,6.561563480824,6.561563480824,6.48095994536899,6.5354217936494,438380.274519386,0.0,1.0
1996-08-08,30.12,30.5,29.75,29.75,2200,6.561563480824,6.64434549021023,6.48095994536899,6.48095994536899,10098.8126067293,0.0,1.0
1996-08-09,29.75,30.5,29.75,30.5,900,6.48095994536899,6.64434549021023,6.48095994536899,6.64434549021023,4131.33243002562,0.0,1.0
1996-08-12,30.12,30.12,30.12,30.12,6200,6.561563480824,6.561563480824,6.561563480824,6.561563480824,28460.2900735098,0.0,1.0
1996-08-13,30.5,30.5,29.75,29.75,800,6.64434549021023,6.64434549021023,6.48095994536899,6.48095994536899,3672.29549335611,0.0,1.0
1996-08-14,29.75,29.75,29.75,29.75,3300,6.48095994536899,6.48095994536899,6.48095994536899,6.48095994536899,15148.218910094,0.0,1.0
1996-08-15,30.25,30.5,29.75,30.5,4300,6.58988364192982,6.64434549021023,6.48095994536899,6.64434549021023,19738.5882767891,0.0,1.0
1996-08-16,30.25,30.25,29.75,29.75,1800,6.58988364192982,6.58988364192982,6.48095994536899,6.48095994536899,8262.66486005124,0.0,1.0
1996-08-19,29.75,30.5,29.75,29.75,32400,6.48095994536899,6.64434549021023,6.48095994536899,6.48095994536899,148727.967480922,0.0,1.0
1996-08-20,30.0,30.5,29.75,29.75,800,6.5354217936494,6.64434549021023,6.48095994536899,6.48095994536899,3672.29549335611,0.0,1.0
1996-08-21,29.75,30.5,29.75,30.0,1600,6.48095994536899,6.64434549021023,6.48095994536899,6.5354217936494,7344.59098671222,0.0,1.0
1996-08-22,29.75,30.5,29.75,30.5,1200,6.48095994536899,6.64434549021023,6.48095994536899,6.64434549021023,5508.44324003416,0.0,1.0
1996-08-23,30.25,30.25,30.25,30.25,200,6.58988364192982,6.58988364192982,6.58988364192982,6.58988364192982,918.073873339026,0.0,1.0
1996-08-26,30.25,30.25,30.25,30.25,0,6.58988364192982,6.58988364192982,6.58988364192982,6.58988364192982,0,0.0,1.0
1996-08-27,29.75,30.5,29.75,30.5,800,6.48095994536899,6.64434549021023,6.48095994536899,6.64434549021023,3672.29549335611,0.0,1.0
1996-08-28,30.5,30.5,30.0,30.5,400,6.64434549021023,6.64434549021023,6.5354217936494,6.64434549021023,1836.14774667805,0.0,1.0
1996-08-29,29.75,29.75,29.75,29.75,300,6.48095994536899,6.48095994536899,6.48095994536899,6.48095994536899,1377.11081000854,0.0,1.0
1996-08-30,29.5,29.75,29.5,29.75,3800,6.42649809708858,6.48095994536899,6.42649809708858,6.48095994536899,17443.4035934415,0.0,1.0
1996-09-03,29.5,29.5,29.5,29.5,1000,6.42649809708858,6.42649809708858,6.42649809708858,6.42649809708858,4590.36936669514,0.0,1.0
1996-09-04,30.0,30.0,29.25,30.0,2800,6.5354217936494,6.5354217936494,6.37203624880817,6.5354217936494,12853.0342267464,0.0,1.0
1996-09-05,29.25,30.0,29.25,29.25,700,6.37203624880817,6.5354217936494,6.37203624880817,6.37203624880817,3213.25855668659,0.0,1.0
1996-09-06,29.38,29.75,29.25,29.38,3600,6.40035640991398,6.48095994536899,6.37203624880817,6.40035640991398,16525.3297201025,0.0,1.0
1996-09-09,29.25,29.25,29.25,29.25,500,6.37203624880817,6.37203624880817,6.37203624880817,6.37203624880817,2295.18468334757,0.0,1.0
1996-09-10,29.25,29.38,29.25,29.38,2800,6.37203624880817,6.40035640991398,6.37203624880817,6.40035640991398,12853.0342267464,0.0,1.0
1996-09-11,29.62,29.75,29.25,29.75,4000,6.45263978426318,6.48095994536899,6.37203624880817,6.48095994536899,18361.4774667805,0.0,1.0
1996-09-12,29.75,29.75,29.75,29.75,200,6.48095994536899,6.48095994536899,6.48095994536899,6.48095994536899,918.073873339028,0.0,1.0
1996-09-13,29.5,30.0,29.5,30.0,800,6.42649809708858,6.5354217936494,6.42649809708858,6.5354217936494,3672.29549335611,0.0,1.0
1996-09-16,29.5,30.0,29.5,30.0,1400,6.42649809708858,6.5354217936494,6.42649809708858,6.5354217936494,6426.51711337319,0.0,1.0
1996-09-17,29.41,29.88,29.38,29.5,177200,6.40689183170763,6.50928010647481,6.40035640991398,6.42649809708858,813413.451778378,0.0,1.0
1996-09-18,29.5,30.0,29.5,30.0,200,6.44392588853831,6.55314497139489,6.44392588853831,6.55314497139489,915.59091492567,0.08,1.0
1996-09-19,30.0,30.0,29.5,29.5,3500,6.55314497139489,6.55314497139489,6.44392588853831,6.44392588853831,16022.8410111992,0.0,1.0
1996-09-20,29.75,30.0,29.5,29.5,1700,6.4985354299666,6.55314497139489,6.44392588853831,6.44392588853831,7782.52277686819,0.0,1.0
1996-09-23,29.56,29.56,29.56,29.56,400,6.4570321784811,6.4570321784811,6.4570321784811,6.4570321784811,1831.18182985134,0.0,1.0
1996-09-24,29.5,29.5,29.5,29.5,1100,6.44392588853831,6.44392588853831,6.44392588853831,6.44392588853831,5035.75003209118,0.0,1.0
1996-09-25,29.5,29.5,29.5,29.5,3200,6.44392588853831,6.44392588853831,6.44392588853831,6.44392588853831,14649.4546388107,0.0,1.0
1996-09-26,29.25,29.25,29.25,29.25,700,6.38931634711002,6.38931634711002,6.38931634711002,6.38931634711002,3204.56820223984,0.0,1.0
1996-09-27,29.25,29.25,29.25,29.25,100,6.38931634711002,6.38931634711002,6.38931634711002,6.38931634711002,457.795457462835,0.0,1.0
1996-09-30,29.25,30.0,29.25,29.25,3100,6.38931634711002,6.55314497139489,6.38931634711002,6.38931634711002,14191.6591813479,0.0,1.0
1996-10-01,29.25,30.0,29.25,29.25,3200,6.38931634711002,6.55314497139489,6.38931634711002,6.38931634711002,14649.4546388107,0.0,1.0
1996-10-02,29.0,29.5,28.75,29.25,12100,6.33470680568173,6.44392588853831,6.28009726425344,6.38931634711002,55393.250353003,0.0,1.0
1996-10-03,29.5,29.5,28.75,29.5,3400,6.44392588853831,6.44392588853831,6.28009726425344,6.44392588853831,15565.0455537364,0.0,1.0
1996-10-04,29.12,29.5,29.0,29.38,5700,6.36091938556731,6.44392588853831,6.33470680568173,6.41771330865273,26094.3410753816,0.0,1.0
1996-10-07,29.25,29.5,28.75,28.75,2700,6.38931634711002,6.44392588853831,6.28009726425344,6.28009726425344,12360.4773514965,0.0,1.0
1996-10-08,29.25,29.75,29.25,29.5,6700,6.38931634711002,6.4985354299666,6.38931634711002,6.44392588853831,30672.2956500099,0.0,1.0
1996-10-09,29.25,29.5,29.25,29.25,1800,6.38931634711002,6.44392588853831,6.38931634711002,6.38931634711002,8240.31823433103,0.0,1.0
1996-10-10,29.25,30.0,29.25,30.0,7600,6.38931634711002,6.55314497139489,6.38931634711002,6.55314497139489,34792.4547671754,0.0,1.0
1996-10-11,28.75,29.5,28.75,29.5,4600,6.28009726425344,6.44392588853831,6.28009726425344,6.44392588853831,21058.5910432904,0.0,1.0
1996-10-14,28.75,29.5,28.75,29.5,6500,6.28009726425344,6.44392588853831,6.28009726425344,6.44392588853831,29756.7047350843,0.0,1.0
1996-10-15,28.75,29.25,28.75,28.75,20900,6.28009726425344,6.38931634711002,6.28009726425344,6.28009726425344,95679.2506097325,0.0,1.0
1996-10-16,29.25,29.25,28.75,29.25,3400,6.38931634711002,6.38931634711002,6.28009726425344,6.38931634711002,15565.0455537364,0.0,1.0
1996-10-17,28.75,29.25,28.75,28.75,14100,6.28009726425344,6.38931634711002,6.28009726425344,6.28009726425344,64549.1595022597,0.0,1.0
1996-10-18,29.09,29.25,28.75,29.25,5100,6.35436624059592,6.38931634711002,6.28009726425344,6.38931634711002,23347.5683306046,0.0,1.0
1996-10-21,29.25,29.25,29.0,29.0,6500,6.38931634711002,6.38931634711002,6.33470680568173,6.33470680568173,29756.7047350843,0.0,1.0
1996-10-22,28.75,29.25,28.75,29.25,1200,6.28009726425344,6.38931634711002,6.28009726425344,6.38931634711002,5493.54548955402,0.0,1.0
1996-10-23,29.25,29.25,28.75,29.25,3600,6.38931634711002,6.38931634711002,6.28009726425344,6.38931634711002,16480.6364686621,0.0,1.0
1996-10-24,29.0,29.25,28.5,28.75,16100,6.33470680568173,6.38931634711002,6.22548772282515,6.28009726425344,73705.0686515164,0.0,1.0
1996-10-25,28.25,29.0,28.25,29.0,300,6.17087818139686,6.33470680568173,6.17087818139686,6.33470680568173,1373.3863723885,0.0,1.0
1996-10-28,28.25,28.75,28.25,28.25,11000,6.17087818139686,6.28009726425344,6.17087818139686,6.17087818139686,50357.5003209118,0.0,1.0
1996-10-29,28.75,28.75,28.25,28.25,2100,6.28009726425344,6.28009726425344,6.17087818139686,6.17087818139686,9613.70460671953,0.0,1.0
1996-10-30,28.5,28.5,28.0,28.25,5300,6.22548772282515,6.22548772282515,6.11626863996857,6.17087818139686,24263.1592455302,0.0,1.0
1996-10-31,27.75,28.5,27.75,27.75,2800,6.06165909854028,6.22548772282515,6.06165909854028,6.06165909854028,12818.2728089594,0.0,1.0
1996-11-01,28.0,28.5,27.88,28.5,2800,6.11626863996857,6.22548772282515,6.09005606008299,6.22548772282515,12818.2728089594,0.0,1.0
1996-11-04,28.5,28.5,27.75,27.75,5600,6.22548772282515,6.22548772282515,6.06165909854028,6.06165909854028,25636.5456179187,0.0,1.0
1996-11-05,27.25,28.0,27.25,27.75,10300,5.9524400156837,6.11626863996857,5.9524400156837,6.06165909854028,47152.9321186719,0.0,1.0
1996-11-06,27.75,27.75,27.25,27.75,9600,6.06165909854028,6.06165909854028,5.9524400156837,6.06165909854028,43948.3639164321,0.0,1.0
1996-11-07,27.38,27.75,27.25,27.75,4700,5.98083697722641,6.06165909854028,5.9524400156837,6.06165909854028,21516.3865007532,0.0,1.0
1996-11-08,27.75,27.75,27.0,27.12,37600,6.06165909854028,6.06165909854028,5.8978304742554,5.92404305414098,172131.092006026,0.0,1.0
1996-11-11,27.0,27.75,27.0,27.0,15900,5.8978304742554,6.06165909854028,5.8978304742554,5.8978304742554,72789.4777365908,0.0,1.0
1996-11-12,27.75,27.75,27.0,27.75,2900,6.06165909854028,6.06165909854028,5.8978304742554,6.06165909854028,13276.0682664222,0.0,1.0
1996-11-13,27.38,27.75,27.38,27.75,7600,5.98083697722641,6.06165909854028,5.98083697722641,6.06165909854028,34792.4547671754,0.0,1.0
1996-11-14,27.75,27.75,27.0,27.75,9200,6.06165909854028,6.06165909854028,5.8978304742554,6.06165909854028,42117.1820865808,0.0,1.0
1996-11-15,27.25,27.75,27.0,27.0,2700,5.9524400156837,6.06165909854028,5.8978304742554,5.8978304742554,12360.4773514965,0.0,1.0
1996-11-18,27.75,27.75,27.0,27.0,2100,6.06165909854028,6.06165909854028,5.8978304742554,5.8978304742554,9613.70460671952,0.0,1.0
1996-11-19,27.75,27.75,27.25,27.75,8700,6.06165909854028,6.06165909854028,5.9524400156837,6.06165909854028,39828.2047992666,0.0,1.0
1996-11-20,27.75,28.25,27.25,27.75,9100,6.06165909854028,6.17087818139686,5.9524400156837,6.06165909854028,41659.3866291179,0.0,1.0
1996-11-21,28.25,28.25,27.75,28.25,1800,6.17087818139686,6.17087818139686,6.06165909854028,6.17087818139686,8240.31823433102,0.0,1.0
1996-11-22,28.75,28.75,28.0,28.5,3800,6.28009726425344,6.28009726425344,6.11626863996857,6.22548772282515,17396.2273835877,0.0,1.0
1996-11-25,28.38,28.75,28.0,28.0,5400,6.19927514293957,6.28009726425344,6.11626863996857,6.11626863996857,24720.9547029931,0.0,1.0
1996-11-26,28.75,28.75,28.25,28.25,4300,6.28009726425344,6.28009726425344,6.17087818139686,6.17087818139686,19685.2046709019,0.0,1.0
1996-11-27,29.0,29.0,28.25,28.75,3600,6.33470680568173,6.33470680568173,6.17087818139686,6.28009726425344,16480.636468662,0.0,1.0
1996-11-29,29.0,29.0,28.75,28.75,3100,6.33470680568173,6.33470680568173,6.28009726425344,6.28009726425344,14191.6591813479,0.0,1.0
1996-12-02,29.25,29.5,29.0,29.0,2900,6.38931634711002,6.44392588853831,6.33470680568173,6.33470680568173,13276.0682664222,0.0,1.0
1996-12-03,30.5,30.5,29.75,30.0,3000,6.66236405425148,6.66236405425148,6.4985354299666,6.55314497139489,13733.863723885,0.0,1.0
1996-12-04,30.75,31.0,30.25,30.75,12900,6.71697359567977,6.77158313710806,6.60775451282318,6.71697359567977,59055.6140127056,0.0,1.0
1996-12-05,30.62,31.0,30.25,30.62,11900,6.68857663413706,6.77158313710806,6.60775451282318,6.68857663413706,54477.6594380773,0.0,1.0
1996-12-06,30.12,31.0,29.75,30.75,12500,6.57935755128047,6.77158313710806,6.4985354299666,6.71697359567977,57224.4321828544,0.0,1.0
1996-12-09,30.12,30.5,29.75,30.25,9500,6.57935755128047,6.66236405425148,6.4985354299666,6.60775451282318,43490.5684589693,0.0,1.0
1996-12-10,29.75,30.5,29.75,30.5,25400,6.4985354299666,6.66236405425148,6.4985354299666,6.66236405425148,116280.04619556,0.0,1.0
1996-12-11,29.5,29.75,29.25,29.75,10700,6.44392588853831,6.4985354299666,6.38931634711002,6.4985354299666,48984.1139485233,0.0,1.0
1996-12-12,28.88,29.25,28.75,29.25,12600,6.36091938556731,6.44241315885886,6.3322864381946,6.44241315885886,57206.8246652596,0.24,1.0
1996-12-13,29.25,29.25,28.75,29.25,9000,6.44241315885886,6.44241315885886,6.3322864381946,6.44241315885886,40862.0176180426,0.0,1.0
1996-12-16,28.5,29.0,28.5,28.5,9100,6.27722307786248,6.38734979852673,6.27722307786248,6.27722307786248,41316.0400360208,0.0,1.0
1996-12-17,28.25,28.5,28.25,28.5,7000,6.22215971753035,6.27722307786248,6.22215971753035,6.27722307786248,31781.5692584776,0.0,1.0
1996-12-18,28.5,29.0,28.5,29.0,9100,6.27722307786248,6.38734979852673,6.27722307786248,6.38734979852673,41316.0400360208,0.0,1.0
1996-12-19,28.75,29.0,28.5,29.0,9900,6.3322864381946,6.38734979852673,6.27722307786248,6.38734979852673,44948.2193798469,0.0,1.0
1996-12-20,28.5,29.25,28.5,28.5,16700,6.27722307786248,6.44241315885886,6.27722307786248,6.27722307786248,75821.7438023679,0.0,1.0
1996-12-23,28.5,29.25,28.5,29.25,5400,6.27722307786248,6.44241315885886,6.27722307786248,6.44241315885886,24517.2105708255,0.0,1.0
1996-12-24,28.5,29.0,28.25,29.0,11500,6.27722307786248,6.38734979852673,6.22215971753035,6.38734979852673,52212.5780674988,0.0,1.0
1996-12-26,28.75,28.75,28.5,28.5,25700,6.3322864381946,6.3322864381946,6.27722307786248,6.27722307786248,116683.761420411,0.0,1.0
1996-12-27,28.5,28.75,28.25,28.75,8500,6.27722307786248,6.3322864381946,6.22215971753035,6.3322864381946,38591.9055281513,0.0,1.0
1996-12-30,28.75,28.75,28.25,28.25,19100,6.3322864381946,6.3322864381946,6.22215971753035,6.22215971753035,86718.281833846,0.0,1.0
1996-12-31,28.25,28.75,28.25,28.25,4300,6.22215971753035,6.3322864381946,6.22215971753035,6.22215971753035,19522.9639730648,0.0,1.0
1997-01-02,28.25,28.75,28.25,28.25,7600,6.22215971753035,6.3322864381946,6.22215971753035,6.22215971753035,34505.7037663471,0.0,1.0
1997-01-03,28.5,28.75,28.25,28.25,13600,6.27722307786248,6.3322864381946,6.22215971753035,6.22215971753035,61747.0488450421,0.0,1.0
1997-01-06,28.62,28.75,28.0,28.75,2600,6.3036534908219,6.3322864381946,6.16709635719822,6.3322864381946,11804.5828674345,0.0,1.0
1997-01-07,28.5,28.75,28.0,28.75,20000,6.27722307786248,6.3322864381946,6.16709635719822,6.3322864381946,90804.4835956501,0.0,1.0
1997-01-08,28.5,28.5,28.0,28.25,41400,6.27722307786248,6.27722307786248,6.16709635719822,6.22215971753035,187965.281042996,0.0,1.0
1997-01-09,28.25,28.5,28.0,28.5,7700,6.22215971753035,6.27722307786248,6.16709635719822,6.27722307786248,34959.7261843253,0.0,1.0
1997-01-10,28.25,28.5,28.0,28.0,15400,6.22215971753035,6.27722307786248,6.16709635719822,6.16709635719822,69919.4523686506,0.0,1.0
1997-01-13,28.5,28.5,28.0,28.0,38900,6.27722307786248,6.27722307786248,6.16709635719822,6.16709635719822,176614.72059354,0.0,1.0
1997-01-14,28.38,28.5,28.0,28.5,2400,6.25079266490305,6.27722307786248,6.16709635719822,6.27722307786248,10896.538031478,0.0,1.0
1997-01-15,28.5,28.75,28.0,28.0,13400,6.27722307786248,6.3322864381946,6.16709635719822,6.16709635719822,60839.0040090856,0.0,1.0
1997-01-16,28.25,29.0,28.25,28.25,7500,6.22215971753035,6.38734979852673,6.22215971753035,6.22215971753035,34051.6813483688,0.0,1.0
1997-01-17,28.88,29.0,28.25,28.25,11000,6.36091938556731,6.38734979852673,6.22215971753035,6.22215971753035,49942.4659776076,0.0,1.0
1997-01-20,30.5,30.5,28.75,29.25,52900,6.71772996051949,6.71772996051949,6.3322864381946,6.44241315885886,240177.859110495,0.0,1.0
1997-01-21,30.62,31.0,30.25,31.0,30300,6.74416037347891,6.82785668118375,6.66266660018737,6.82785668118375,137568.79264741,0.0,1.0
1997-01-22,30.75,30.75,30.25,30.75,5700,6.77279332085162,6.77279332085162,6.66266660018737,6.77279332085162,25879.2778247603,0.0,1.0
1997-01-23,30.75,30.75,30.25,30.25,2500,6.77279332085162,6.77279332085162,6.66266660018737,6.66266660018737,11350.5604494563,0.0,1.0
1997-01-24,30.75,30.75,30.25,30.75,6800,6.77279332085162,6.77279332085162,6.66266660018737,6.77279332085162,30873.5244225211,0.0,1.0
1997-01-27,30.5,31.0,30.5,30.75,4200,6.71772996051949,6.82785668118375,6.71772996051949,6.77279332085162,19068.9415550865,0.0,1.0
1997-01-28,31.0,31.0,30.5,31.0,4600,6.82785668118375,6.82785668118375,6.71772996051949,6.82785668118375,20885.0312269995,0.0,1.0
1997-01-29,30.5,31.0,30.5,30.56,20900,6.71772996051949,6.82785668118375,6.71772996051949,6.7309451669992,94890.6853574545,0.0,1.0
1997-01-30,30.5,31.0,30.5,30.5,22100,6.71772996051949,6.82785668118375,6.71772996051949,6.71772996051949,100338.954373193,0.0,1.0
1997-01-31,30.62,31.0,30.5,30.5,10500,6.74416037347891,6.82785668118375,6.71772996051949,6.71772996051949,47672.3538877164,0.0,1.0
1997-02-03,30.62,31.0,30.5,30.5,7900,6.74416037347891,6.82785668118375,6.71772996051949,6.71772996051949,35867.7710202818,0.0,1.0
1997-02-04,30.69,31.0,30.38,30.38,4800,6.75957811437191,6.82785668118375,6.69129954756007,6.69129954756007,21793.076062956,0.0,1.0
1997-02-05,30.88,31.0,30.38,31.0,7500,6.80142626822433,6.82785668118375,6.69129954756007,6.82785668118375,34051.6813483688,0.0,1.0
1997-02-06,30.5,31.25,30.38,30.38,15200,6.71772996051949,6.88292004151587,6.69129954756007,6.69129954756007,69011.4075326942,0.0,1.0
1997-02-07,31.0,31.0,30.38,30.38,50600,6.82785668118375,6.82785668118375,6.69129954756007,6.69129954756007,229735.343496995,0.0,1.0
1997-02-10,30.25,30.5,30.25,30.38,4000,6.66266660018737,6.71772996051949,6.66266660018737,6.69129954756007,18160.89671913,0.0,1.0
1997-02-11,30.75,30.75,30.75,30.75,1900,6.77279332085162,6.77279332085162,6.77279332085162,6.77279332085162,8626.42594158677,0.0,1.0
1997-02-12,30.75,30.75,30.25,30.75,3200,6.77279332085162,6.77279332085162,6.66266660018737,6.77279332085162,14528.717375304,0.0,1.0
1997-02-13,30.75,30.75,30.25,30.38,1900,6.77279332085162,6.77279332085162,6.66266660018737,6.69129954756007,8626.42594158677,0.0,1.0
1997-02-14,30.75,30.75,30.25,30.75,17900,6.77279332085162,6.77279332085162,6.66266660018737,6.77279332085162,81270.0128181069,0.0,1.0
1997-02-18,30.75,30.75,30.25,30.75,9100,6.77279332085162,6.77279332085162,6.66266660018737,6.77279332085162,41316.0400360208,0.0,1.0
1997-02-19,31.0,31.0,30.25,30.25,4800,6.82785668118375,6.82785668118375,6.66266660018737,6.66266660018737,21793.076062956,0.0,1.0
1997-02-20,30.69,31.25,30.5,30.75,73500,6.75957811437191,6.88292004151587,6.71772996051949,6.77279332085162,333706.477214014,0.0,1.0
1997-02-21,30.5,31.25,30.5,30.5,2400,6.71772996051949,6.88292004151587,6.71772996051949,6.71772996051949,10896.538031478,0.0,1.0
1997-02-24,30.5,31.25,30.25,31.25,39800,6.71772996051949,6.88292004151587,6.66266660018737,6.88292004151587,180700.922355344,0.0,1.0
1997-02-25,30.75,30.75,30.25,30.5,18300,6.77279332085162,6.77279332085162,6.66266660018737,6.71772996051949,83086.1024900199,0.0,1.0
1997-02-26,30.5,30.75,30.0,30.25,6100,6.71772996051949,6.77279332085162,6.60760323985524,6.66266660018737,27695.3674966733,0.0,1.0
1997-02-27,29.75,30.25,29.75,30.0,8200,6.55253987952311,6.66266660018737,6.55253987952311,6.60760323985524,37229.8382742166,0.0,1.0
1997-02-28,30.25,30.25,29.5,29.75,6400,6.66266660018737,6.66266660018737,6.49747651919098,6.55253987952311,29057.434750608,0.0,1.0
1997-03-03,29.5,30.25,29.5,29.88,5000,6.49747651919098,6.66266660018737,6.49747651919098,6.58117282689582,22701.1208989126,0.0,1.0
1997-03-04,30.25,30.25,29.5,30.0,2600,6.66266660018737,6.66266660018737,6.49747651919098,6.60760323985524,11804.5828674345,0.0,1.0
1997-03-05,29.75,30.25,29.5,30.25,16500,6.55253987952311,6.66266660018737,6.49747651919098,6.66266660018737,74913.6989664114,0.0,1.0
1997-03-06,30.5,30.5,29.75,29.88,55300,6.71772996051949,6.71772996051949,6.55253987952311,6.58117282689582,251074.397141973,0.0,1.0
1997-03-07,29.75,30.25,29.75,30.25,3800,6.55253987952311,6.66266660018737,6.55253987952311,6.66266660018737,17252.8518831735,0.0,1.0
1997-03-10,29.75,30.12,29.75,29.75,5900,6.55253987952311,6.63403365281466,6.55253987952311,6.55253987952311,26787.3226607168,0.0,1.0
1997-03-11,29.75,30.25,29.75,29.75,6400,6.55253987952311,6.66266660018737,6.55253987952311,6.55253987952311,29057.4347506081,0.0,1.0
1997-03-12,29.75,29.88,29.5,29.5,5500,6.55253987952311,6.58117282689582,6.49747651919098,6.49747651919098,24971.2329888038,0.0,1.0
1997-03-13,30.0,30.0,29.25,29.5,8200,6.60760323985524,6.60760323985524,6.44241315885886,6.49747651919098,37229.8382742166,0.0,1.0
1997-03-14,29.0,29.62,29.0,29.25,7500,6.38734979852673,6.52390693215041,6.38734979852673,6.44241315885886,34051.6813483688,0.0,1.0
1997-03-17,29.0,29.0,29.0,29.0,800,6.38734979852673,6.38734979852673,6.38734979852673,6.38734979852673,3632.17934382601,0.0,1.0
1997-03-18,29.0,29.75,29.0,29.0,5800,6.41378021148615,6.57965383764528,6.41378021148615,6.41378021148615,26224.7838955844,0.12,1.0
1997-03-19,29.75,29.75,29.0,29.75,3700,6.57965383764528,6.57965383764528,6.41378021148615,6.57965383764528,16729.6035195969,0.0,1.0
1997-03-20,29.0,29.5,28.5,29.5,13000,6.41378021148615,6.52436262892557,6.30319779404674,6.52436262892557,58779.6880418271,0.0,1.0
1997-03-21,28.0,29.0,28.0,28.25,24300,6.19261537660732,6.41378021148615,6.19261537660732,6.24790658532703,109872.801493569,0.0,1.0
1997-03-24,28.75,28.75,28.0,28.0,1200,6.35848900276644,6.35848900276644,6.19261537660732,6.19261537660732,5425.81735770712,0.0,1.0
1997-03-25,28.75,28.75,28.25,28.5,11200,6.35848900276644,6.35848900276644,6.24790658532703,6.30319779404674,50640.9620052665,0.0,1.0
1997-03-26,27.75,28.5,27.5,28.0,26800,6.13732416788761,6.30319779404674,6.0820329591679,6.19261537660732,121176.587655459,0.0,1.0
1997-03-27,27.5,28.25,27.5,27.5,6900,6.0820329591679,6.24790658532703,6.0820329591679,6.0820329591679,31198.449806816,0.0,1.0
1997-03-31,27.25,28.25,27.25,27.5,9800,6.02674175044819,6.24790658532703,6.02674175044819,6.0820329591679,44310.8417546082,0.0,1.0
1997-04-01,28.25,28.25,27.25,27.25,45000,6.24790658532703,6.24790658532703,6.02674175044819,6.02674175044819,203468.150914017,0.0,1.0
1997-04-02,27.75,27.75,26.75,27.25,15300,6.13732416788761,6.13732416788761,5.91615933300878,6.02674175044819,69179.1713107658,0.0,1.0
1997-04-03,26.75,27.75,26.75,26.75,6900,5.91615933300878,6.13732416788761,5.91615933300878,5.91615933300878,31198.4498068159,0.0,1.0
1997-04-04,27.75,27.75,27.12,27.75,2800,6.13732416788761,6.13732416788761,5.99799032191395,6.13732416788761,12660.2405013166,0.0,1.0
1997-04-07,27.12,27.75,27.0,27.75,26300,5.99799032191395,6.13732416788761,5.97145054172849,6.13732416788761,118915.830423081,0.0,1.0
1997-04-08,27.0,27.5,27.0,27.0,1400,5.97145054172849,6.0820329591679,5.97145054172849,5.97145054172849,6330.1202506583,0.0,1.0
1997-04-09,27.25,27.75,26.5,27.75,17700,6.02674175044819,6.13732416788761,5.86086812428907,6.13732416788761,80030.8060261801,0.0,1.0
1997-04-10,26.75,27.25,26.25,26.5,4300,5.91615933300878,6.02674175044819,5.80557691556936,5.86086812428907,19442.5121984505,0.0,1.0
1997-04-11,26.75,27.25,26.25,27.25,7700,5.91615933300878,6.02674175044819,5.80557691556936,6.02674175044819,34815.6613786207,0.0,1.0
1997-04-14,26.25,26.5,26.12,26.5,2000,5.80557691556936,5.86086812428907,5.77682548703511,5.86086812428907,9043.02892951187,0.0,1.0
1997-04-15,25.38,26.25,25.25,25.75,32000,5.61316350922478,5.80557691556936,5.58441208069053,5.69499449812995,144688.46287219,0.0,1.0
1997-04-16,25.25,26.0,25.0,26.0,3000,5.58441208069053,5.75028570684965,5.52912087197082,5.75028570684965,13564.5433942678,0.0,1.0
1997-04-17,25.25,26.0,25.0,25.0,82300,5.58441208069053,5.75028570684965,5.52912087197082,5.52912087197082,372120.640449413,0.0,1.0
1997-04-18,25.25,26.0,25.25,25.25,25900,5.58441208069053,5.75028570684965,5.58441208069053,5.58441208069053,117107.224637179,0.0,1.0
1997-04-21,25.5,26.0,25.38,26.0,25800,5.63970328941024,5.75028570684965,5.61316350922478,5.75028570684965,116655.073190703,0.0,1.0
1997-04-22,25.38,26.0,25.38,26.0,2600,5.61316350922478,5.75028570684965,5.61316350922478,5.75028570684965,11755.9376083654,0.0,1.0
1997-04-23,25.38,26.0,25.38,26.0,14100,5.61316350922478,5.75028570684965,5.61316350922478,5.75028570684965,63753.3539530586,0.0,1.0
1997-04-24,25.38,25.75,25.38,25.5,12700,5.61316350922478,5.69499449812995,5.61316350922478,5.63970328941024,57423.2337024003,0.0,1.0
1997-04-25,25.75,26.0,25.5,26.0,11400,5.69499449812995,5.75028570684965,5.63970328941024,5.75028570684965,51545.2648982176,0.0,1.0
1997-04-28,26.0,26.0,25.5,26.0,3200,5.75028570684965,5.75028570684965,5.63970328941024,5.75028570684965,14468.846287219,0.0,1.0
1997-04-29,26.0,26.25,25.62,26.0,9600,5.75028570684965,5.80557691556936,5.6662430695957,5.75028570684965,43406.538861657,0.0,1.0
1997-04-30,25.5,26.0,25.5,26.0,7100,5.63970328941024,5.75028570684965,5.63970328941024,5.75028570684965,32102.7526997671,0.0,1.0
1997-05-01,26.25,26.25,25.5,26.25,12700,5.80557691556936,5.80557691556936,5.63970328941024,5.80557691556936,57423.2337024004,0.0,1.0
1997-05-02,25.88,26.25,25.5,26.25,11800,5.72374592666419,5.80557691556936,5.63970328941024,5.80557691556936,53353.87068412,0.0,1.0
1997-05-05,26.0,26.25,25.5,26.25,8400,5.75028570684965,5.80557691556936,5.63970328941024,5.80557691556936,37980.7215039499,0.0,1.0
1997-05-06,25.75,26.25,25.5,26.25,1600,5.69499449812995,5.80557691556936,5.63970328941024,5.80557691556936,7234.42314360949,0.0,1.0
1997-05-07,26.0,26.25,25.75,25.75,5200,5.75028570684965,5.80557691556936,5.69499449812995,5.69499449812995,23511.8752167309,0.0,1.0
1997-05-08,26.0,26.0,25.5,26.0,12500,5.75028570684965,5.75028570684965,5.63970328941024,5.75028570684965,56518.9308094492,0.0,1.0
1997-05-09,25.5,26.25,25.5,26.25,10200,5.63970328941024,5.80557691556936,5.63970328941024,5.80557691556936,46119.4475405105,0.0,1.0
1997-05-12,26.0,26.25,25.5,25.5,2700,5.75028570684965,5.80557691556936,5.63970328941024,5.63970328941024,12208.089054841,0.0,1.0
1997-05-13,25.0,26.25,24.5,26.25,83200,5.52912087197082,5.80557691556936,5.4185384545314,5.80557691556936,376190.003467694,0.0,1.0
1997-05-14,24.5,25.25,24.5,25.25,16400,5.4185384545314,5.58441208069053,5.4185384545314,5.58441208069053,74152.8372219974,0.0,1.0
1997-05-15,24.5,25.25,24.25,25.25,18400,5.4185384545314,5.58441208069053,5.3632472458117,5.58441208069053,83195.8661515092,0.0,1.0
1997-05-16,24.25,24.75,23.75,24.75,26500,5.3632472458117,5.47382966325111,5.25266482837228,5.47382966325111,119820.133316032,0.0,1.0
1997-05-19,25.0,25.0,23.75,24.5,7900,5.52912087197082,5.52912087197082,5.25266482837228,5.4185384545314,35719.9642715719,0.0,1.0
1997-05-20,24.62,25.0,24.25,25.0,23500,5.44507823471687,5.52912087197082,5.3632472458117,5.52912087197082,106255.589921764,0.0,1.0
1997-05-21,24.5,25.25,24.5,24.75,129100,5.4185384545314,5.58441208069053,5.4185384545314,5.47382966325111,583727.517399991,0.0,1.0
1997-05-22,26.5,26.5,24.75,25.25,18000,5.86086812428907,5.86086812428907,5.47382966325111,5.58441208069053,81387.2603656068,0.0,1.0
1997-05-23,26.75,26.75,26.0,26.5,11000,5.91615933300878,5.91615933300878,5.75028570684965,5.86086812428907,49736.6591123152,0.0,1.0
1997-05-27,26.75,27.0,26.5,27.0,33600,5.91615933300878,5.97145054172849,5.86086812428907,5.97145054172849,151922.886015799,0.0,1.0
1997-05-28,27.12,27.5,26.5,27.0,20500,5.99799032191395,6.0820329591679,5.86086812428907,5.97145054172849,92691.0465274966,0.0,1.0
1997-05-29,26.75,27.5,26.75,27.5,25300,5.91615933300878,6.0820329591679,5.91615933300878,6.0820329591679,114394.315958325,0.0,1.0
1997-05-30,28.0,28.0,27.0,27.5,6400,6.19261537660732,6.19261537660732,5.97145054172849,6.0820329591679,28937.692574438,0.0,1.0
1997-06-02,28.0,28.0,27.25,28.0,9000,6.19261537660732,6.19261537660732,6.02674175044819,6.19261537660732,40693.6301828034,0.0,1.0
1997-06-03,28.75,28.75,27.25,27.25,11500,6.35848900276644,6.35848900276644,6.02674175044819,6.02674175044819,51997.4163446933,0.0,1.0
1997-06-04,28.0,29.0,28.0,28.75,4400,6.19261537660732,6.41378021148615,6.19261537660732,6.35848900276644,19894.6636449261,0.0,1.0
1997-06-05,28.25,29.0,28.25,29.0,6100,6.24790658532703,6.41378021148615,6.24790658532703,6.41378021148615,27581.2382350112,0.0,1.0
1997-06-06,28.25,29.25,28.25,29.25,2800,6.24790658532703,6.46907142020586,6.24790658532703,6.46907142020586,12660.2405013166,0.0,1.0
1997-06-09,28.75,28.75,28.75,28.75,400,6.35848900276644,6.35848900276644,6.35848900276644,6.35848900276644,1808.60578590237,0.0,1.0
1997-06-10,29.38,29.38,28.25,28.25,39500,6.49782284874011,6.49782284874011,6.24790658532703,6.24790658532703,178599.821357859,0.0,1.0
1997-06-11,29.5,30.5,29.0,29.0,31600,6.52436262892557,6.7455274638044,6.41378021148615,6.41378021148615,142879.857086287,0.0,1.0
1997-06-12,30.5,30.5,29.5,30.5,19300,6.7455274638044,6.7455274638044,6.52436262892557,6.7455274638044,87265.2291697895,0.0,1.0
1997-06-13,30.5,30.5,29.75,29.75,5800,6.7455274638044,6.7455274638044,6.57965383764528,6.57965383764528,26224.7838955844,0.0,1.0
1997-06-16,29.75,30.12,29.75,29.75,11400,6.57965383764528,6.66148482655045,6.57965383764528,6.57965383764528,51545.2648982176,0.0,1.0
1997-06-17,30.5,30.5,29.75,30.25,9700,6.7455274638044,6.7455274638044,6.57965383764528,6.69023625508469,43858.6903081326,0.0,1.0
1997-06-18,30.12,30.5,29.75,29.75,7800,6.68802460673591,6.77240207521398,6.60586759795462,6.60586759795462,35127.8611869014,0.12,1.0
1997-06-19,29.88,30.5,29.75,30.5,30900,6.63473357401291,6.77240207521398,6.60586759795462,6.77240207521398,139160.373163494,0.0,1.0
1997-06-20,29.88,30.5,29.75,30.5,11500,6.63473357401291,6.77240207521398,6.60586759795462,6.77240207521398,51791.0773909444,0.0,1.0
1997-06-23,29.75,29.75,29.75,29.75,2600,6.60586759795462,6.60586759795462,6.60586759795462,6.60586759795462,11709.2870623005,0.0,1.0
1997-06-24,30.5,30.5,29.75,29.75,1800,6.77240207521398,6.77240207521398,6.60586759795462,6.60586759795462,8106.42950466957,0.0,1.0
1997-06-25,29.75,30.5,29.5,29.75,43800,6.60586759795462,6.77240207521398,6.55035610553483,6.60586759795462,197256.451280293,0.0,1.0
1997-06-26,29.25,29.75,29.25,29.5,11000,6.49484461311505,6.60586759795462,6.49484461311505,6.55035610553483,49539.2914174251,0.0,1.0
1997-06-27,29.25,29.75,28.75,29.0,44300,6.49484461311505,6.60586759795462,6.38382162827547,6.43933312069526,199508.237253812,0.0,1.0
1997-06-30,27.0,29.0,27.0,28.88,84300,5.99524118133697,6.43933312069526,5.99524118133697,6.41268760433376,379651.115135358,0.0,1.0
1997-07-01,27.75,28.0,27.12,27.75,36400,6.16177565859633,6.21728715101611,6.02188669769846,6.16177565859633,163930.018872207,0.0,1.0
1997-07-02,27.75,27.75,27.0,27.0,8500,6.16177565859633,6.16177565859633,5.99524118133697,5.99524118133697,38280.3615498285,0.0,1.0
1997-07-03,28.25,28.25,27.75,28.0,4700,6.2727986434359,6.2727986434359,6.16177565859633,6.21728715101611,21166.7881510816,0.0,1.0
1997-07-07,29.0,29.0,28.0,28.25,26600,6.43933312069526,6.43933312069526,6.21728715101611,6.2727986434359,119795.013791228,0.0,1.0
1997-07-08,29.75,29.75,28.75,29.5,11500,6.60586759795462,6.60586759795462,6.38382162827547,6.55035610553483,51791.0773909444,0.0,1.0
1997-07-09,28.75,29.75,28.75,29.75,25000,6.38382162827547,6.60586759795462,6.38382162827547,6.60586759795462,112589.298675966,0.0,1.0
1997-07-10,29.0,29.75,29.0,29.25,16000,6.43933312069526,6.60586759795462,6.43933312069526,6.49484461311505,72057.1511526183,0.0,1.0
1997-07-11,29.0,29.5,29.0,29.0,6800,6.43933312069526,6.55035610553483,6.43933312069526,6.43933312069526,30624.2892398628,0.0,1.0
1997-07-14,29.75,29.75,29.25,29.75,9100,6.60586759795462,6.60586759795462,6.49484461311505,6.60586759795462,40982.5047180517,0.0,1.0
1997-07-15,29.62,30.5,29.5,30.25,14600,6.57700162189633,6.77240207521398,6.55035610553483,6.71689058279419,65752.1504267643,0.0,1.0
1997-07-16,30.5,30.5,29.5,30.5,8900,6.77240207521398,6.77240207521398,6.55035610553483,6.77240207521398,40081.790328644,0.0,1.0
1997-07-17,30.75,30.75,29.5,30.5,12400,6.82791356763377,6.82791356763377,6.55035610553483,6.77240207521398,55844.2921432792,0.0,1.0
1997-07-18,31.0,31.0,30.25,30.25,9100,6.88342506005355,6.88342506005355,6.71689058279419,6.71689058279419,40982.5047180517,0.0,1.0
1997-07-21,31.0,31.0,30.5,30.5,16100,6.88342506005355,6.88342506005355,6.77240207521398,6.77240207521398,72507.5083473223,0.0,1.0
1997-07-22,30.5,31.25,30.5,30.5,64600,6.77240207521398,6.93893655247334,6.77240207521398,6.77240207521398,290930.747778697,0.0,1.0
1997-07-23,30.38,30.88,30.38,30.88,1100,6.74575655885248,6.85677954369206,6.74575655885248,6.85677954369206,4953.92914174251,0.0,1.0
1997-07-24,30.38,31.25,30.38,30.38,4700,6.74575655885248,6.93893655247334,6.74575655885248,6.74575655885248,21166.7881510817,0.0,1.0
1997-07-25,30.81,31.25,30.38,31.0,8000,6.84123632581452,6.93893655247334,6.74575655885248,6.88342506005355,36028.5755763092,0.0,1.0
1997-07-28,30.88,31.25,30.38,31.25,9900,6.85677954369206,6.93893655247334,6.74575655885248,6.93893655247334,44585.3622756826,0.0,1.0
1997-07-29,31.12,31.25,30.38,30.38,7800,6.91007057641505,6.93893655247334,6.74575655885248,6.74575655885248,35127.8611869015,0.0,1.0
1997-07-30,30.88,31.25,30.5,30.5,40500,6.85677954369206,6.93893655247334,6.77240207521398,6.77240207521398,182394.663855065,0.0,1.0
1997-07-31,31.0,31.25,30.62,30.88,10300,6.88342506005355,6.93893655247334,6.79904759157548,6.85677954369206,46386.7910544981,0.0,1.0
1997-08-01,31.0,31.25,30.62,30.88,49900,6.88342506005355,6.93893655247334,6.79904759157548,6.85677954369206,224728.240157229,0.0,1.0
1997-08-04,31.0,31.25,30.62,30.62,18800,6.88342506005355,6.93893655247334,6.79904759157548,6.79904759157548,84667.1526043266,0.0,1.0
1997-08-05,30.75,31.25,30.75,30.75,9000,6.82791356763377,6.93893655247334,6.82791356763377,6.82791356763377,40532.1475233478,0.0,1.0
1997-08-06,31.25,31.25,30.75,30.75,2100,6.93893655247334,6.93893655247334,6.82791356763377,6.82791356763377,9457.50108878116,0.0,1.0
1997-08-07,31.5,31.5,30.75,31.5,6200,6.99444804489313,6.99444804489313,6.82791356763377,6.99444804489313,27922.1460716396,0.0,1.0
1997-08-08,31.25,31.5,30.75,30.75,12800,6.93893655247334,6.99444804489313,6.82791356763377,6.82791356763377,57645.7209220947,0.0,1.0
1997-08-11,30.75,31.25,30.75,31.25,2700,6.82791356763377,6.93893655247334,6.82791356763377,6.93893655247334,12159.6442570043,0.0,1.0
1997-08-12,31.19,31.25,30.75,31.0,4000,6.92561379429259,6.93893655247334,6.82791356763377,6.88342506005355,18014.2877881546,0.0,1.0
1997-08-13,31.25,31.25,30.75,30.75,1800,6.93893655247334,6.93893655247334,6.82791356763377,6.82791356763377,8106.42950466957,0.0,1.0
1997-08-14,31.0,31.25,30.75,31.19,18100,6.88342506005355,6.93893655247334,6.82791356763377,6.92561379429259,81514.6522413996,0.0,1.0
1997-08-15,30.75,31.25,30.75,30.75,5900,6.82791356763377,6.93893655247334,6.82791356763377,6.82791356763377,26571.074487528,0.0,1.0
1997-08-18,31.25,31.25,30.75,30.75,29400,6.93893655247334,6.93893655247334,6.82791356763377,6.82791356763377,132405.015242936,0.0,1.0
1997-08-19,30.75,31.5,30.75,31.25,13400,6.82791356763377,6.99444804489313,6.82791356763377,6.93893655247334,60347.8640903179,0.0,1.0
1997-08-20,31.0,31.25,31.0,31.25,6700,6.88342506005355,6.93893655247334,6.88342506005355,6.93893655247334,30173.932045159,0.0,1.0
1997-08-21,31.25,31.25,30.75,31.25,19800,6.93893655247334,6.93893655247334,6.82791356763377,6.93893655247334,89170.7245513652,0.0,1.0
1997-08-22,31.25,31.25,30.75,30.75,1500,6.93893655247334,6.93893655247334,6.82791356763377,6.82791356763377,6755.35792055797,0.0,1.0
1997-08-25,31.0,31.25,30.75,30.75,3400,6.88342506005355,6.93893655247334,6.82791356763377,6.82791356763377,15312.1446199314,0.0,1.0
1997-08-26,31.0,31.25,30.5,31.25,16300,6.88342506005355,6.93893655247334,6.77240207521398,6.93893655247334,73408.22273673,0.0,1.0
1997-08-27,30.25,30.75,30.25,30.5,13400,6.71689058279419,6.82791356763377,6.71689058279419,6.77240207521398,60347.8640903179,0.0,1.0
1997-08-28,30.5,30.75,30.25,30.69,15100,6.77240207521398,6.82791356763377,6.71689058279419,6.81459080945302,68003.9364002836,0.0,1.0
1997-08-29,30.0,30.75,30.0,30.0,4700,6.66137909037441,6.82791356763377,6.66137909037441,6.66137909037441,21166.7881510816,0.0,1.0
1997-09-02,30.0,30.75,30.0,30.75,3200,6.66137909037441,6.82791356763377,6.66137909037441,6.82791356763377,14411.4302305237,0.0,1.0
1997-09-03,30.75,30.75,30.0,30.0,6000,6.82791356763377,6.82791356763377,6.66137909037441,6.66137909037441,27021.4316822319,0.0,1.0
1997-09-04,30.75,30.75,30.0,30.0,2100,6.82791356763377,6.82791356763377,6.66137909037441,6.66137909037441,9457.50108878116,0.0,1.0
1997-09-05,30.0,30.75,30.0,30.75,3000,6.66137909037441,6.82791356763377,6.66137909037441,6.82791356763377,13510.7158411159,0.0,1.0
1997-09-08,30.5,30.75,30.0,30.0,16000,6.77240207521398,6.82791356763377,6.66137909037441,6.66137909037441,72057.1511526184,0.0,1.0
1997-09-09,30.75,30.75,30.25,30.25,8300,6.82791356763377,6.82791356763377,6.71689058279419,6.71689058279419,37379.6471604208,0.0,1.0
1997-09-10,30.62,31.0,30.5,30.5,4500,6.79904759157548,6.88342506005355,6.77240207521398,6.77240207521398,20266.0737616739,0.0,1.0
1997-09-11,31.0,31.0,30.62,30.75,3300,6.88342506005355,6.88342506005355,6.79904759157548,6.82791356763377,14861.7874252275,0.0,1.0
1997-09-12,31.0,31.0,30.62,31.0,11200,6.88342506005355,6.88342506005355,6.79904759157548,6.88342506005355,50440.0058068329,0.0,1.0
1997-09-15,31.0,31.0,30.75,30.88,11600,6.88342506005355,6.88342506005355,6.82791356763377,6.85677954369206,52241.4345856483,0.0,1.0
1997-09-16,30.81,31.0,30.81,31.0,20000,6.84123632581452,6.88342506005355,6.84123632581452,6.88342506005355,90071.4389407729,0.0,1.0
1997-09-17,30.88,31.0,30.81,30.81,26300,6.88342506005355,6.91017412116775,6.86782144107027,6.86782144107027,117985.449527605,0.12,1.0
1997-09-18,31.0,31.0,30.81,31.0,9100,6.91017412116775,6.91017412116775,6.86782144107027,6.91017412116775,40823.8627643044,0.0,1.0
1997-09-19,30.88,31.0,30.81,30.81,6300,6.88342506005355,6.91017412116775,6.86782144107027,6.86782144107027,28262.6742214415,0.0,1.0
1997-09-22,31.62,31.62,30.81,31.0,19400,7.04837760359111,7.04837760359111,6.86782144107027,6.91017412116775,87031.0920469785,0.0,1.0
1997-09-23,32.5,32.5,31.0,31.0,10800,7.24453738509522,7.24453738509522,6.91017412116775,6.91017412116775,48450.2986653283,0.0,1.0
1997-09-24,32.0,32.5,32.0,32.5,8000,7.13308296378607,7.24453738509522,7.13308296378607,7.24453738509522,35889.1101224654,0.0,1.0
1997-09-25,32.0,32.5,32.0,32.0,1300,7.13308296378607,7.24453738509522,7.13308296378607,7.13308296378607,5831.98039490062,0.0,1.0
1997-09-26,32.5,32.5,32.0,32.0,4000,7.24453738509522,7.24453738509522,7.13308296378607,7.13308296378607,17944.5550612327,0.0,1.0
1997-09-29,31.75,32.5,31.75,32.5,22600,7.07735575313149,7.24453738509522,7.07735575313149,7.24453738509522,101386.736095965,0.0,1.0
1997-09-30,32.5,32.5,32.25,32.25,11900,7.24453738509522,7.24453738509522,7.18881017444065,7.18881017444065,53385.0513071673,0.0,1.0
1997-10-01,32.25,32.75,32.25,32.75,11600,7.18881017444065,7.3002645957498,7.18881017444065,7.3002645957498,52039.2096775748,0.0,1.0
1997-10-02,32.5,32.75,32.25,32.75,6300,7.24453738509522,7.3002645957498,7.18881017444065,7.3002645957498,28262.6742214415,0.0,1.0
1997-10-03,33.06,33.25,32.75,32.75,6900,7.36936633696148,7.41171901705896,7.3002645957498,7.3002645957498,30954.3574806264,0.0,1.0
1997-10-06,33.5,33.5,33.25,33.25,6200,7.46744622771354,7.46744622771354,7.41171901705896,7.41171901705896,27814.0603449107,0.0,1.0
1997-10-07,34.25,35.0,33.0,33.5,13600,7.63462785967727,7.80180949164101,7.35599180640438,7.46744622771354,61011.4872081912,0.0,1.0
1997-10-08,34.0,34.5,33.75,33.75,2900,7.5789006490227,7.69035507033185,7.52317343836812,7.52317343836812,13009.8024193937,0.0,1.0
1997-10-09,34.0,34.0,34.0,34.0,700,7.5789006490227,7.5789006490227,7.5789006490227,7.5789006490227,3140.29713571572,0.0,1.0
1997-10-10,35.0,35.25,34.0,34.5,10800,7.80180949164101,7.85753670229559,7.5789006490227,7.69035507033185,48450.2986653283,0.0,1.0
1997-10-13,34.75,35.5,34.75,35.0,2900,7.74608228098643,7.91326391295017,7.74608228098643,7.80180949164101,13009.8024193937,0.0,1.0
1997-10-14,35.25,35.38,34.75,34.75,5000,7.85753670229559,7.88651485183597,7.74608228098643,7.74608228098643,22430.6938265409,0.0,1.0
1997-10-15,35.62,35.75,35.25,35.5,11400,7.94001297406436,7.96899112360475,7.85753670229559,7.91326391295017,51141.9819245132,0.0,1.0
1997-10-16,36.0,36.0,35.5,35.88,4800,8.02471833425932,8.02471833425932,7.91326391295017,7.99796927314513,21533.4660734793,0.0,1.0
1997-10-17,36.0,36.0,35.0,35.75,9700,8.02471833425932,8.02471833425932,7.80180949164101,7.96899112360475,43515.5460234893,0.0,1.0
1997-10-20,36.12,36.12,35.25,35.25,4500,8.05146739537352,8.05146739537352,7.85753670229559,7.85753670229559,20187.6244438868,0.0,1.0
1997-10-21,35.75,35.75,35.25,35.25,3400,7.96899112360475,7.96899112360475,7.85753670229559,7.85753670229559,15252.8718020478,0.0,1.0
1997-10-22,35.88,36.25,35.38,36.25,7900,7.99796927314513,8.0804455449139,7.88651485183597,8.0804455449139,35440.4962459346,0.0,1.0
1997-10-23,34.5,35.5,34.5,34.75,5400,7.69035507033185,7.91326391295017,7.69035507033185,7.74608228098643,24225.1493326642,0.0,1.0
1997-10-24,34.88,34.88,34.5,34.5,1600,7.77506043052681,7.77506043052681,7.69035507033185,7.69035507033185,7177.82202449308,0.0,1.0
1997-10-27,33.5,35.25,33.5,35.25,12600,7.46744622771354,7.85753670229559,7.46744622771354,7.85753670229559,56525.348442883,0.0,1.0
1997-10-28,33.5,33.5,31.75,33.0,36100,7.46744622771354,7.46744622771354,7.07735575313149,7.35599180640438,161949.609427625,0.0,1.0
1997-10-29,33.88,34.0,33.25,33.75,10000,7.5521515879085,7.5789006490227,7.41171901705896,7.52317343836812,44861.3876530817,0.0,1.0
1997-10-30,35.0,35.0,33.75,34.25,9300,7.80180949164101,7.80180949164101,7.52317343836812,7.63462785967727,41721.090517366,0.0,1.0
1997-10-31,34.88,35.0,34.0,35.0,3200,7.77506043052681,7.80180949164101,7.5789006490227,7.80180949164101,14355.6440489862,0.0,1.0
1997-11-03,34.5,34.88,34.0,34.0,18300,7.69035507033185,7.77506043052681,7.5789006490227,7.5789006490227,82096.3394051396,0.0,1.0
1997-11-04,34.75,34.75,34.0,34.75,3200,7.74608228098643,7.74608228098643,7.5789006490227,7.74608228098643,14355.6440489862,0.0,1.0
1997-11-05,34.75,34.75,34.0,34.0,1200,7.74608228098643,7.74608228098643,7.5789006490227,7.5789006490227,5383.36651836981,0.0,1.0
1997-11-06,34.0,34.75,34.0,34.0,2100,7.5789006490227,7.74608228098643,7.5789006490227,7.5789006490227,9420.89140714716,0.0,1.0
1997-11-07,33.5,34.5,33.5,34.5,7600,7.46744622771354,7.69035507033185,7.46744622771354,7.69035507033185,34094.6546163421,0.0,1.0
1997-11-10,33.5,34.5,33.5,34.0,7000,7.46744622771354,7.69035507033185,7.46744622771354,7.5789006490227,31402.9713571572,0.0,1.0
1997-11-11,33.0,33.75,33.0,33.5,9100,7.35599180640438,7.52317343836812,7.35599180640438,7.46744622771354,40823.8627643044,0.0,1.0
1997-11-12,33.0,33.75,33.0,33.5,8500,7.35599180640438,7.52317343836812,7.35599180640438,7.46744622771354,38132.1795051195,0.0,1.0
1997-11-13,33.25,33.25,32.75,33.0,8100,7.41171901705896,7.41171901705896,7.3002645957498,7.35599180640438,36337.7239989962,0.0,1.0
1997-11-14,32.75,33.5,32.75,32.75,3900,7.3002645957498,7.46744622771354,7.3002645957498,7.3002645957498,17495.9411847019,0.0,1.0
1997-11-17,34.0,34.0,32.81,33.5,7300,7.5789006490227,7.5789006490227,7.3136391263069,7.46744622771354,32748.8129867497,0.0,1.0
1997-11-18,33.38,34.0,33.0,33.0,10700,7.44069716659934,7.5789006490227,7.35599180640438,7.35599180640438,48001.6847887975,0.0,1.0
1997-11-19,33.25,33.88,33.25,33.88,8200,7.41171901705896,7.5521515879085,7.41171901705896,7.5521515879085,36786.337875527,0.0,1.0
1997-11-20,32.75,33.5,32.75,33.5,3900,7.3002645957498,7.46744622771354,7.3002645957498,7.46744622771354,17495.9411847019,0.0,1.0
1997-11-21,32.88,33.25,32.75,33.25,3600,7.32924274529018,7.41171901705896,7.3002645957498,7.41171901705896,16150.0995551094,0.0,1.0
1997-11-24,32.5,33.12,32.5,33.12,9500,7.24453738509522,7.38274086751858,7.24453738509522,7.38274086751858,42618.3182704277,0.0,1.0
1997-11-25,32.5,33.0,32.0,32.0,5400,7.24453738509522,7.35599180640438,7.13308296378607,7.13308296378607,24225.1493326642,0.0,1.0
1997-11-26,33.0,33.0,32.75,33.0,3400,7.35599180640438,7.35599180640438,7.3002645957498,7.35599180640438,15252.8718020478,0.0,1.0
1997-11-28,33.0,33.5,33.0,33.0,6600,7.35599180640438,7.46744622771354,7.35599180640438,7.35599180640438,29608.515851034,0.0,1.0
1997-12-01,34.0,34.0,33.5,33.5,6800,7.5789006490227,7.5789006490227,7.46744622771354,7.46744622771354,30505.7436040956,0.0,1.0
1997-12-02,33.5,34.0,33.5,33.62,2200,7.46744622771354,7.5789006490227,7.46744622771354,7.49419528882774,9869.50528367798,0.0,1.0
1997-12-03,34.25,34.25,33.5,33.5,8400,7.63462785967727,7.63462785967727,7.46744622771354,7.46744622771354,37683.5656285887,0.0,1.0
1997-12-04,34.5,34.5,33.75,33.88,4100,7.69035507033185,7.69035507033185,7.52317343836812,7.5521515879085,18393.1689377635,0.0,1.0
1997-12-05,34.5,34.5,34.06,34.5,3400,7.69035507033185,7.69035507033185,7.5922751795798,7.69035507033185,15252.8718020478,0.0,1.0
1997-12-08,34.31,34.5,34.31,34.5,3600,7.64800239023437,7.69035507033185,7.64800239023437,7.69035507033185,16150.0995551094,0.0,1.0
1997-12-09,34.0,34.25,34.0,34.25,11500,7.5789006490227,7.63462785967727,7.5789006490227,7.63462785967727,51590.595801044,0.0,1.0
1997-12-10,33.5,33.75,33.5,33.75,4500,7.46744622771354,7.52317343836812,7.46744622771354,7.52317343836812,20187.6244438868,0.0,1.0
1997-12-11,33.88,34.5,33.75,34.5,10400,7.5521515879085,7.69035507033185,7.52317343836812,7.69035507033185,46655.843159205,0.0,1.0
1997-12-12,34.0,34.0,33.75,33.75,17700,7.60564971013689,7.60564971013689,7.54972581520942,7.54972581520942,79125.3900633781,0.12,1.0
1997-12-15,34.38,34.88,33.88,34.5,18200,7.69065403042666,7.80250182028161,7.5788062405717,7.71749749999185,81360.570573643,0.0,1.0
1997-12-16,35.0,35.0,34.38,34.69,5300,7.8293452898468,7.8293452898468,7.69065403042666,7.75999966013673,23692.9134088081,0.0,1.0
1997-12-17,35.25,35.25,35.0,35.0,14600,7.88526918477428,7.88526918477428,7.8293452898468,7.8293452898468,65267.2708997356,0.0,1.0
1997-12-18,34.88,35.75,34.75,35.0,8400,7.80250182028161,7.99711697462923,7.77342139491932,7.8293452898468,37551.0325724506,0.0,1.0
1997-12-19,35.25,35.25,34.25,34.5,16000,7.88526918477428,7.88526918477428,7.66157360506437,7.71749749999185,71525.7763284773,0.0,1.0
1997-12-22,34.75,35.25,34.75,35.0,6600,7.77342139491932,7.88526918477428,7.77342139491932,7.8293452898468,29504.3827354969,0.0,1.0
1997-12-23,34.75,35.0,34.25,34.62,10200,7.77342139491932,7.8293452898468,7.66157360506437,7.74434096955704,45597.6824094043,0.0,1.0
1997-12-24,34.88,35.25,34.25,35.25,6400,7.80250182028161,7.88526918477428,7.66157360506437,7.88526918477428,28610.310531391,0.0,1.0
1997-12-26,34.5,34.88,34.5,34.88,800,7.71749749999185,7.80250182028161,7.71749749999185,7.80250182028161,3576.28881642387,0.0,1.0
1997-12-29,34.25,34.38,34.0,34.25,11200,7.66157360506437,7.69065403042666,7.60564971013689,7.66157360506437,50068.0434299341,0.0,1.0
1997-12-30,33.81,34.0,33.25,34.0,18500,7.56314754999201,7.60564971013689,7.43787802535446,7.60564971013689,82701.678879802,0.0,1.0
1997-12-31,33.5,34.0,33.5,34.0,8000,7.49380192028194,7.60564971013689,7.49380192028194,7.60564971013689,35762.8881642387,0.0,1.0
1998-01-02,34.25,34.25,33.5,34.25,2100,7.66157360506437,7.66157360506437,7.49380192028194,7.66157360506437,9387.75814311265,0.0,1.0
1998-01-05,33.5,34.25,33.5,33.5,1200,7.49380192028194,7.66157360506437,7.49380192028194,7.49380192028194,5364.4332246358,0.0,1.0
1998-01-06,33.5,34.25,33.5,34.25,1200,7.49380192028194,7.66157360506437,7.49380192028194,7.66157360506437,5364.4332246358,0.0,1.0
1998-01-07,33.75,34.0,33.5,34.0,10100,7.54972581520942,7.60564971013689,7.49380192028194,7.60564971013689,45150.6463073513,0.0,1.0
1998-01-08,33.75,34.0,33.5,33.5,15800,7.54972581520942,7.60564971013689,7.49380192028194,7.49380192028194,70631.7041243713,0.0,1.0
1998-01-09,33.38,34.0,33.38,34.0,19800,7.46695845071675,7.60564971013689,7.46695845071675,7.60564971013689,88513.1482064907,0.0,1.0
1998-01-12,33.75,34.0,33.25,33.25,11400,7.54972581520942,7.60564971013689,7.43787802535446,7.43787802535446,50962.1156340401,0.0,1.0
1998-01-13,34.62,34.62,33.5,33.75,20900,7.74434096955704,7.74434096955704,7.49380192028194,7.54972581520942,93430.5453290735,0.0,1.0
1998-01-14,35.0,35.5,34.38,34.38,17900,7.8293452898468,7.94119307970176,7.69065403042666,7.69065403042666,80019.4622674841,0.0,1.0
1998-01-15,35.0,35.5,35.0,35.38,30700,7.8293452898468,7.94119307970176,7.8293452898468,7.91434961013657,137240.083330266,0.0,1.0
1998-01-16,35.0,35.5,34.62,35.5,19800,7.8293452898468,7.94119307970176,7.74434096955704,7.94119307970176,88513.1482064907,0.0,1.0
1998-01-20,34.81,35.25,34.75,35.0,5700,7.78684312970192,7.88526918477428,7.77342139491932,7.8293452898468,25481.0578170201,0.0,1.0
1998-01-21,34.75,35.0,34.5,35.0,3500,7.77342139491932,7.8293452898468,7.71749749999185,7.8293452898468,15646.2635718544,0.0,1.0
1998-01-22,34.25,35.0,34.25,34.75,58200,7.66157360506437,7.8293452898468,7.66157360506437,7.77342139491932,260175.011394836,0.0,1.0
1998-01-23,34.38,35.0,34.25,35.0,36600,7.69065403042666,7.8293452898468,7.66157360506437,7.8293452898468,163615.213351392,0.0,1.0
1998-01-26,34.12,34.75,33.53,34.75,7600,7.63249317970208,7.77342139491932,7.50051278767324,7.77342139491932,33974.7437560267,0.0,1.0
1998-01-27,34.06,34.25,33.5,34.0,4100,7.61907144491949,7.66157360506437,7.49380192028194,7.60564971013689,18328.4801841723,0.0,1.0
1998-01-28,35.0,35.0,34.19,34.38,7700,7.8293452898468,7.8293452898468,7.64815187028178,7.69065403042666,34421.7798580797,0.0,1.0
1998-01-29,34.62,35.25,34.62,35.12,4400,7.74434096955704,7.88526918477428,7.74434096955704,7.85618875941199,19669.5884903313,0.0,1.0
1998-01-30,35.5,35.5,34.62,34.62,6000,7.94119307970176,7.94119307970176,7.74434096955704,7.74434096955704,26822.166123179,0.0,1.0
1998-02-02,35.06,35.5,35.06,35.25,4600,7.8427670246294,7.94119307970176,7.8427670246294,7.88526918477428,20563.6606944372,0.0,1.0
1998-02-03,35.25,35.38,35.06,35.06,4400,7.88526918477428,7.91434961013657,7.8427670246294,7.8427670246294,19669.5884903313,0.0,1.0
1998-02-04,35.5,35.62,35.0,35.38,25700,7.94119307970176,7.96803654926694,7.8293452898468,7.91434961013657,114888.278227617,0.0,1.0
1998-02-05,35.75,35.75,35.12,35.38,3000,7.99711697462923,7.99711697462923,7.85618875941199,7.91434961013657,13411.0830615895,0.0,1.0
1998-02-06,35.62,35.88,35.25,35.25,7500,7.96803654926694,8.02619739999152,7.88526918477428,7.88526918477428,33527.7076539738,0.0,1.0
1998-02-09,36.0,36.38,35.25,35.62,23000,8.05304086955671,8.13804518984648,7.88526918477428,7.96803654926694,102818.303472186,0.0,1.0
1998-02-10,37.06,37.75,36.25,36.25,31100,8.29015818404921,8.44450813404905,8.10896476448419,8.10896476448419,139028.227738478,0.0,1.0
1998-02-11,36.56,37.25,36.5,36.5,15900,8.17831039419426,8.3326603441941,8.16488865941166,8.16488865941166,71078.7402264244,0.0,1.0
1998-02-12,36.58,36.75,36.38,36.5,8900,8.18278430578846,8.22081255433914,8.13804518984648,8.16488865941166,39786.2130827155,0.0,1.0
1998-02-13,36.75,36.75,36.12,36.12,18700,8.22081255433914,8.22081255433914,8.0798843391219,8.0798843391219,83595.7510839079,0.0,1.0
1998-02-17,36.5,37.0,36.38,36.38,5000,8.16488865941166,8.27673644926662,8.13804518984648,8.13804518984648,22351.8051026492,0.0,1.0
1998-02-18,36.55,36.75,36.44,36.44,16400,8.17607343839716,8.22081255433914,8.15146692462907,8.15146692462907,73313.9207366893,0.0,1.0
1998-02-19,36.44,37.0,36.44,36.5,14200,8.15146692462907,8.27673644926662,8.15146692462907,8.16488865941166,63479.1264915236,0.0,1.0
1998-02-20,36.53,37.0,36.0,36.0,8900,8.17159952680296,8.27673644926662,8.05304086955671,8.05304086955671,39786.2130827155,0.0,1.0
1998-02-23,36.12,37.0,36.0,36.19,13300,8.0798843391219,8.27673644926662,8.05304086955671,8.09554302970159,59455.8015730468,0.0,1.0
1998-02-24,35.38,36.75,35.38,36.38,11500,7.91434961013657,8.22081255433914,7.91434961013657,8.13804518984648,51409.1517360931,0.0,1.0
1998-02-25,36.12,36.12,36.0,36.12,3600,8.0798843391219,8.0798843391219,8.05304086955671,8.0798843391219,16093.2996739074,0.0,1.0
1998-02-26,36.5,36.5,35.62,36.0,11100,8.16488865941166,8.16488865941166,7.96803654926694,8.05304086955671,49621.0073278812,0.0,1.0
1998-02-27,36.25,36.5,35.75,36.5,5200,8.10896476448419,8.16488865941166,7.99711697462923,8.16488865941166,23245.8773067551,0.0,1.0
1998-03-02,36.5,36.62,36.25,36.5,5600,8.16488865941166,8.19173212897685,8.10896476448419,8.16488865941166,25034.0217149671,0.0,1.0
1998-03-03,36.62,36.62,36.12,36.25,5700,8.19173212897685,8.19173212897685,8.0798843391219,8.10896476448419,25481.0578170201,0.0,1.0
1998-03-04,36.5,36.62,36.5,36.62,7700,8.16488865941166,8.19173212897685,8.16488865941166,8.19173212897685,34421.7798580797,0.0,1.0
1998-03-05,36.25,36.62,36.12,36.62,21100,8.10896476448419,8.19173212897685,8.0798843391219,8.19173212897685,94324.6175331795,0.0,1.0
1998-03-06,36.62,36.62,36.25,36.62,10400,8.19173212897685,8.19173212897685,8.10896476448419,8.19173212897685,46491.7546135103,0.0,1.0
1998-03-09,35.75,37.0,35.75,36.62,22100,7.99711697462923,8.27673644926662,7.99711697462923,8.19173212897685,98794.9785537094,0.0,1.0
1998-03-10,36.5,36.5,35.75,36.5,10700,8.16488865941166,8.16488865941166,7.99711697462923,8.16488865941166,47832.8629196692,0.0,1.0
1998-03-11,35.88,36.5,35.81,36.5,9100,8.02619739999152,8.16488865941166,8.01053870941183,8.16488865941166,40680.2852868215,0.0,1.0
1998-03-12,36.62,36.62,35.81,35.81,6200,8.19173212897685,8.19173212897685,8.01053870941183,8.01053870941183,27716.238327285,0.0,1.0
1998-03-13,36.5,36.5,36.38,36.5,53800,8.16488865941166,8.16488865941166,8.13804518984648,8.16488865941166,240505.422904505,0.0,1.0
1998-03-16,36.38,36.5,36.38,36.5,11800,8.13804518984648,8.16488865941166,8.13804518984648,8.16488865941166,52750.260042252,0.0,1.0
1998-03-17,36.88,37.0,36.5,36.5,5400,8.24989297970143,8.27673644926662,8.16488865941166,8.16488865941166,24139.9495108611,0.0,1.0
1998-03-18,36.88,37.0,36.56,37.0,2900,8.27673644926662,8.30366726200827,8.20492094862222,8.30366726200827,12922.0014018299,0.12,1.0
1998-03-19,36.81,37.06,36.75,37.0,9000,8.26102680850066,8.31713266837909,8.24756140212983,8.30366726200827,40102.7629711963,0.0,1.0
1998-03-20,37.12,37.5,36.75,37.5,6700,8.33059807474991,8.41587898176513,8.24756140212983,8.41587898176513,29854.2791007795,0.0,1.0
1998-03-23,37.0,37.62,37.0,37.0,4200,8.30366726200827,8.44280979450678,8.30366726200827,8.30366726200827,18714.6227198916,0.0,1.0
1998-03-24,37.62,38.0,37.25,38.0,3600,8.44280979450678,8.528090701522,8.3597731218867,8.528090701522,16041.1051884785,0.0,1.0
1998-03-25,37.75,37.75,37.5,37.75,2600,8.47198484164357,8.47198484164357,8.41587898176513,8.47198484164357,11585.2426361234,0.0,1.0
1998-03-26,37.75,37.75,37.5,37.5,10100,8.47198484164357,8.47198484164357,8.41587898176513,8.41587898176513,45004.2117787869,0.0,1.0
1998-03-27,38.0,38.0,38.0,38.0,400,8.528090701522,8.528090701522,8.528090701522,8.528090701522,1782.34502094206,0.0,1.0
1998-03-30,38.12,38.12,37.75,38.0,4900,8.55502151426365,8.55502151426365,8.47198484164357,8.528090701522,21833.7265065402,0.0,1.0
1998-03-31,38.75,39.5,38.5,38.5,7500,8.69640828115731,8.86472586079261,8.64030242127887,8.64030242127887,33418.9691426636,0.0,1.0
1998-04-01,39.53,39.75,39.0,39.0,10800,8.87145856397802,8.92083172067104,8.75251414103574,8.75251414103574,48123.3155654356,0.0,1.0
1998-04-02,40.5,41.25,39.75,39.75,23600,9.08914930030635,9.25746687994165,8.92083172067104,8.92083172067104,105158.356235581,0.0,1.0
1998-04-03,40.5,41.25,40.5,40.75,21500,9.08914930030635,9.25746687994165,9.08914930030635,9.14525516018478,95801.0448756355,0.0,1.0
1998-04-06,40.25,40.75,40.0,40.5,5600,9.03304344042791,9.14525516018478,8.97693758054948,9.08914930030635,24952.8302931888,0.0,1.0
1998-04-07,40.19,41.0,40.12,41.0,32100,9.01957803405709,9.20136102006321,9.00386839329112,9.20136102006321,143033.1879306,0.0,1.0
1998-04-08,39.94,40.75,39.62,40.12,13100,8.96347217417865,9.14525516018478,8.89165667353426,9.00386839329112,58371.7994358524,0.0,1.0
1998-04-09,40.19,40.75,39.75,39.75,7300,9.01957803405709,9.14525516018478,8.92083172067104,8.92083172067104,32527.7966321925,0.0,1.0
1998-04-13,40.38,40.75,40.06,40.25,9800,9.0622184875647,9.14525516018478,8.9904029869203,9.03304344042791,43667.4530130804,0.0,1.0
1998-04-14,41.0,41.0,40.25,40.25,5100,9.20136102006321,9.20136102006321,9.03304344042791,9.03304344042791,22724.8990170112,0.0,1.0
1998-04-15,40.88,41.0,40.38,41.0,3900,9.17443020732157,9.20136102006321,9.0622184875647,9.20136102006321,17377.863954185,0.0,1.0
1998-04-16,40.38,41.0,40.38,40.38,6300,9.0622184875647,9.20136102006321,9.0622184875647,9.0622184875647,28071.9340798374,0.0,1.0
1998-04-17,40.5,40.88,40.38,40.88,3000,9.08914930030635,9.17443020732157,9.0622184875647,9.17443020732157,13367.5876570654,0.0,1.0
1998-04-20,40.12,40.56,40.12,40.56,3000,9.00386839329112,9.10261470667717,9.00386839329112,9.10261470667717,13367.5876570654,0.0,1.0
1998-04-21,40.25,40.62,40.12,40.62,4100,9.03304344042791,9.11608011304799,9.00386839329112,9.11608011304799,18269.0364646561,0.0,1.0
1998-04-22,40.12,41.0,40.12,40.12,1800,9.00386839329112,9.20136102006321,9.00386839329112,9.00386839329112,8020.55259423926,0.0,1.0
1998-04-23,40.34,40.38,40.06,40.12,1700,9.05324154998415,9.0622184875647,8.9904029869203,9.00386839329112,7574.96633900374,0.0,1.0
1998-04-24,40.12,40.25,40.0,40.0,2100,9.00386839329112,9.03304344042791,8.97693758054948,8.97693758054948,9357.31135994581,0.0,1.0
1998-04-27,39.0,39.75,39.0,39.75,3000,8.75251414103574,8.92083172067104,8.75251414103574,8.92083172067104,13367.5876570654,0.0,1.0
1998-04-28,38.56,39.0,38.5,39.0,7000,8.6537678276497,8.75251414103574,8.64030242127887,8.75251414103574,31191.037866486,0.0,1.0
1998-04-29,38.5,39.12,38.5,38.5,7600,8.64030242127887,8.77944495377739,8.64030242127887,8.64030242127887,33864.5553978991,0.0,1.0
1998-04-30,38.5,39.38,38.5,39.25,8000,8.64030242127887,8.83779504805096,8.64030242127887,8.80862000091417,35646.9004188412,0.0,1.0
1998-05-01,38.81,39.12,38.5,38.5,7800,8.70987368752813,8.77944495377739,8.64030242127887,8.64030242127887,34755.7279083701,0.0,1.0
1998-05-04,38.88,39.12,38.88,39.0,6600,8.72558332829409,8.77944495377739,8.72558332829409,8.75251414103574,29408.692845544,0.0,1.0
1998-05-05,38.5,39.0,38.5,39.0,7000,8.64030242127887,8.75251414103574,8.64030242127887,8.75251414103574,31191.037866486,0.0,1.0
1998-05-06,38.5,38.75,38.5,38.62,4000,8.64030242127887,8.69640828115731,8.64030242127887,8.66723323402052,17823.4502094206,0.0,1.0
1998-05-07,38.38,38.75,38.12,38.25,34300,8.61337160853722,8.69640828115731,8.55502151426365,8.58419656140044,152836.085545781,0.0,1.0
1998-05-08,38.25,38.75,38.25,38.38,19100,8.58419656140044,8.69640828115731,8.58419656140044,8.61337160853722,85106.9747499832,0.0,1.0
1998-05-11,38.38,38.5,38.19,38.5,2700,8.61337160853722,8.64030242127887,8.57073115502961,8.64030242127887,12030.8288913589,0.0,1.0
1998-05-12,38.0,38.62,38.0,38.62,11500,8.528090701522,8.66723323402052,8.528090701522,8.66723323402052,51242.4193520842,0.0,1.0
1998-05-13,38.12,38.12,38.0,38.0,4700,8.55502151426365,8.55502151426365,8.528090701522,8.528090701522,20942.5539960692,0.0,1.0
1998-05-14,37.5,38.38,37.25,38.12,17600,8.41587898176513,8.61337160853722,8.3597731218867,8.55502151426365,78423.1809214506,0.0,1.0
1998-05-15,38.0,38.0,37.0,37.0,6000,8.528090701522,8.528090701522,8.30366726200827,8.30366726200827,26735.1753141309,0.0,1.0
1998-05-18,37.34,37.62,37.06,37.06,17000,8.37997123144294,8.44280979450678,8.31713266837909,8.31713266837909,75749.6633900374,0.0,1.0
1998-05-19,38.25,38.5,37.5,38.0,9900,8.58419656140044,8.64030242127887,8.41587898176513,8.528090701522,44113.0392683159,0.0,1.0
1998-05-20,37.38,38.5,37.0,38.5,47500,8.38894816902349,8.64030242127887,8.30366726200827,8.64030242127887,211653.471236869,0.0,1.0
1998-05-21,37.0,37.25,36.88,36.88,2600,8.30366726200827,8.3597731218867,8.27673644926662,8.27673644926662,11585.2426361234,0.0,1.0
1998-05-22,36.62,37.25,36.62,37.25,4700,8.21838635499305,8.3597731218867,8.21838635499305,8.3597731218867,20942.5539960692,0.0,1.0
1998-05-26,36.5,36.62,36.5,36.62,4400,8.1914555422514,8.21838635499305,8.1914555422514,8.21838635499305,19605.7952303626,0.0,1.0
1998-05-27,36.5,37.0,35.75,36.38,9600,8.1914555422514,8.30366726200827,8.0231379626161,8.16452472950975,42776.2805026094,0.0,1.0
1998-05-28,36.5,36.5,35.75,36.5,1800,8.1914555422514,8.1914555422514,8.0231379626161,8.1914555422514,8020.55259423926,0.0,1.0
1998-05-29,36.38,36.5,36.38,36.5,6500,8.16452472950975,8.1914555422514,8.16452472950975,8.1914555422514,28963.1065903084,0.0,1.0
1998-06-01,36.38,36.75,36.38,36.75,48000,8.16452472950975,8.24756140212983,8.16452472950975,8.24756140212983,213881.402513047,0.0,1.0
1998-06-02,36.06,36.5,35.75,35.75,2600,8.09270922886535,8.1914555422514,8.0231379626161,8.0231379626161,11585.2426361234,0.0,1.0
1998-06-03,36.5,36.5,35.75,35.88,3900,8.1914555422514,8.1914555422514,8.0231379626161,8.05231300975288,17377.8639541851,0.0,1.0
1998-06-04,36.25,36.25,35.75,36.0,6200,8.13534968237296,8.13534968237296,8.0231379626161,8.07924382249453,27626.3478246019,0.0,1.0
1998-06-05,36.25,36.25,35.75,35.75,56400,8.13534968237296,8.13534968237296,8.0231379626161,8.0231379626161,251310.64795283,0.0,1.0
1998-06-08,36.25,36.25,36.0,36.25,2800,8.13534968237296,8.13534968237296,8.07924382249453,8.13534968237296,12476.4151465944,0.0,1.0
1998-06-09,36.75,36.75,35.75,36.19,24500,8.24756140212983,8.24756140212983,8.0231379626161,8.12188427600214,109168.632532701,0.0,1.0
1998-06-10,36.25,36.75,36.0,36.5,7300,8.13534968237296,8.24756140212983,8.07924382249453,8.1914555422514,32527.7966321926,0.0,1.0
1998-06-11,35.69,36.12,35.5,36.12,4500,8.00967255624527,8.10617463523618,7.96703210273766,8.10617463523618,20051.3814855981,0.0,1.0
1998-06-12,35.75,36.25,35.5,35.5,11400,8.0231379626161,8.13534968237296,7.96703210273766,7.96703210273766,50796.8330968486,0.0,1.0
1998-06-15,35.0,35.5,35.0,35.0,4500,7.85482038298079,7.96703210273766,7.85482038298079,7.85482038298079,20051.3814855982,0.0,1.0
1998-06-16,35.5,36.0,35.25,35.25,7400,7.96703210273766,8.07924382249453,7.91092624285923,7.91092624285923,32973.3828874281,0.0,1.0
1998-06-17,36.0,36.25,35.5,36.0,9600,8.07924382249453,8.13534968237296,7.96703210273766,8.07924382249453,42776.2805026094,0.0,1.0
1998-06-18,36.5,36.5,35.75,36.5,3700,8.21838635499305,8.21838635499305,8.04951540249319,8.21838635499305,16432.6662396385,0.12,1.0
1998-06-19,37.0,37.5,36.0,36.0,32100,8.33096698999295,8.44354762499286,8.10580571999314,8.10580571999314,142564.482781729,0.0,1.0
1998-06-22,37.0,37.5,37.0,37.38,3400,8.33096698999295,8.44354762499286,8.33096698999295,8.41652827259288,15100.287895884,0.0,1.0
1998-06-23,37.5,37.75,37.12,37.12,14600,8.44354762499286,8.49983794249281,8.35798634239293,8.35798634239293,64842.4127293843,0.0,1.0
1998-06-24,37.0,37.5,37.0,37.5,20500,8.33096698999295,8.44354762499286,8.33096698999295,8.44354762499286,91045.853489889,0.0,1.0
1998-06-25,37.75,37.75,36.75,36.75,5400,8.49983794249281,8.49983794249281,8.274676672493,8.274676672493,23982.8101875805,0.0,1.0
1998-06-26,37.75,37.75,37.19,37.25,6400,8.49983794249281,8.49983794249281,8.37374763129291,8.3872573074929,28424.0713334288,0.0,1.0
1998-06-29,38.0,38.0,37.0,37.0,3100,8.55612825999276,8.55612825999276,8.33096698999295,8.33096698999295,13767.9095521296,0.0,1.0
1998-06-30,37.38,38.0,37.38,38.0,15600,8.41652827259288,8.55612825999276,8.41652827259288,8.55612825999276,69283.6738752326,0.0,1.0
1998-07-01,38.25,38.25,37.69,37.69,9900,8.61241857749271,8.61241857749271,8.48632826629282,8.48632826629282,43968.4853438976,0.0,1.0
1998-07-02,39.0,39.0,37.75,37.75,14000,8.78128952999257,8.78128952999257,8.49983794249281,8.49983794249281,62177.6560418754,0.0,1.0
1998-07-06,40.0,40.0,39.06,39.06,7500,9.00645079999238,9.00645079999238,8.79479920619256,8.79479920619256,33309.4585938618,0.0,1.0
1998-07-07,40.0,40.5,39.62,39.69,15100,9.00645079999238,9.11903143499228,8.92088951739245,8.93665080629244,67063.0433023085,0.0,1.0
1998-07-08,39.5,40.0,39.5,39.88,14300,8.89387016499247,9.00645079999238,8.89387016499247,8.9794314475924,63510.0343856299,0.0,1.0
1998-07-09,40.25,40.25,39.75,40.25,2700,9.06274111749233,9.06274111749233,8.95016048249243,9.06274111749233,11991.4050937903,0.0,1.0
1998-07-10,39.88,40.5,39.75,40.5,2200,8.9794314475924,9.11903143499228,8.95016048249243,9.11903143499228,9770.77452086614,0.0,1.0
1998-07-13,39.75,40.5,39.75,39.75,2500,8.95016048249243,9.11903143499228,8.95016048249243,8.95016048249243,11103.1528646206,0.0,1.0
1998-07-14,40.12,40.5,39.75,40.5,14600,9.03347015239236,9.11903143499228,8.95016048249243,9.11903143499228,64842.4127293844,0.0,1.0
1998-07-15,40.25,40.5,39.75,39.75,14800,9.06274111749233,9.11903143499228,8.95016048249243,8.95016048249243,65730.664958554,0.0,1.0
1998-07-16,40.38,40.5,40.06,40.06,11200,9.09201208259231,9.11903143499228,9.01996047619237,9.01996047619237,49742.1248335003,0.0,1.0
1998-07-17,40.5,40.75,40.44,40.44,5800,9.11903143499228,9.17532175249224,9.10552175879229,9.10552175879229,25759.3146459198,0.0,1.0
1998-07-20,39.75,40.69,39.75,40.69,6200,8.95016048249243,9.16181207629225,8.95016048249243,9.16181207629225,27535.8191042591,0.0,1.0
1998-07-21,39.5,40.25,39.5,39.75,3600,8.89387016499247,9.06274111749233,8.89387016499247,8.95016048249243,15988.5401250537,0.0,1.0
1998-07-22,39.5,40.06,39.5,39.5,1800,8.89387016499247,9.01996047619237,8.89387016499247,8.89387016499247,7994.27006252685,0.0,1.0
1998-07-23,39.5,40.0,39.5,39.5,21500,8.89387016499247,9.00645079999238,8.89387016499247,8.89387016499247,95487.1146357373,0.0,1.0
1998-07-24,40.0,40.0,39.38,39.5,6800,9.00645079999238,9.00645079999238,8.8668508125925,8.89387016499247,30200.5757917681,0.0,1.0
1998-07-27,39.88,40.25,39.5,39.5,13300,8.9794314475924,9.06274111749233,8.89387016499247,8.89387016499247,59068.7732397817,0.0,1.0
1998-07-28,39.5,40.25,39.5,39.88,10200,8.89387016499247,9.06274111749233,8.89387016499247,8.9794314475924,45300.8636876521,0.0,1.0
1998-07-29,40.0,40.0,39.5,39.5,2300,9.00645079999238,9.00645079999238,8.89387016499247,8.89387016499247,10214.900635451,0.0,1.0
1998-07-30,40.0,40.0,39.5,39.5,900,9.00645079999238,9.00645079999238,8.89387016499247,8.89387016499247,3997.13503126342,0.0,1.0
1998-07-31,39.5,40.0,39.5,39.88,10200,8.89387016499247,9.00645079999238,8.89387016499247,8.9794314475924,45300.8636876521,0.0,1.0
1998-08-03,39.56,40.0,39.5,39.5,12200,8.90737984119246,9.00645079999238,8.89387016499247,8.89387016499247,54183.3859793486,0.0,1.0
1998-08-04,39.0,40.0,37.06,40.0,23900,8.78128952999257,9.00645079999238,8.34447666619294,9.00645079999238,106146.141385773,0.0,1.0
1998-08-05,40.12,40.12,37.62,38.75,17400,9.03347015239236,9.03347015239236,8.47056697739283,8.72499921249262,77277.9439377594,0.0,1.0
1998-08-06,39.31,39.98,39.25,39.25,4200,8.85108952369251,9.00194757459238,8.83757984749252,8.83757984749252,18653.2968125626,0.0,1.0
1998-08-07,40.56,40.56,38.75,39.38,26000,9.13254111119227,9.13254111119227,8.72499921249262,8.8668508125925,115472.789792054,0.0,1.0
1998-08-10,39.81,40.62,39.75,40.5,6100,8.96367015869242,9.14605078739226,8.95016048249243,9.11903143499228,27091.6929896743,0.0,1.0
1998-08-11,37.5,39.0,37.38,38.25,7700,8.44354762499286,8.78128952999257,8.41652827259288,8.61241857749271,34197.7108230315,0.0,1.0
1998-08-12,38.38,39.0,37.56,37.56,3300,8.64168954259269,8.78128952999257,8.45705730119284,8.45705730119284,14656.1617812992,0.0,1.0
1998-08-13,38.0,38.5,37.75,38.5,35600,8.55612825999276,8.66870889499267,8.49983794249281,8.66870889499267,158108.896792198,0.0,1.0
1998-08-14,38.38,38.5,37.75,37.75,53300,8.64168954259269,8.66870889499267,8.49983794249281,8.49983794249281,236719.219073711,0.0,1.0
1998-08-17,38.56,39.0,38.0,38.62,17600,8.68221857119265,8.78128952999257,8.55612825999276,8.69572824739264,78166.1961669292,0.0,1.0
1998-08-18,38.0,39.0,38.0,38.88,47700,8.55612825999276,8.78128952999257,8.55612825999276,8.75427017759259,211848.156656961,0.0,1.0
1998-08-19,38.56,39.5,38.25,38.5,6000,8.68221857119265,8.89387016499247,8.61241857749271,8.66870889499267,26647.5668750895,0.0,1.0
1998-08-20,39.0,39.0,38.5,39.0,3500,8.78128952999257,8.78128952999257,8.66870889499267,8.78128952999257,15544.4140104689,0.0,1.0
1998-08-21,39.25,39.25,37.75,39.25,24400,8.83757984749252,8.83757984749252,8.49983794249281,8.83757984749252,108366.771958697,0.0,1.0
1998-08-24,37.0,39.0,37.0,39.0,14600,8.33096698999295,8.78128952999257,8.33096698999295,8.78128952999257,64842.4127293844,0.0,1.0
1998-08-25,37.12,37.19,36.69,37.19,1600,8.35798634239293,8.37374763129291,8.26116699629301,8.37374763129291,7106.01783335719,0.0,1.0
1998-08-26,36.0,36.75,35.0,36.75,15800,8.10580571999314,8.274676672493,7.88064444999333,8.274676672493,70171.9261044023,0.0,1.0
1998-08-27,34.69,35.75,34.62,34.62,24100,7.81084445629339,8.04951540249319,7.7950831673934,7.7950831673934,107034.393614943,0.0,1.0
1998-08-28,34.62,35.0,34.62,34.62,4700,7.7950831673934,7.88064444999333,7.7950831673934,7.7950831673934,20873.9273854868,0.0,1.0
1998-08-31,32.5,34.25,32.5,34.25,9600,7.31774127499381,7.71177349749347,7.31774127499381,7.71177349749347,42636.1070001432,0.0,1.0
1998-09-01,31.75,34.5,31.5,33.0,10700,7.14887032249395,7.76806381499343,7.092580004994,7.43032190999371,47521.4942605762,0.0,1.0
1998-09-02,32.25,33.75,32.0,32.0,2600,7.26145095749386,7.59919286249357,7.2051606399939,7.2051606399939,11547.2789792054,0.0,1.0
1998-09-03,32.25,32.31,32.25,32.31,1100,7.26145095749386,7.27496063369385,7.26145095749386,7.27496063369385,4885.38726043307,0.0,1.0
1998-09-04,32.5,33.75,32.25,33.12,10700,7.31774127499381,7.59919286249357,7.26145095749386,7.45734126239369,47521.4942605762,0.0,1.0
1998-09-08,33.75,33.75,32.69,33.75,5100,7.59919286249357,7.59919286249357,7.36052191629377,7.59919286249357,22650.4318438261,0.0,1.0
1998-09-09,33.12,34.5,33.0,33.0,5400,7.45734126239369,7.76806381499343,7.43032190999371,7.43032190999371,23982.8101875805,0.0,1.0
1998-09-10,32.25,33.5,32.25,33.0,2300,7.26145095749386,7.54290254499362,7.26145095749386,7.43032190999371,10214.900635451,0.0,1.0
1998-09-11,33.5,33.5,32.25,32.25,3300,7.54290254499362,7.54290254499362,7.26145095749386,7.26145095749386,14656.1617812992,0.0,1.0
1998-09-14,32.25,33.75,32.25,32.25,2900,7.26145095749386,7.59919286249357,7.26145095749386,7.26145095749386,12879.6573229599,0.0,1.0
1998-09-15,34.25,34.25,32.31,32.31,44500,7.71177349749347,7.71177349749347,7.27496063369385,7.27496063369385,197636.120990247,0.0,1.0
1998-09-16,33.62,34.25,33.62,34.25,10700,7.59694124979357,7.73929916137507,7.59694124979357,7.73929916137507,47352.4788690152,0.12,1.0
1998-09-17,33.56,34.0,33.0,33.0,4200,7.58338335345248,7.68280792662051,7.45684298760226,7.45684298760226,18586.9543224172,0.0,1.0
1998-09-18,33.81,36.0,33.75,36.0,28700,7.63987458820704,8.13473780465701,7.62631669186594,8.13473780465701,127010.854536517,0.0,1.0
1998-09-21,34.75,35.25,33.38,33.5,15700,7.8522816308842,7.96526410039332,7.54270966442919,7.56982545711138,69479.8054433213,0.0,1.0
1998-09-22,34.5,34.5,33.12,34.0,15400,7.79579039612963,7.79579039612963,7.48395878028445,7.68280792662051,68152.165848863,0.0,1.0
1998-09-23,33.62,34.0,33.0,33.0,10400,7.59694124979357,7.68280792662051,7.45684298760226,7.45684298760226,46024.8392745568,0.0,1.0
1998-09-24,33.0,34.0,32.88,33.78,5500,7.45684298760226,7.68280792662051,7.42972719492007,7.63309564003649,24340.0592317368,0.0,1.0
1998-09-25,32.38,33.06,32.38,32.44,12000,7.31674472541094,7.47040088394335,7.31674472541094,7.33030262175204,53105.5837783348,0.0,1.0
1998-09-28,32.38,33.5,32.38,32.38,39300,7.31674472541094,7.56982545711138,7.31674472541094,7.31674472541094,173920.786874047,0.0,1.0
1998-09-29,32.5,33.75,32.31,33.75,1300,7.34386051809313,7.62631669186594,7.30092717967966,7.62631669186594,5753.10490931961,0.0,1.0
1998-09-30,33.0,33.0,31.75,32.88,4900,7.45684298760226,7.45684298760226,7.17438681382944,7.42972719492007,21684.78004282,0.0,1.0
1998-10-01,32.25,33.0,31.5,32.38,9400,7.28736928333857,7.45684298760226,7.11789557907488,7.31674472541094,41599.3739596956,0.0,1.0
1998-10-02,31.88,32.0,30.88,32.0,13800,7.20376225590182,7.23087804858401,6.97779731688357,7.23087804858401,61071.421345085,0.0,1.0
1998-10-05,31.25,31.25,30.5,30.5,1100,7.06140434432032,7.06140434432032,6.89193064005663,6.89193064005663,4868.01184634736,0.0,1.0
1998-10-06,32.25,32.25,30.5,30.69,2700,7.28736928333857,7.28736928333857,6.89193064005663,6.9348639784701,11948.7563501253,0.0,1.0
1998-10-07,30.25,30.25,28.75,30.0,29900,6.83543940530207,6.83543940530207,6.49649199677469,6.77894817054751,132321.412914351,0.0,1.0
1998-10-08,30.0,30.12,28.0,30.0,2800,6.77894817054751,6.8060639632297,6.32701829251101,6.77894817054751,12391.3028816114,0.0,1.0
1998-10-09,28.5,28.5,27.5,27.5,6200,6.44000076202013,6.44000076202013,6.21403582300188,6.21403582300188,27437.8849521397,0.0,1.0
1998-10-12,29.38,29.38,29.38,29.38,1100,6.63884990835619,6.63884990835619,6.63884990835619,6.63884990835619,4868.01184634736,0.0,1.0
1998-10-13,29.0,29.56,29.0,29.5,7100,6.55298323152926,6.67952359737948,6.55298323152926,6.66596570103838,31420.8037355147,0.0,1.0
1998-10-14,29.0,29.75,29.0,29.75,4100,6.55298323152926,6.72245693579294,6.55298323152926,6.72245693579294,18144.407790931,0.0,1.0
1998-10-15,29.5,30.0,29.0,29.56,9500,6.66596570103838,6.77894817054751,6.55298323152926,6.67952359737948,42041.9204911817,0.0,1.0
1998-10-16,29.69,30.38,29.5,29.5,2100,6.70889903945185,6.86481484737444,6.66596570103838,6.66596570103838,9293.47716120859,0.0,1.0
1998-10-19,30.44,30.75,29.94,30.75,11300,6.87837274371554,6.94842187481119,6.76539027420641,6.94842187481119,50007.7580579319,0.0,1.0
1998-10-20,32.06,32.75,30.88,30.88,14900,7.2444359449251,7.40035175284769,6.97779731688357,6.97779731688357,65939.4331914324,0.0,1.0
1998-10-21,32.0,33.75,31.25,33.75,19400,7.23087804858401,7.62631669186594,7.06140434432032,7.62631669186594,85854.0271083079,0.0,1.0
1998-10-22,32.0,32.25,31.38,32.25,9100,7.23087804858401,7.28736928333857,7.09077978639269,7.28736928333857,40271.7343652372,0.0,1.0
1998-10-23,32.38,33.0,31.0,31.0,7400,7.31674472541094,7.45684298760226,7.00491310956576,7.00491310956576,32748.4433299731,0.0,1.0
1998-10-26,32.88,33.0,32.25,32.38,7000,7.42972719492007,7.45684298760226,7.28736928333857,7.31674472541094,30978.2572040286,0.0,1.0
1998-10-27,32.75,32.75,31.88,32.0,24100,7.40035175284769,7.40035175284769,7.20376225590182,7.23087804858401,106653.714088156,0.0,1.0
1998-10-28,31.75,32.75,31.5,31.75,26000,7.17438681382944,7.40035175284769,7.11789557907488,7.17438681382944,115062.098186392,0.0,1.0
1998-10-29,31.75,33.0,31.25,33.0,32700,7.17438681382944,7.45684298760226,7.06140434432032,7.45684298760226,144712.715795962,0.0,1.0
1998-10-30,32.0,32.56,31.25,31.25,8200,7.23087804858401,7.35741841443423,7.06140434432032,7.06140434432032,36288.8155818621,0.0,1.0
1998-11-02,31.38,32.0,31.38,31.69,2000,7.09077978639269,7.23087804858401,7.09077978639269,7.16082891748835,8850.93062972247,0.0,1.0
1998-11-03,31.75,32.12,31.44,32.0,15200,7.17438681382944,7.2579938412662,7.10433768273379,7.23087804858401,67267.0727858908,0.0,1.0
1998-11-04,31.62,33.12,31.38,31.38,13200,7.14501137175707,7.48395878028445,7.09077978639269,7.09077978639269,58416.1421561683,0.0,1.0
1998-11-05,32.0,32.5,31.5,32.38,6700,7.23087804858401,7.34386051809313,7.11789557907488,7.31674472541094,29650.6176095703,0.0,1.0
1998-11-06,32.53,33.0,31.81,31.81,13100,7.35063946626368,7.45684298760226,7.18794471017054,7.18794471017054,57973.5956246822,0.0,1.0
1998-11-09,32.5,33.0,31.5,31.5,2300,7.34386051809313,7.45684298760226,7.11789557907488,7.11789557907488,10178.5702241808,0.0,1.0
1998-11-10,30.88,32.0,30.75,31.38,7300,6.97779731688357,7.23087804858401,6.94842187481119,7.09077978639269,32305.896798487,0.0,1.0
1998-11-11,31.75,32.0,30.5,32.0,3200,7.17438681382944,7.23087804858401,6.89193064005663,7.23087804858401,14161.489007556,0.0,1.0
1998-11-12,31.25,32.0,30.38,30.38,6700,7.06140434432032,7.23087804858401,6.86481484737444,6.86481484737444,29650.6176095703,0.0,1.0
1998-11-13,31.0,32.0,31.0,32.0,5400,7.00491310956576,7.23087804858401,7.00491310956576,7.23087804858401,23897.5127002506,0.0,1.0
1998-11-16,31.5,31.5,31.0,31.0,2600,7.11789557907488,7.11789557907488,7.00491310956576,7.00491310956576,11506.2098186392,0.0,1.0
1998-11-17,30.5,30.75,30.5,30.75,13500,6.89193064005663,6.94842187481119,6.89193064005663,6.94842187481119,59743.7817506267,0.0,1.0
1998-11-18,31.0,31.0,30.25,30.5,7700,7.00491310956576,7.00491310956576,6.83543940530207,6.89193064005663,34076.0829244315,0.0,1.0
1998-11-19,30.0,30.75,29.12,30.5,25600,6.77894817054751,6.94842187481119,6.58009902421145,6.89193064005663,113291.912060448,0.0,1.0
1998-11-20,30.44,30.44,29.25,29.88,8100,6.87837274371554,6.87837274371554,6.60947446628382,6.75183237786532,35846.269050376,0.0,1.0
1998-11-23,30.38,30.56,30.0,30.25,15900,6.86481484737444,6.90548853639773,6.77894817054751,6.83543940530207,70364.8985062936,0.0,1.0
1998-11-24,30.25,30.88,30.0,30.0,33200,6.83543940530207,6.97779731688357,6.77894817054751,6.77894817054751,146925.448453393,0.0,1.0
1998-11-25,31.75,31.75,30.38,30.38,6700,7.17438681382944,7.17438681382944,6.86481484737444,6.86481484737444,29650.6176095703,0.0,1.0
1998-11-27,31.75,31.75,31.0,31.0,800,7.17438681382944,7.17438681382944,7.00491310956576,7.00491310956576,3540.37225188899,0.0,1.0
1998-11-30,32.25,32.25,31.0,31.75,5700,7.28736928333857,7.28736928333857,7.00491310956576,7.17438681382944,25225.152294709,0.0,1.0
1998-12-01,31.81,32.25,31.0,31.0,30300,7.18794471017054,7.28736928333857,7.00491310956576,7.00491310956576,134091.599040295,0.0,1.0
1998-12-02,31.0,32.25,31.0,32.25,7900,7.00491310956576,7.28736928333857,7.00491310956576,7.28736928333857,34961.1759874037,0.0,1.0
1998-12-03,31.62,31.75,31.0,31.38,12100,7.14501137175707,7.17438681382944,7.00491310956576,7.09077978639269,53548.1303098209,0.0,1.0
1998-12-04,31.75,32.0,30.75,31.0,11900,7.17438681382944,7.23087804858401,6.94842187481119,7.00491310956576,52663.0372468487,0.0,1.0
1998-12-07,30.94,31.75,30.5,30.75,2400,6.99135521322466,7.17438681382944,6.89193064005663,6.94842187481119,10621.116755667,0.0,1.0
1998-12-08,30.5,31.75,30.25,30.38,6900,6.89193064005663,7.17438681382944,6.83543940530207,6.86481484737444,30535.7106725425,0.0,1.0
1998-12-09,30.62,31.0,30.0,30.0,3200,6.91904643273882,7.00491310956576,6.77894817054751,6.77894817054751,14161.4890075559,0.0,1.0
1998-12-10,30.06,30.5,30.0,30.0,6800,6.7925060668886,6.89193064005663,6.77894817054751,6.77894817054751,30093.1641410564,0.0,1.0
1998-12-11,29.88,30.38,29.88,30.0,8700,6.77894817054751,6.8923843849141,6.77894817054751,6.80617286199549,38347.5420463355,0.12,1.0
1998-12-14,30.25,30.25,29.0,30.0,42900,6.86289096917878,6.86289096917878,6.57930043326231,6.80617286199549,189093.052159517,0.0,1.0
1998-12-15,29.5,29.88,29.0,29.0,2400,6.6927366476289,6.77894817054751,6.57930043326231,6.57930043326231,10578.6322886443,0.0,1.0
1998-12-16,29.88,30.25,29.25,30.25,8600,6.77894817054751,6.86289096917878,6.6360185404456,6.86289096917878,37906.7657009754,0.0,1.0
1998-12-17,29.5,30.0,27.38,27.38,74100,6.6927366476289,6.80617286199549,6.21176709871455,6.21176709871455,326615.271911892,0.0,1.0
1998-12-18,29.25,29.56,29.25,29.56,14400,6.6360185404456,6.70634899335289,6.6360185404456,6.70634899335289,63471.7937318658,0.0,1.0
1998-12-21,30.0,30.0,29.25,30.0,13500,6.80617286199549,6.80617286199549,6.6360185404456,6.80617286199549,59504.8066236241,0.0,1.0
1998-12-22,29.25,30.0,29.25,29.25,70500,6.6360185404456,6.80617286199549,6.6360185404456,6.6360185404456,310747.323478926,0.0,1.0
1998-12-23,28.0,29.5,27.62,29.25,30600,6.35242800452912,6.6927366476289,6.26621648161051,6.6360185404456,134877.561680215,0.0,1.0
1998-12-24,28.5,28.5,27.75,28.25,6200,6.46586421889571,6.46586421889571,6.29570989734583,6.40914611171242,27328.1334123311,0.0,1.0
1998-12-28,28.5,28.75,27.5,27.5,15700,6.46586421889571,6.52258232607901,6.23899179016253,6.23899179016253,69201.8862215481,0.0,1.0
1998-12-29,28.0,28.75,27.5,28.0,10500,6.35242800452912,6.52258232607901,6.23899179016253,6.35242800452912,46281.5162628188,0.0,1.0
1998-12-30,29.25,29.75,28.0,28.0,7400,6.6360185404456,6.74945475481219,6.35242800452912,6.35242800452912,32617.4495566532,0.0,1.0
1998-12-31,29.19,29.5,28.75,29.5,8500,6.62240619472161,6.6927366476289,6.52258232607901,6.6927366476289,37465.9893556152,0.0,1.0
1999-01-04,29.5,29.75,28.88,29.25,17400,6.6927366476289,6.74945475481219,6.55207574181432,6.6360185404456,76695.0840926711,0.0,1.0
1999-01-05,29.62,29.62,29.25,29.5,23600,6.71996133907688,6.71996133907688,6.6360185404456,6.6927366476289,104023.217505002,0.0,1.0
1999-01-06,29.5,29.62,29.0,29.0,25000,6.6927366476289,6.71996133907688,6.57930043326231,6.57930043326231,110194.086340045,0.0,1.0
1999-01-07,29.61,29.75,29.0,29.25,90000,6.71769261478955,6.74945475481219,6.57930043326231,6.6360185404456,396698.710824161,0.0,1.0
1999-01-08,29.62,30.0,29.25,30.0,37800,6.71996133907688,6.80617286199549,6.6360185404456,6.80617286199549,166613.458546148,0.0,1.0
1999-01-11,29.25,29.62,29.25,29.25,3300,6.6360185404456,6.71996133907688,6.6360185404456,6.6360185404456,14545.6193968859,0.0,1.0
1999-01-12,29.44,29.56,29.25,29.25,4000,6.67912430190491,6.70634899335289,6.6360185404456,6.6360185404456,17631.0538144071,0.0,1.0
1999-01-13,29.06,29.38,28.75,28.75,3100,6.5929127789863,6.66551195618091,6.52258232607901,6.52258232607901,13664.0667061655,0.0,1.0
1999-01-14,29.25,29.62,28.88,29.62,5900,6.6360185404456,6.71996133907688,6.55207574181432,6.71996133907688,26005.8043762506,0.0,1.0
1999-01-15,29.62,29.75,28.88,28.88,54900,6.71996133907688,6.74945475481219,6.55207574181432,6.55207574181432,241986.213602738,0.0,1.0
1999-01-19,29.12,29.12,28.88,28.88,1900,6.60652512471029,6.60652512471029,6.55207574181432,6.55207574181432,8374.75056184339,0.0,1.0
1999-01-20,29.56,29.62,28.88,28.88,23500,6.70634899335289,6.71996133907688,6.55207574181432,6.55207574181432,103582.441159642,0.0,1.0
1999-01-21,29.0,29.06,28.88,28.88,4400,6.57930043326231,6.5929127789863,6.55207574181432,6.55207574181432,19394.1591958479,0.0,1.0
1999-01-22,28.94,29.0,27.94,28.88,26800,6.56568808753831,6.57930043326231,6.33881565880513,6.55207574181432,118128.060556528,0.0,1.0
1999-01-25,28.19,28.19,27.94,28.0,8100,6.39553376598843,6.39553376598843,6.33881565880513,6.35242800452912,35702.8839741745,0.0,1.0
1999-01-26,29.12,29.12,27.88,28.75,3600,6.60652512471029,6.60652512471029,6.32520331308114,6.52258232607901,15867.9484329664,0.0,1.0
1999-01-27,28.56,29.25,28.56,29.12,19000,6.4794765646197,6.6360185404456,6.4794765646197,6.60652512471029,83747.505618434,0.0,1.0
1999-01-28,28.75,29.0,28.38,28.38,12200,6.52258232607901,6.57930043326231,6.43863952744773,6.43863952744773,53774.7141339418,0.0,1.0
1999-01-29,28.19,29.5,28.19,29.0,9600,6.39553376598843,6.6927366476289,6.39553376598843,6.57930043326231,42314.5291545771,0.0,1.0
1999-02-01,28.12,29.25,28.12,29.25,3900,6.3796526959771,6.6360185404456,6.3796526959771,6.6360185404456,17190.277469047,0.0,1.0
1999-02-02,28.5,28.62,27.88,28.62,27300,6.46586421889571,6.4930889103437,6.32520331308114,6.4930889103437,120331.942283329,0.0,1.0
1999-02-03,28.75,28.75,28.12,28.44,4400,6.52258232607901,6.52258232607901,6.3796526959771,6.45225187317172,19394.1591958479,0.0,1.0
1999-02-04,28.0,28.75,27.88,28.75,14100,6.35242800452912,6.52258232607901,6.32520331308114,6.52258232607901,62149.4646957852,0.0,1.0
1999-02-05,28.75,28.75,28.0,28.0,6800,6.52258232607901,6.52258232607901,6.35242800452912,6.35242800452912,29972.7914844922,0.0,1.0
1999-02-08,28.0,28.5,28.0,28.0,4700,6.35242800452912,6.46586421889571,6.35242800452912,6.35242800452912,20716.4882319284,0.0,1.0
1999-02-09,27.75,28.44,27.75,28.44,34200,6.29570989734583,6.45225187317172,6.29570989734583,6.45225187317172,150745.510113181,0.0,1.0
1999-02-10,27.62,27.88,27.5,27.88,5500,6.26621648161051,6.32520331308114,6.23899179016253,6.32520331308114,24242.6989948098,0.0,1.0
1999-02-11,28.0,28.0,27.38,27.5,7300,6.35242800452912,6.35242800452912,6.21176709871455,6.23899179016253,32176.6732112931,0.0,1.0
1999-02-12,27.62,27.94,27.62,27.62,6700,6.26621648161051,6.33881565880513,6.26621648161051,6.26621648161051,29532.015139132,0.0,1.0
1999-02-16,27.16,27.62,26.84,27.62,23200,6.16185516439325,6.26621648161051,6.08925598719863,6.26621648161051,102260.112123561,0.0,1.0
1999-02-17,26.88,27.38,26.75,27.38,94300,6.09833088434796,6.21176709871455,6.06883746861264,6.21176709871455,415652.093674648,0.0,1.0
1999-02-18,27.06,27.06,26.75,26.75,11800,6.13916792151993,6.13916792151993,6.06883746861264,6.06883746861264,52011.6087525011,0.0,1.0
1999-02-19,26.81,27.12,26.75,27.12,11000,6.08244981433663,6.15278026724392,6.06883746861264,6.15278026724392,48485.3979896197,0.0,1.0
1999-02-22,26.88,27.0,26.81,26.81,12700,6.09833088434796,6.12555557579594,6.08244981433663,6.08244981433663,55978.5958607427,0.0,1.0
1999-02-23,26.81,27.0,26.75,26.75,9000,6.08244981433663,6.12555557579594,6.06883746861264,6.06883746861264,39669.8710824161,0.0,1.0
1999-02-24,28.0,28.5,27.0,27.0,28200,6.35242800452912,6.46586421889571,6.12555557579594,6.12555557579594,124298.92939157,0.0,1.0
1999-02-25,28.0,28.5,27.62,28.5,13300,6.35242800452912,6.46586421889571,6.26621648161051,6.46586421889571,58623.2539329038,0.0,1.0
1999-02-26,28.12,28.5,27.5,28.38,25700,6.3796526959771,6.46586421889571,6.23899179016253,6.43863952744773,113279.520757566,0.0,1.0
1999-03-01,28.12,28.12,27.75,27.75,1000,6.3796526959771,6.3796526959771,6.29570989734583,6.29570989734583,4407.76345360179,0.0,1.0
1999-03-02,28.94,29.0,28.25,28.25,9400,6.56568808753831,6.57930043326231,6.40914611171242,6.40914611171242,41432.9764638568,0.0,1.0
1999-03-03,29.5,29.5,29.0,29.0,12100,6.6927366476289,6.6927366476289,6.57930043326231,6.57930043326231,53333.9377885816,0.0,1.0
1999-03-04,29.5,29.5,29.0,29.0,1300,6.6927366476289,6.6927366476289,6.57930043326231,6.57930043326231,5730.09248968232,0.0,1.0
1999-03-05,29.38,29.5,29.0,29.0,11900,6.66551195618091,6.6927366476289,6.57930043326231,6.57930043326231,52452.3850978613,0.0,1.0
1999-03-08,29.25,29.5,29.25,29.38,16100,6.6360185404456,6.6927366476289,6.6360185404456,6.66551195618091,70964.9916029888,0.0,1.0
1999-03-09,28.75,29.5,28.75,29.5,12400,6.52258232607901,6.6927366476289,6.52258232607901,6.6927366476289,54656.2668246622,0.0,1.0
1999-03-10,29.0,29.25,28.75,28.75,7600,6.57930043326231,6.6360185404456,6.52258232607901,6.52258232607901,33499.0022473736,0.0,1.0
1999-03-11,28.97,29.5,28.88,29.5,11000,6.57249426040031,6.6927366476289,6.55207574181432,6.6927366476289,48485.3979896197,0.0,1.0
1999-03-12,28.75,29.12,28.75,29.12,5300,6.52258232607901,6.60652512471029,6.52258232607901,6.60652512471029,23361.1463040895,0.0,1.0
1999-03-15,28.62,29.38,28.62,29.38,5500,6.4930889103437,6.66551195618091,6.4930889103437,6.66551195618091,24242.6989948098,0.0,1.0
1999-03-16,27.62,28.62,26.75,28.62,24700,6.29344117305849,6.52129928938936,6.09520461185064,6.52129928938936,108400.790797963,0.12,1.0
1999-03-17,27.25,27.62,26.75,27.38,29900,6.20913367001607,6.29344117305849,6.09520461185064,6.23875522513909,131222.009913324,0.0,1.0
1999-03-18,27.97,28.0,27.25,27.25,9000,6.3731915137743,6.38002725726422,6.20913367001607,6.20913367001607,39498.2638535087,0.0,1.0
1999-03-19,27.47,27.69,27.25,27.25,20800,6.25926245560886,6.30939124120165,6.20913367001607,6.20913367001607,91284.8764614425,0.0,1.0
1999-03-22,27.0,27.5,27.0,27.5,8500,6.15216914093336,6.26609819909879,6.15216914093336,6.26609819909879,37303.9158616471,0.0,1.0
1999-03-23,25.5,27.0,25.5,26.75,16600,5.81038196643706,6.15216914093336,5.81038196643706,6.09520461185064,72852.353329805,0.0,1.0
1999-03-24,25.0,25.5,24.62,25.5,36900,5.69645290827163,5.81038196643706,5.6098668240659,5.81038196643706,161942.881799386,0.0,1.0
1999-03-25,25.5,25.62,24.62,25.62,24500,5.81038196643706,5.83772494039676,5.6098668240659,5.83772494039676,107523.051601218,0.0,1.0
1999-03-26,25.0,25.5,25.0,25.5,5500,5.69645290827163,5.81038196643706,5.69645290827163,5.81038196643706,24137.8279104776,0.0,1.0
1999-03-29,25.38,25.38,25.0,25.38,27200,5.78303899247736,5.78303899247736,5.69645290827163,5.78303899247736,119372.530757271,0.0,1.0
1999-03-30,25.44,25.62,25.25,25.56,9300,5.79671047945721,5.83772494039676,5.75341743735434,5.82405345341691,40814.8726486257,0.0,1.0
1999-03-31,22.0,25.25,22.0,25.25,86800,5.01287855927903,5.75341743735434,5.01287855927903,5.75341743735434,380938.811387173,0.0,1.0
1999-04-01,23.31,23.81,22.75,23.0,63400,5.31137269167247,5.4253017498379,5.18377214652718,5.2407366756099,278243.32536805,0.0,1.0
1999-04-05,22.75,23.75,22.75,23.38,14100,5.18377214652718,5.41163026285805,5.18377214652718,5.32732275981563,61880.613370497,0.0,1.0
1999-04-06,23.0,23.69,22.75,22.81,16300,5.2407366756099,5.39795877587819,5.18377214652718,5.19744363350703,71535.744534688,0.0,1.0
1999-04-07,22.0,23.0,22.0,23.0,29000,5.01287855927903,5.2407366756099,5.01287855927903,5.2407366756099,127272.183527973,0.0,1.0
1999-04-08,22.0,22.75,20.62,22.75,55600,5.01287855927903,5.18377214652718,4.69843435874244,5.18377214652718,244011.49669501,0.0,1.0
1999-04-09,22.19,22.75,21.25,21.25,16200,5.0561716013819,5.18377214652718,4.84198497203088,4.84198497203088,71096.8749363157,0.0,1.0
1999-04-12,23.0,23.0,22.25,22.62,6800,5.2407366756099,5.2407366756099,5.06984308836175,5.15415059140417,29843.1326893177,0.0,1.0
1999-04-13,22.0,23.0,22.0,23.0,18100,5.01287855927903,5.2407366756099,5.01287855927903,5.2407366756099,79435.3973053899,0.0,1.0
1999-04-14,23.31,23.62,22.31,22.44,28300,5.31137269167247,5.38200870773503,5.0835145753416,5.11313613046461,124200.096339366,0.0,1.0
1999-04-15,26.0,28.0,23.0,23.0,78900,5.92431102460249,6.38002725726422,5.2407366756099,5.2407366756099,346268.11311576,0.0,1.0
1999-04-16,26.62,28.0,24.75,24.75,60900,6.06558305672763,6.38002725726422,5.63948837918891,5.63948837918891,267271.585408742,0.0,1.0
1999-04-19,26.5,28.0,26.25,27.25,11200,6.03824008276793,6.38002725726422,5.98127555368521,6.20913367001607,49153.3950176997,0.0,1.0
1999-04-20,25.12,27.0,25.12,26.5,15800,5.72379588223133,6.15216914093336,5.72379588223133,6.03824008276793,69341.3965428265,0.0,1.0
1999-04-21,25.0,26.5,25.0,25.5,13000,5.69645290827163,6.03824008276793,5.69645290827163,5.81038196643706,57053.0477884015,0.0,1.0
1999-04-22,25.0,25.25,25.0,25.25,17100,5.69645290827163,5.75341743735434,5.69645290827163,5.75341743735434,75046.7013216666,0.0,1.0
1999-04-23,26.62,26.62,25.06,25.28,15400,6.06558305672763,6.06558305672763,5.71012439525148,5.76025318084427,67585.9181493372,0.0,1.0
1999-04-26,26.25,27.0,25.0,27.0,7400,5.98127555368521,6.15216914093336,5.69645290827163,6.15216914093336,32476.3502795516,0.0,1.0
1999-04-27,25.75,25.75,25.0,25.0,12300,5.86734649551978,5.86734649551978,5.69645290827163,5.69645290827163,53980.9605997953,0.0,1.0
1999-04-28,25.5,25.75,25.25,25.25,6100,5.81038196643706,5.86734649551978,5.75341743735434,5.75341743735434,26771.0455007115,0.0,1.0
1999-04-29,25.75,26.5,25.75,25.75,15000,5.86734649551978,6.03824008276793,5.86734649551978,5.86734649551978,65830.4397558479,0.0,1.0
1999-04-30,25.38,25.56,25.25,25.25,12300,5.78303899247736,5.82405345341691,5.75341743735434,5.75341743735434,53980.9605997953,0.0,1.0
1999-05-03,26.0,26.0,25.25,25.25,6500,5.92431102460249,5.92431102460249,5.75341743735434,5.75341743735434,28526.5238942008,0.0,1.0
1999-05-04,25.44,25.5,25.25,25.31,9200,5.79671047945721,5.81038196643706,5.75341743735434,5.7670889243342,40376.0030502534,0.0,1.0
1999-05-05,25.38,26.0,25.25,25.44,8900,5.78303899247736,5.92431102460249,5.75341743735434,5.79671047945721,39059.3942551364,0.0,1.0
1999-05-06,25.5,25.5,25.0,25.0,10300,5.81038196643706,5.81038196643706,5.69645290827163,5.69645290827163,45203.5686323489,0.0,1.0
1999-05-07,25.5,25.5,25.31,25.31,5700,5.81038196643706,5.81038196643706,5.7670889243342,5.7670889243342,25015.5671072222,0.0,1.0
1999-05-10,25.62,26.0,25.44,25.5,26800,5.83772494039676,5.92431102460249,5.79671047945721,5.81038196643706,117617.052363782,0.0,1.0
1999-05-11,28.0,28.0,25.25,25.5,60500,6.38002725726422,6.38002725726422,5.75341743735434,5.81038196643706,265516.107015253,0.0,1.0
1999-05-12,26.75,27.0,26.19,27.0,7800,6.09520461185064,6.15216914093336,5.96760406670536,6.15216914093336,34231.8286730409,0.0,1.0
1999-05-13,26.62,26.75,26.19,26.19,7400,6.06558305672763,6.09520461185064,5.96760406670536,5.96760406670536,32476.3502795516,0.0,1.0
1999-05-14,26.62,26.62,26.0,26.62,12800,6.06558305672763,6.06558305672763,5.92431102460249,6.06558305672763,56175.3085916569,0.0,1.0
1999-05-17,26.38,27.0,26.0,26.0,7500,6.01089710880822,6.15216914093336,5.92431102460249,5.92431102460249,32915.219877924,0.0,1.0
1999-05-18,25.94,26.0,25.88,26.0,25100,5.91063953762264,5.92431102460249,5.89696805064279,5.92431102460249,110156.269191452,0.0,1.0
1999-05-19,25.81,25.81,25.75,25.81,4600,5.88101798249963,5.88101798249963,5.86734649551978,5.88101798249963,20188.0015251267,0.0,1.0
1999-05-20,25.5,26.0,25.5,25.88,7300,5.81038196643706,5.92431102460249,5.81038196643706,5.89696805064279,32037.4806811793,0.0,1.0
1999-05-21,25.75,26.0,25.5,25.88,11900,5.86734649551978,5.92431102460249,5.81038196643706,5.89696805064279,52225.482206306,0.0,1.0
1999-05-24,25.75,26.12,25.75,25.75,4000,5.86734649551978,5.9516539985622,5.86734649551978,5.86734649551978,17554.7839348928,0.0,1.0
1999-05-25,25.75,25.75,25.75,25.75,200,5.86734649551978,5.86734649551978,5.86734649551978,5.86734649551978,877.739196744638,0.0,1.0
1999-05-26,25.75,25.75,25.75,25.75,500,5.86734649551978,5.86734649551978,5.86734649551978,5.86734649551978,2194.3479918616,0.0,1.0
1999-05-27,25.75,25.75,25.62,25.62,8900,5.86734649551978,5.86734649551978,5.83772494039676,5.83772494039676,39059.3942551364,0.0,1.0
1999-05-28,25.75,25.75,25.38,25.38,8500,5.86734649551978,5.86734649551978,5.78303899247736,5.78303899247736,37303.9158616471,0.0,1.0
1999-06-01,25.69,26.0,25.5,25.5,28000,5.85367500853993,5.92431102460249,5.81038196643706,5.81038196643706,122883.487544249,0.0,1.0
1999-06-02,25.25,25.69,25.25,25.5,7400,5.75341743735434,5.85367500853993,5.75341743735434,5.81038196643706,32476.3502795517,0.0,1.0
1999-06-03,25.25,25.5,25.25,25.25,2000,5.75341743735434,5.81038196643706,5.75341743735434,5.75341743735434,8777.39196744639,0.0,1.0
1999-06-04,25.5,25.5,25.25,25.25,28200,5.81038196643706,5.81038196643706,5.75341743735434,5.75341743735434,123761.226740994,0.0,1.0
1999-06-07,25.12,25.88,25.0,25.88,21200,5.72379588223133,5.89696805064279,5.69645290827163,5.89696805064279,93040.3548549317,0.0,1.0
1999-06-08,25.88,26.12,25.5,26.12,6300,5.89696805064279,5.9516539985622,5.81038196643706,5.9516539985622,27648.7846974561,0.0,1.0
1999-06-09,25.88,25.88,25.5,25.5,800,5.89696805064279,5.89696805064279,5.81038196643706,5.81038196643706,3510.95678697855,0.0,1.0
1999-06-10,25.88,25.88,25.75,25.88,7100,5.89696805064279,5.89696805064279,5.86734649551978,5.89696805064279,31159.7414844347,0.0,1.0
1999-06-11,25.5,26.0,25.5,25.62,45800,5.81038196643706,5.92431102460249,5.81038196643706,5.83772494039676,201002.276054522,0.0,1.0
1999-06-14,25.75,25.88,25.5,25.5,15900,5.86734649551978,5.89696805064279,5.81038196643706,5.81038196643706,69780.2661411987,0.0,1.0
1999-06-15,25.88,25.94,25.62,25.62,16000,5.92431102460249,5.93804590333032,5.86479321678191,5.86479321678191,69895.0474207731,0.12,1.0
1999-06-16,26.06,26.06,25.75,25.75,28300,5.96551566078597,5.96551566078597,5.8945521206922,5.8945521206922,123626.865125492,0.0,1.0
1999-06-17,25.88,26.12,25.75,26.12,25500,5.92431102460249,5.9792505395138,5.8945521206922,5.9792505395138,111395.231826857,0.0,1.0
1999-06-18,25.75,26.0,25.62,26.0,48500,5.8945521206922,5.95178078205815,5.86479321678191,5.95178078205815,211869.362494218,0.0,1.0
1999-06-21,25.5,25.75,25.0,25.5,26200,5.83732345932626,5.8945521206922,5.72286613659437,5.83732345932626,114453.140151516,0.0,1.0
1999-06-22,25.25,25.5,25.12,25.12,7300,5.78009479796031,5.83732345932626,5.75033589405002,5.75033589405002,31889.6153857277,0.0,1.0
1999-06-23,25.0,25.25,25.0,25.25,12800,5.72286613659437,5.78009479796031,5.72286613659437,5.78009479796031,55916.0379366185,0.0,1.0
1999-06-24,24.88,25.12,24.88,25.09,16000,5.69539637913872,5.75033589405002,5.69539637913872,5.74346845468611,69895.0474207731,0.0,1.0
1999-06-25,25.0,25.31,24.88,24.88,11500,5.72286613659437,5.79382967668814,5.69539637913872,5.69539637913872,50237.0653336807,0.0,1.0
1999-06-28,25.12,25.25,24.5,25.09,31100,5.75033589405002,5.78009479796031,5.60840881386248,5.74346845468611,135858.498424128,0.0,1.0
1999-06-29,25.75,26.0,25.08,25.12,7900,5.8945521206922,5.95178078205815,5.74117930823147,5.75033589405002,34510.6796640067,0.0,1.0
1999-06-30,25.5,25.75,25.38,25.5,13700,5.83732345932626,5.8945521206922,5.80985370187061,5.83732345932626,59847.6343540369,0.0,1.0
1999-07-01,25.44,25.75,25.0,25.75,10800,5.82358858059843,5.8945521206922,5.72286613659437,5.8945521206922,47179.1570090219,0.0,1.0
1999-07-02,25.62,25.75,24.88,24.88,8000,5.86479321678191,5.8945521206922,5.69539637913872,5.69539637913872,34947.5237103866,0.0,1.0
1999-07-06,26.75,26.75,25.0,25.0,29100,6.12346676615598,6.12346676615598,5.72286613659437,5.72286613659437,127121.617496531,0.0,1.0
1999-07-07,26.38,26.88,26.25,26.25,15000,6.03876834733438,6.15322567006627,6.00900944342409,6.00900944342409,65526.6069569748,0.0,1.0
1999-07-08,26.0,26.62,26.0,26.25,20400,5.95178078205815,6.09370786224569,5.95178078205815,6.00900944342409,89116.1854614856,0.0,1.0
1999-07-09,28.19,28.19,25.88,25.88,41100,6.45310385562381,6.45310385562381,5.92431102460249,5.92431102460249,179542.903062111,0.0,1.0
1999-07-12,27.5,27.75,27.38,27.75,22200,6.29515275025381,6.35238141161975,6.26768299279815,6.35238141161975,96979.3782963226,0.0,1.0
1999-07-13,27.62,27.75,27.38,27.38,36400,6.32262250770946,6.35238141161975,6.26768299279815,6.26768299279815,159011.232882259,0.0,1.0
1999-07-14,28.0,28.0,27.5,27.75,47900,6.4096100729857,6.4096100729857,6.29515275025381,6.35238141161975,209248.298215939,0.0,1.0
1999-07-15,28.75,29.0,28.0,28.0,52200,6.58129605708353,6.63852471844947,6.4096100729857,6.4096100729857,228032.592210272,0.0,1.0
1999-07-16,27.88,28.62,27.88,28.5,56800,6.38214031553004,6.55153715317324,6.38214031553004,6.52406739571758,248127.418343745,0.0,1.0
1999-07-19,27.25,27.75,26.5,27.5,10100,6.23792408888786,6.35238141161975,6.06623810479003,6.29515275025381,44121.248684363,0.0,1.0
1999-07-20,26.12,26.75,26.0,26.5,5800,5.9792505395138,6.12346676615598,5.95178078205815,6.06623810479003,25336.9546900302,0.0,1.0
1999-07-21,26.44,26.75,26.25,26.75,20200,6.05250322606221,6.12346676615598,6.00900944342409,6.12346676615598,88242.497368726,0.0,1.0
1999-07-22,27.0,27.0,26.25,26.25,8000,6.18069542752192,6.18069542752192,6.00900944342409,6.00900944342409,34947.5237103865,0.0,1.0
1999-07-23,26.5,27.0,26.5,27.0,16000,6.06623810479003,6.18069542752192,6.06623810479003,6.18069542752192,69895.0474207731,0.0,1.0
1999-07-26,26.31,26.75,26.25,26.25,14500,6.02274432215192,6.12346676615598,6.00900944342409,6.00900944342409,63342.3867250756,0.0,1.0
1999-07-27,25.88,26.31,25.81,26.25,13100,5.92431102460249,6.02274432215192,5.90828699942003,6.00900944342409,57226.570075758,0.0,1.0
1999-07-28,26.94,26.94,25.62,25.97,75800,6.16696054879409,6.16696054879409,5.86479321678191,5.94491334269423,331127.787155913,0.0,1.0
1999-07-29,25.0,26.0,24.75,26.0,40800,5.72286613659437,5.95178078205815,5.66563747522843,5.95178078205815,178232.370922971,0.0,1.0
1999-07-30,24.75,24.94,24.5,24.62,10000,5.66563747522843,5.70913125786655,5.60840881386248,5.63587857131814,43684.4046379831,0.0,1.0
1999-08-02,25.08,25.08,24.5,24.62,9900,5.74117930823147,5.74117930823147,5.60840881386248,5.63587857131814,43247.5605916034,0.0,1.0
1999-08-03,25.25,25.25,24.44,24.69,18800,5.78009479796031,5.78009479796031,5.59467393513466,5.6519025965006,82126.6807194084,0.0,1.0
1999-08-04,24.62,24.75,24.25,24.75,9100,5.63587857131814,5.66563747522843,5.55118015249654,5.66563747522843,39752.8082205647,0.0,1.0
1999-08-05,24.75,24.88,23.75,24.25,5400,5.66563747522843,5.69539637913872,5.43672282976465,5.55118015249654,23589.5785045109,0.0,1.0
1999-08-06,24.44,24.62,24.31,24.62,6700,5.59467393513466,5.63587857131814,5.56491503122437,5.63587857131814,29268.5511074487,0.0,1.0
1999-08-09,24.62,24.62,24.38,24.38,1700,5.63587857131814,5.63587857131814,5.58093905640683,5.58093905640683,7426.34878845714,0.0,1.0
1999-08-10,24.81,24.81,24.25,24.38,3600,5.67937235395625,5.67937235395625,5.55118015249654,5.58093905640683,15726.385669674,0.0,1.0
1999-08-11,25.0,25.06,24.38,24.5,1200,5.72286613659437,5.7366010153222,5.58093905640683,5.60840881386248,5242.12855655798,0.0,1.0
1999-08-12,24.38,24.5,24.38,24.5,11000,5.58093905640683,5.60840881386248,5.58093905640683,5.60840881386248,48052.8451017815,0.0,1.0
1999-08-13,25.5,25.75,24.88,25.0,31500,5.83732345932626,5.8945521206922,5.69539637913872,5.72286613659437,137605.874609647,0.0,1.0
1999-08-16,26.06,26.62,25.38,25.38,12600,5.96551566078597,6.09370786224569,5.80985370187061,5.80985370187061,55042.3498438588,0.0,1.0
1999-08-17,26.88,26.88,26.06,26.5,5600,6.15322567006627,6.15322567006627,5.96551566078597,6.06623810479003,24463.2665972706,0.0,1.0
1999-08-18,25.88,27.0,25.75,26.94,13900,5.92431102460249,6.18069542752192,5.8945521206922,6.16696054879409,60721.3224467966,0.0,1.0
1999-08-19,25.38,25.62,25.38,25.62,2000,5.80985370187061,5.86479321678191,5.80985370187061,5.86479321678191,8736.88092759663,0.0,1.0
1999-08-20,24.5,25.75,24.5,25.75,4200,5.60840881386248,5.8945521206922,5.60840881386248,5.8945521206922,18347.4499479529,0.0,1.0
1999-08-23,25.0,25.0,24.62,24.62,13000,5.72286613659437,5.72286613659437,5.63587857131814,5.63587857131814,56789.7260293781,0.0,1.0
1999-08-24,24.88,24.88,24.38,24.62,3700,5.69539637913872,5.69539637913872,5.58093905640683,5.63587857131814,16163.2297160538,0.0,1.0
1999-08-25,24.25,24.88,24.25,24.88,17800,5.55118015249654,5.69539637913872,5.55118015249654,5.69539637913872,77758.2402556101,0.0,1.0
1999-08-26,24.0,24.38,24.0,24.38,1500,5.4939514911306,5.58093905640683,5.4939514911306,5.58093905640683,6552.66069569747,0.0,1.0
1999-08-27,24.19,24.25,24.0,24.0,11200,5.53744527376871,5.55118015249654,5.4939514911306,5.4939514911306,48926.5331945412,0.0,1.0
1999-08-30,24.25,24.25,24.06,24.06,17100,5.55118015249654,5.55118015249654,5.50768636985842,5.50768636985842,74700.3319309512,0.0,1.0
1999-08-31,24.25,24.25,24.12,24.12,22000,5.55118015249654,5.55118015249654,5.52142124858625,5.52142124858625,96105.690203563,0.0,1.0
1999-09-01,24.38,24.38,24.12,24.12,40700,5.58093905640683,5.58093905640683,5.52142124858625,5.52142124858625,177795.526876592,0.0,1.0
1999-09-02,24.62,24.69,24.12,24.5,10100,5.63587857131814,5.6519025965006,5.52142124858625,5.60840881386248,44121.248684363,0.0,1.0
1999-09-03,24.62,25.25,24.62,25.25,4800,5.63587857131814,5.78009479796031,5.63587857131814,5.78009479796031,20968.5142262319,0.0,1.0
1999-09-07,25.12,25.12,25.12,25.12,400,5.75033589405002,5.75033589405002,5.75033589405002,5.75033589405002,1747.37618551933,0.0,1.0
1999-09-08,26.0,26.19,24.56,24.56,75300,5.95178078205815,5.99527456469626,5.62214369259031,5.62214369259031,328943.566924013,0.0,1.0
1999-09-09,26.06,26.25,26.0,26.0,19500,5.96551566078597,6.00900944342409,5.95178078205815,5.95178078205815,85184.5890440672,0.0,1.0
1999-09-10,25.25,26.25,25.12,26.25,35600,5.78009479796031,6.00900944342409,5.75033589405002,6.00900944342409,155516.48051122,0.0,1.0
1999-09-13,25.25,25.25,25.12,25.12,63300,5.78009479796031,5.78009479796031,5.75033589405002,5.75033589405002,276522.281358434,0.0,1.0
1999-09-14,25.88,25.94,25.12,25.12,31600,5.92431102460249,5.93804590333032,5.75033589405002,5.75033589405002,138042.718656027,0.0,1.0
1999-09-15,26.03,26.03,25.56,25.62,24300,5.95864822142206,5.95864822142206,5.85105833805408,5.86479321678191,106153.103270299,0.0,1.0
1999-09-16,25.88,26.31,25.88,26.25,23500,5.95635907496742,6.05532485557932,5.95635907496742,6.04151567688929,102106.000048919,0.14,1.0
1999-09-17,26.12,26.5,26.12,26.5,27100,6.01159578972755,6.09905392143109,6.01159578972755,6.09905392143109,117747.770269178,0.0,1.0
1999-09-20,25.67,26.25,25.62,26.12,23600,5.90802694955231,6.04151567688929,5.89651930064395,6.01159578972755,102540.493666148,0.0,1.0
1999-09-21,25.75,26.0,25.62,26.0,33000,5.92643918780569,5.98397743234749,5.89651930064395,5.98397743234749,143382.893685715,0.0,1.0
1999-09-22,26.06,26.88,26.0,26.0,52000,5.99778661103752,6.18651205313463,5.98397743234749,5.98397743234749,225936.680959309,0.0,1.0
1999-09-23,26.25,26.41,26.06,26.06,34200,6.04151567688929,6.07834015339604,5.99778661103752,5.99778661103752,148596.817092469,0.0,1.0
1999-09-24,26.12,26.38,26.0,26.0,26700,6.01159578972755,6.07143556405103,5.98397743234749,5.98397743234749,116009.795800261,0.0,1.0
1999-09-27,27.0,27.5,26.19,26.19,35200,6.2141304105147,6.3292068995983,6.02770649819926,6.02770649819926,152941.753264763,0.0,1.0
1999-09-28,26.62,27.12,26.56,26.62,45200,6.12667227881116,6.24174876789476,6.11286310012113,6.12667227881116,196391.114987707,0.0,1.0
1999-09-29,27.31,27.75,26.75,26.75,11100,6.28547783374653,6.38674514414011,6.1565921659729,6.1565921659729,48228.7915124679,0.0,1.0
1999-09-30,28.25,29.0,27.25,27.25,32100,6.50182163322371,6.67443636684912,6.2716686550565,6.2716686550565,139472.45113065,0.0,1.0
1999-10-01,28.25,28.5,28.0,28.0,37800,6.50182163322371,6.55935987776552,6.44428338868191,6.44428338868191,164238.587312729,0.0,1.0
1999-10-04,29.0,29.25,27.62,28.25,22500,6.67443636684912,6.73197461139092,6.35682525697837,6.50182163322371,97761.0638766241,0.0,1.0
1999-10-05,28.38,29.0,28.38,29.0,43400,6.53174152038545,6.67443636684912,6.53174152038545,6.67443636684912,188570.229877577,0.0,1.0
1999-10-06,29.25,29.25,28.75,28.75,25800,6.73197461139092,6.73197461139092,6.61689812230732,6.61689812230732,112099.353245196,0.0,1.0
1999-10-07,29.12,29.5,28.75,28.78,26100,6.70205472422919,6.78951285593273,6.61689812230732,6.62380271165233,113402.834096884,0.0,1.0
1999-10-08,29.25,29.25,29.0,29.0,37700,6.73197461139092,6.73197461139092,6.67443636684912,6.67443636684912,163804.093695499,0.0,1.0
1999-10-11,29.25,29.38,29.12,29.12,36300,6.73197461139092,6.76189449855266,6.70205472422919,6.70205472422919,157721.183054287,0.0,1.0
1999-10-12,28.25,29.12,28.25,29.0,21100,6.50182163322371,6.70205472422919,6.50182163322371,6.67443636684912,91678.153235412,0.0,1.0
1999-10-13,25.56,28.31,25.56,28.25,24300,5.88271012195391,6.51563081191374,5.88271012195391,6.50182163322371,105581.948986754,0.0,1.0
1999-10-14,26.5,26.5,25.62,25.62,800,6.09905392143109,6.09905392143109,5.89651930064395,5.89651930064395,3475.94893783553,0.0,1.0
1999-10-15,27.38,27.38,26.19,26.19,25100,6.30158854221824,6.30158854221824,6.02770649819926,6.02770649819926,109057.89792459,0.0,1.0
1999-10-18,27.5,27.81,26.75,27.62,9700,6.3292068995983,6.40055432283014,6.1565921659729,6.35682525697837,42145.8808712558,0.0,1.0
1999-10-19,27.5,27.5,27.0,27.5,7000,6.3292068995983,6.3292068995983,6.2141304105147,6.3292068995983,30414.5532060609,0.0,1.0
1999-10-20,27.25,28.0,27.25,27.75,3700,6.2716686550565,6.44428338868191,6.2716686550565,6.38674514414011,16076.2638374893,0.0,1.0
1999-10-21,28.0,29.5,27.5,27.88,51600,6.44428338868191,6.78951285593273,6.3292068995983,6.41666503130184,224198.706490391,0.0,1.0
1999-10-22,28.25,28.56,28.12,28.12,1600,6.50182163322371,6.57316905645555,6.47190174606197,6.47190174606197,6951.89787567105,0.0,1.0
1999-10-25,28.0,28.25,27.0,28.25,13600,6.44428338868191,6.50182163322371,6.2141304105147,6.50182163322371,59091.1319432039,0.0,1.0
1999-10-26,27.25,28.25,27.0,27.0,18000,6.2716686550565,6.50182163322371,6.2141304105147,6.2141304105147,78208.8511012993,0.0,1.0
1999-10-27,27.5,27.94,27.22,27.22,11300,6.3292068995983,6.43047420999188,6.26476406571148,6.26476406571148,49097.7787469268,0.0,1.0
1999-10-28,28.0,28.0,26.88,27.75,20100,6.44428338868191,6.44428338868191,6.18651205313463,6.38674514414011,87333.2170631176,0.0,1.0
1999-10-29,28.5,28.5,27.75,27.75,57200,6.55935987776552,6.55935987776552,6.38674514414011,6.38674514414011,248530.34905524,0.0,1.0
1999-11-01,28.0,28.62,28.0,28.5,10900,6.44428338868191,6.58697823514558,6.44428338868191,6.55935987776552,47359.804278009,0.0,1.0
1999-11-02,27.88,28.5,27.75,28.5,22700,6.41666503130184,6.55935987776552,6.38674514414011,6.55935987776552,98630.0511110831,0.0,1.0
1999-11-03,28.0,28.06,27.75,27.75,13600,6.44428338868191,6.45809256737194,6.38674514414011,6.38674514414011,59091.1319432039,0.0,1.0
1999-11-04,28.56,28.62,28.06,28.06,22500,6.57316905645555,6.58697823514558,6.45809256737194,6.45809256737194,97761.0638766241,0.0,1.0
1999-11-05,28.5,28.88,28.5,28.5,14900,6.55935987776552,6.64681800946906,6.55935987776552,6.55935987776552,64739.5489671866,0.0,1.0
1999-11-08,29.25,29.25,28.62,28.69,15700,6.73197461139092,6.73197461139092,6.58697823514558,6.60308894361729,68215.4979050222,0.0,1.0
1999-11-09,29.0,29.25,29.0,29.0,42900,6.67443636684912,6.73197461139092,6.67443636684912,6.67443636684912,186397.76179143,0.0,1.0
1999-11-10,29.0,29.12,28.62,29.0,16000,6.67443636684912,6.70205472422919,6.58697823514558,6.67443636684912,69518.9787567105,0.0,1.0
1999-11-11,29.12,29.25,29.0,29.12,11600,6.70205472422919,6.73197461139092,6.67443636684912,6.70205472422919,50401.2595986151,0.0,1.0
1999-11-12,29.62,30.0,29.38,29.38,5800,6.81713121331279,6.90458934501633,6.76189449855266,6.76189449855266,25200.6297993076,0.0,1.0
1999-11-15,30.0,30.25,29.62,29.62,38400,6.90458934501633,6.96212758955813,6.81713121331279,6.81713121331279,166845.549016105,0.0,1.0
1999-11-16,30.56,30.56,29.75,29.88,10400,7.03347501278997,7.03347501278997,6.84705110047453,6.87697098763627,45187.3361918618,0.0,1.0
1999-11-17,28.75,30.25,28.5,30.0,69600,6.61689812230732,6.96212758955813,6.55935987776552,6.90458934501633,302407.557591691,0.0,1.0
1999-11-18,29.38,29.56,28.75,28.75,16500,6.76189449855266,6.80332203462276,6.61689812230732,6.61689812230732,71691.4468428577,0.0,1.0
1999-11-19,29.62,29.75,29.38,29.72,40000,6.81713121331279,6.84705110047453,6.76189449855266,6.84014651112951,173797.446891776,0.0,1.0
1999-11-22,29.75,29.75,29.5,29.5,8400,6.84705110047453,6.84705110047453,6.78951285593273,6.78951285593273,36497.463847273,0.0,1.0
1999-11-23,30.0,30.0,29.5,29.5,5800,6.90458934501633,6.90458934501633,6.78951285593273,6.78951285593273,25200.6297993076,0.0,1.0
1999-11-24,29.88,30.25,29.62,30.25,39900,6.87697098763627,6.96212758955813,6.81713121331279,6.96212758955813,173362.953274547,0.0,1.0
1999-11-26,29.88,29.88,29.56,29.56,2700,6.87697098763627,6.87697098763627,6.80332203462276,6.80332203462276,11731.3276651949,0.0,1.0
1999-11-29,29.62,30.0,29.12,29.69,24500,6.81713121331279,6.90458934501633,6.70205472422919,6.8332419217845,106450.936221213,0.0,1.0
1999-11-30,29.5,29.5,29.25,29.25,14300,6.78951285593273,6.78951285593273,6.73197461139092,6.73197461139092,62132.58726381,0.0,1.0
1999-12-01,29.0,29.75,29.0,29.5,7800,6.67443636684912,6.84705110047453,6.67443636684912,6.78951285593273,33890.5021438964,0.0,1.0
1999-12-02,28.75,29.75,28.75,29.25,15600,6.61689812230732,6.84705110047453,6.61689812230732,6.73197461139092,67781.0042877927,0.0,1.0
1999-12-03,28.5,29.12,28.38,28.38,14900,6.55935987776552,6.70205472422919,6.53174152038545,6.53174152038545,64739.5489671866,0.0,1.0
1999-12-06,30.12,30.12,28.62,28.62,13100,6.9322077023964,6.9322077023964,6.58697823514558,6.58697823514558,56918.6638570567,0.0,1.0
1999-12-07,27.88,30.12,27.88,30.12,19300,6.41666503130184,6.9322077023964,6.41666503130184,6.9322077023964,83857.2681252821,0.0,1.0
1999-12-08,27.88,28.0,27.88,27.88,5900,6.41666503130184,6.44428338868191,6.41666503130184,6.41666503130184,25635.123416537,0.0,1.0
1999-12-09,27.88,28.62,27.88,27.88,17200,6.41666503130184,6.58697823514558,6.41666503130184,6.41666503130184,74732.9021634638,0.0,1.0
1999-12-10,27.62,27.88,27.62,27.88,2900,6.35682525697837,6.41666503130184,6.35682525697837,6.41666503130184,12600.3148996538,0.0,1.0
1999-12-13,28.0,29.62,27.62,27.62,39800,6.47190174606197,6.84634748994127,6.38406879379399,6.38406879379399,172190.500370017,0.12,1.0
1999-12-14,28.5,28.62,28.12,28.12,13800,6.5874714200988,6.61520814186763,6.49963846783081,6.49963846783081,59704.2438468904,0.0,1.0
1999-12-15,28.0,28.88,28.0,28.25,14200,6.47190174606197,6.67530437236678,6.47190174606197,6.52968658308039,61434.8016395539,0.0,1.0
1999-12-16,28.5,29.0,27.88,28.0,29400,6.5874714200988,6.70304109413562,6.44416502429314,6.47190174606197,127195.997760766,0.0,1.0
1999-12-17,29.0,29.38,29.0,29.0,34000,6.70304109413562,6.7908740464036,6.70304109413562,6.70304109413562,147097.412376397,0.0,1.0
1999-12-20,29.0,29.25,29.0,29.12,38800,6.70304109413562,6.76082593115403,6.70304109413562,6.73077781590445,167864.105888358,0.0,1.0
1999-12-21,29.5,29.5,29.0,29.0,22600,6.81861076817244,6.81861076817244,6.70304109413562,6.70304109413562,97776.5152854872,0.0,1.0
1999-12-22,29.69,29.69,29.25,29.25,22500,6.86252724430643,6.86252724430643,6.76082593115403,6.76082593115403,97343.8758373213,0.0,1.0
1999-12-23,29.62,29.75,29.25,29.75,18900,6.84634748994127,6.87639560519085,6.76082593115403,6.87639560519085,81768.85570335,0.0,1.0
1999-12-27,29.44,29.69,29.25,29.62,6600,6.80474240728802,6.86252724430643,6.76082593115403,6.84634748994127,28554.2035789476,0.0,1.0
1999-12-28,29.44,29.62,29.31,29.31,19600,6.80474240728802,6.84634748994127,6.77469429203845,6.77469429203845,84797.331840511,0.0,1.0
1999-12-29,29.62,29.69,29.25,29.25,23200,6.84634748994127,6.86252724430643,6.76082593115403,6.76082593115403,100372.351974483,0.0,1.0
1999-12-30,29.5,29.75,29.25,29.25,26000,6.81861076817244,6.87639560519085,6.76082593115403,6.76082593115403,112486.256523127,0.0,1.0
1999-12-31,29.75,29.75,29.5,29.5,8700,6.87639560519085,6.87639560519085,6.81861076817244,6.81861076817244,37639.6319904309,0.0,1.0
2000-01-03,28.75,30.0,28.75,29.75,4900,6.64525625711721,6.93418044220926,6.64525625711721,6.87639560519085,21199.3329601277,0.0,1.0
2000-01-04,28.75,29.25,28.75,28.75,16300,6.64525625711721,6.76082593115403,6.64525625711721,6.64525625711721,70520.2300510372,0.0,1.0
2000-01-05,28.88,28.88,28.5,28.5,1900,6.67530437236678,6.67530437236678,6.5874714200988,6.5874714200988,8220.14951515158,0.0,1.0
2000-01-06,28.69,28.88,28.5,28.88,18100,6.63138789623279,6.67530437236678,6.5874714200988,6.67530437236678,78307.7401180229,0.0,1.0
2000-01-07,28.62,29.0,28.5,28.5,5800,6.61520814186763,6.70304109413562,6.5874714200988,6.5874714200988,25093.0879936206,0.0,1.0
2000-01-10,28.88,28.88,28.62,28.62,3300,6.67530437236678,6.67530437236678,6.61520814186763,6.61520814186763,14277.1017894738,0.0,1.0
2000-01-11,27.5,28.5,27.38,28.5,17100,6.35633207202515,6.5874714200988,6.32859535025632,6.5874714200988,73981.3456363643,0.0,1.0
2000-01-12,28.88,28.88,27.5,27.5,29200,6.67530437236678,6.67530437236678,6.35633207202515,6.35633207202515,126330.718864435,0.0,1.0
2000-01-13,28.88,29.38,28.12,28.12,23800,6.67530437236678,6.7908740464036,6.49963846783081,6.49963846783081,102968.188663478,0.0,1.0
2000-01-14,28.5,28.75,28.5,28.62,3300,6.5874714200988,6.64525625711721,6.5874714200988,6.61520814186763,14277.1017894738,0.0,1.0
2000-01-18,29.0,29.12,28.56,28.75,21000,6.70304109413562,6.73077781590445,6.60133978098321,6.64525625711721,90854.2841148332,0.0,1.0
2000-01-19,29.06,29.69,28.75,29.0,56500,6.71690945502004,6.86252724430643,6.64525625711721,6.70304109413562,244441.288213718,0.0,1.0
2000-01-20,27.62,29.25,27.25,28.75,10300,6.38406879379399,6.76082593115403,6.29854723500674,6.64525625711721,44561.8631610849,0.0,1.0
2000-01-21,28.5,28.62,27.5,28.22,12800,6.5874714200988,6.61520814186763,6.35633207202515,6.52275240263818,55377.8493652317,0.0,1.0
2000-01-24,28.38,29.0,28.38,28.38,6200,6.55973469832996,6.70304109413562,6.55973469832996,6.55973469832996,26823.6457862841,0.0,1.0
2000-01-25,27.81,28.88,27.75,28.0,9000,6.42798526992798,6.67530437236678,6.41411690904356,6.47190174606197,38937.5503349286,0.0,1.0
2000-01-26,28.38,28.5,25.75,27.88,37600,6.55973469832996,6.5874714200988,5.95183821289628,6.44416502429314,162672.432510368,0.0,1.0
2000-01-27,27.5,28.5,27.0,27.62,37700,6.35633207202515,6.5874714200988,6.24076239798833,6.38406879379399,163105.071958534,0.0,1.0
2000-01-28,27.38,27.5,27.25,27.5,13200,6.32859535025632,6.35633207202515,6.29854723500674,6.35633207202515,57108.4071578951,0.0,1.0
2000-01-31,27.94,28.25,27.31,27.31,36300,6.45803338517756,6.52968658308039,6.31241559589116,6.31241559589116,157048.119684212,0.0,1.0
2000-02-01,27.88,28.25,27.75,27.75,14400,6.44416502429314,6.52968658308039,6.41411690904356,6.41411690904356,62300.0805358856,0.0,1.0
2000-02-02,27.5,28.0,27.5,27.75,23500,6.35633207202515,6.47190174606197,6.35633207202515,6.41411690904356,101670.27031898,0.0,1.0
2000-02-03,28.75,28.81,27.5,27.5,23300,6.64525625711721,6.65912461800162,6.35633207202515,6.35633207202515,100804.991422648,0.0,1.0
2000-02-04,29.0,29.0,28.12,28.25,16500,6.70304109413562,6.70304109413562,6.49963846783081,6.52968658308039,71385.5089473689,0.0,1.0
2000-02-07,28.62,29.0,28.12,28.38,6000,6.61520814186763,6.70304109413562,6.49963846783081,6.55973469832996,25958.3668899524,0.0,1.0
2000-02-08,29.0,29.06,28.12,28.12,25400,6.70304109413562,6.71690945502004,6.49963846783081,6.49963846783081,109890.419834132,0.0,1.0
2000-02-09,29.44,29.81,28.88,29.0,23300,6.80474240728802,6.89026396607527,6.67530437236678,6.70304109413562,100804.991422648,0.0,1.0
2000-02-10,29.25,30.5,29.0,30.0,90500,6.76082593115403,7.04975011624608,6.70304109413562,6.93418044220926,391538.700590115,0.0,1.0
2000-02-11,29.5,29.75,29.19,29.75,5200,6.81861076817244,6.87639560519085,6.74695757026961,6.87639560519085,22497.2513046254,0.0,1.0
2000-02-14,29.19,29.34,29.19,29.19,17000,6.74695757026961,6.78162847248066,6.74695757026961,6.74695757026961,73548.7061881983,0.0,1.0
2000-02-15,30.0,30.0,29.19,29.34,11100,6.93418044220926,6.93418044220926,6.74695757026961,6.78162847248066,48022.9787464118,0.0,1.0
2000-02-16,30.5,30.5,29.25,29.25,36900,7.04975011624608,7.04975011624608,6.76082593115403,6.76082593115403,159643.956373207,0.0,1.0
2000-02-17,30.5,30.5,29.25,30.0,20000,7.04975011624608,7.04975011624608,6.76082593115403,6.93418044220926,86527.8896331745,0.0,1.0
2000-02-18,29.75,30.12,29.62,30.12,7300,6.87639560519085,6.9619171639781,6.84634748994127,6.9619171639781,31582.6797161087,0.0,1.0
2000-02-22,30.0,30.0,29.12,29.5,7300,6.93418044220926,6.93418044220926,6.73077781590445,6.81861076817244,31582.6797161087,0.0,1.0
2000-02-23,29.25,30.25,29.25,30.0,12900,6.76082593115403,6.99196527922767,6.76082593115403,6.93418044220926,55810.4888133975,0.0,1.0
2000-02-24,29.25,29.25,29.12,29.12,11700,6.76082593115403,6.76082593115403,6.73077781590445,6.73077781590445,50618.8154354071,0.0,1.0
2000-02-25,29.88,30.25,29.12,29.12,12000,6.90644372044042,6.99196527922767,6.73077781590445,6.73077781590445,51916.7337799047,0.0,1.0
2000-02-28,30.88,31.0,30.0,30.5,57900,7.13758306851406,7.1653197902829,6.93418044220926,7.04975011624608,250498.24048804,0.0,1.0
2000-02-29,31.5,31.5,30.69,30.88,45400,7.28088946431972,7.28088946431972,7.09366659238007,7.13758306851406,196418.309467306,0.0,1.0
2000-03-01,31.75,31.75,30.88,31.38,18800,7.33867430133813,7.33867430133813,7.13758306851406,7.25315274255088,81336.2162551841,0.0,1.0
2000-03-02,32.0,32.0,31.31,32.0,18600,7.39645913835654,7.39645913835654,7.23697298818573,7.39645913835654,80470.9373588523,0.0,1.0
2000-03-03,31.75,32.25,31.62,32.25,33800,7.33867430133813,7.45424397537495,7.30862618608856,7.45424397537495,146232.133480065,0.0,1.0
2000-03-06,30.75,31.5,30.75,31.5,3500,7.10753495326449,7.28088946431972,7.10753495326449,7.28088946431972,15142.3806858055,0.0,1.0
2000-03-07,31.5,32.0,30.75,30.88,24500,7.28088946431972,7.39645913835654,7.10753495326449,7.13758306851406,105996.664800639,0.0,1.0
2000-03-08,31.5,31.75,30.69,31.5,13800,7.28088946431972,7.33867430133813,7.09366659238007,7.28088946431972,59704.2438468904,0.0,1.0
2000-03-09,31.0,31.0,30.56,30.75,10300,7.1653197902829,7.1653197902829,7.0636184771305,7.10753495326449,44561.8631610849,0.0,1.0
2000-03-10,30.5,31.88,30.5,30.62,31900,7.04975011624608,7.36872241658771,7.04975011624608,7.07748683801492,138011.983964913,0.0,1.0
2000-03-13,31.62,32.0,30.25,31.0,11300,7.30862618608856,7.39645913835654,6.99196527922767,7.1653197902829,48888.2576427436,0.0,1.0
2000-03-14,31.38,31.56,31.38,31.38,14700,7.25315274255088,7.29475782520414,7.25315274255088,7.25315274255088,63597.9988803833,0.0,1.0
2000-03-15,30.44,31.44,30.38,31.44,6900,7.03588175536166,7.2670211034353,7.02201339447724,7.2670211034353,29852.1219234452,0.0,1.0
2000-03-16,31.38,31.41,30.38,30.38,10500,7.28088946431972,7.28785016170435,7.04886621816549,7.04886621816549,45254.0862781503,0.12,1.0
2000-03-17,31.0,31.28,30.75,31.28,23000,7.19272063078111,7.2576871397043,7.13471481924256,7.2576871397043,99127.9985140435,0.0,1.0
2000-03-20,30.75,30.88,30.5,30.75,24800,7.13471481924256,7.16487784124261,7.076709007704,7.13471481924256,106885.841876012,0.0,1.0
2000-03-21,30.12,30.88,30.12,30.88,13700,6.98854017416539,7.16487784124261,6.98854017416539,7.16487784124261,59045.807810539,0.0,1.0
2000-03-22,30.5,30.5,30.12,30.25,11700,7.076709007704,7.076709007704,6.98854017416539,7.01870319616544,50425.981852796,0.0,1.0
2000-03-23,30.62,30.75,30.0,30.5,19000,7.10455179724251,7.13471481924256,6.96069738462688,7.076709007704,81888.3465985576,0.0,1.0
2000-03-24,30.62,31.0,30.28,30.28,28300,7.10455179724251,7.19272063078111,7.02566389355007,7.02566389355007,121970.537302062,0.0,1.0
2000-03-27,30.75,31.0,30.62,30.88,9400,7.13471481924256,7.19272063078111,7.10455179724251,7.16487784124261,40513.1820013917,0.0,1.0
2000-03-28,30.62,31.0,30.62,30.62,17100,7.10455179724251,7.19272063078111,7.10455179724251,7.10455179724251,73699.5119387018,0.0,1.0
2000-03-29,31.0,31.0,30.38,30.88,25500,7.19272063078111,7.19272063078111,7.04886621816549,7.16487784124261,109902.780961222,0.0,1.0
2000-03-30,31.5,31.62,31.0,31.0,38700,7.30873225385823,7.33657504339674,7.19272063078111,7.19272063078111,166793.632282325,0.0,1.0
2000-03-31,31.88,31.88,31.5,31.62,11000,7.39690108739684,7.39690108739684,7.30873225385823,7.33657504339674,47409.042767586,0.0,1.0
2000-04-03,32.0,32.5,31.75,31.88,39700,7.42474387693534,7.54075550001246,7.36673806539679,7.39690108739684,171103.545261197,0.0,1.0
2000-04-04,31.88,32.0,31.38,32.0,15100,7.39690108739684,7.42474387693534,7.28088946431972,7.42474387693534,65079.6859809589,0.0,1.0
2000-04-05,31.62,32.0,31.44,31.78,70700,7.33657504339674,7.42474387693534,7.29481085908898,7.37369876278141,304710.847606212,0.0,1.0
2000-04-06,32.38,32.38,31.5,31.75,37800,7.51291271047395,7.51291271047395,7.30873225385823,7.36673806539679,162914.710601341,0.0,1.0
2000-04-07,32.0,32.38,31.38,32.38,27000,7.42474387693534,7.51291271047395,7.28088946431972,7.51291271047395,116367.650429529,0.0,1.0
2000-04-10,31.0,32.25,31.0,32.0,20700,7.19272063078111,7.4827496884739,7.19272063078111,7.42474387693534,89215.1986626392,0.0,1.0
2000-04-11,31.62,32.0,30.56,30.56,40400,7.33657504339674,7.42474387693534,7.09063040247325,7.09063040247325,174120.484346407,0.0,1.0
2000-04-12,31.5,32.0,31.12,31.25,12800,7.30873225385823,7.42474387693534,7.22056342031962,7.25072644231967,55166.8861295546,0.0,1.0
2000-04-13,31.12,31.69,31.12,31.38,9600,7.22056342031962,7.35281667062753,7.22056342031962,7.28088946431972,41375.164597166,0.0,1.0
2000-04-14,31.12,31.88,31.12,31.12,9300,7.22056342031962,7.39690108739684,7.22056342031962,7.22056342031962,40082.1907035045,0.0,1.0
2000-04-17,32.06,32.06,31.25,31.75,4200,7.4386652717046,7.4386652717046,7.25072644231967,7.36673806539679,18101.6345112601,0.0,1.0
2000-04-18,32.12,32.12,31.5,31.78,16100,7.45258666647385,7.45258666647385,7.30873225385823,7.37369876278141,69389.5989598304,0.0,1.0
2000-04-19,31.62,32.12,31.62,31.62,6800,7.33657504339674,7.45258666647385,7.33657504339674,7.33657504339674,29307.4082563259,0.0,1.0
2000-04-20,32.0,32.0,31.62,31.62,15200,7.42474387693534,7.42474387693534,7.33657504339674,7.33657504339674,65510.6772788461,0.0,1.0
2000-04-24,32.12,32.12,31.62,32.0,11600,7.45258666647385,7.45258666647385,7.33657504339674,7.42474387693534,49994.9905549089,0.0,1.0
2000-04-25,32.75,32.75,31.62,31.75,46600,7.59876131155102,7.59876131155102,7.33657504339674,7.36673806539679,200841.94481541,0.0,1.0
2000-04-26,32.38,32.95,32.38,32.94,8800,7.51291271047395,7.64516596078186,7.51291271047395,7.64284572832032,37927.2342140688,0.0,1.0
2000-04-27,32.62,32.75,32.06,32.62,12900,7.56859828955097,7.59876131155102,7.4386652717046,7.56859828955097,55597.8774274417,0.0,1.0
2000-04-28,33.0,33.0,32.5,32.62,18300,7.65676712308957,7.65676712308957,7.54075550001246,7.56859828955097,78871.4075133477,0.0,1.0
2000-05-01,32.44,33.0,32.25,32.25,16500,7.5268341052432,7.65676712308957,7.4827496884739,7.4827496884739,71113.564151379,0.0,1.0
2000-05-02,32.25,32.44,32.25,32.38,5200,7.4827496884739,7.5268341052432,7.4827496884739,7.51291271047395,22411.5474901316,0.0,1.0
2000-05-03,30.75,32.25,30.75,32.25,12000,7.13471481924256,7.4827496884739,7.13471481924256,7.4827496884739,51718.9557464574,0.0,1.0
2000-05-04,29.69,30.25,29.5,30.25,8300,6.88877017831907,7.01870319616544,6.84468576154977,7.01870319616544,35772.2777246331,0.0,1.0
2000-05-05,29.88,29.88,29.5,29.88,6000,6.93285459508838,6.93285459508838,6.84468576154977,6.93285459508838,25859.4778732287,0.0,1.0
2000-05-08,29.5,29.75,29.5,29.75,2500,6.84468576154977,6.90269157308833,6.84468576154977,6.90269157308833,10774.7824471786,0.0,1.0
2000-05-09,29.0,29.56,29.0,29.5,5800,6.72867413847266,6.85860715631902,6.72867413847266,6.84468576154977,24997.4952774544,0.0,1.0
2000-05-10,28.81,28.81,28.75,28.81,6500,6.68458972170335,6.68458972170335,6.6706683269341,6.68458972170335,28014.4343626645,0.0,1.0
2000-05-11,29.25,29.25,28.88,28.88,1500,6.78667995001121,6.78667995001121,6.70083134893415,6.70083134893415,6464.86946830718,0.0,1.0
2000-05-12,30.0,30.25,28.88,28.88,11900,6.96069738462688,7.01870319616544,6.70083134893415,6.70083134893415,51287.9644485703,0.0,1.0
2000-05-15,30.25,30.25,29.69,29.81,4500,7.01870319616544,7.01870319616544,6.88877017831907,6.91661296785758,19394.6084049215,0.0,1.0
2000-05-16,30.25,30.38,30.06,30.19,26100,7.01870319616544,7.04886621816549,6.97461877939614,7.00478180139619,112488.728748545,0.0,1.0
2000-05-17,29.75,30.25,29.75,30.25,22000,6.90269157308833,7.01870319616544,6.90269157308833,7.01870319616544,94818.085535172,0.0,1.0
2000-05-18,29.56,30.25,29.0,30.25,13100,6.85860715631902,7.01870319616544,6.72867413847266,7.01870319616544,56459.8600232161,0.0,1.0
2000-05-19,29.0,29.56,29.0,29.5,10200,6.72867413847266,6.85860715631902,6.72867413847266,6.84468576154977,43961.1123844888,0.0,1.0
2000-05-22,29.5,29.5,28.94,29.0,43400,6.84468576154977,6.84468576154977,6.7147527437034,6.72867413847266,187050.223283021,0.0,1.0
2000-05-23,31.0,31.25,29.5,29.5,30700,7.19272063078111,7.25072644231967,6.84468576154977,6.84468576154977,132314.328451354,0.0,1.0
2000-05-24,31.12,31.25,29.81,29.81,4200,7.22056342031962,7.25072644231967,6.91661296785758,6.91661296785758,18101.6345112601,0.0,1.0
2000-05-25,30.25,32.0,30.0,30.62,32600,7.01870319616544,7.42474387693534,6.96069738462688,7.10455179724251,140503.163111209,0.0,1.0
2000-05-26,30.25,30.5,30.0,30.25,14200,7.01870319616544,7.076709007704,6.96069738462688,7.01870319616544,61200.7642999747,0.0,1.0
2000-05-30,30.75,30.75,30.38,30.38,4700,7.13471481924256,7.13471481924256,7.04886621816549,7.04886621816549,20256.5910006958,0.0,1.0
2000-05-31,31.0,31.0,30.0,30.5,10600,7.19272063078111,7.19272063078111,6.96069738462688,7.076709007704,45685.0775760374,0.0,1.0
2000-06-01,32.0,32.0,30.5,30.5,2300,7.42474387693534,7.42474387693534,7.076709007704,7.076709007704,9912.79985140435,0.0,1.0
2000-06-02,30.81,31.25,30.75,31.0,13300,7.14863621401181,7.25072644231967,7.13471481924256,7.19272063078111,57321.8426189903,0.0,1.0
2000-06-05,30.38,30.75,30.25,30.75,7100,7.04886621816549,7.13471481924256,7.01870319616544,7.13471481924256,30600.3821499873,0.0,1.0
2000-06-06,30.5,30.66,30.38,30.38,10800,7.076709007704,7.11383272708868,7.04886621816549,7.04886621816549,46547.0601718117,0.0,1.0
2000-06-07,30.31,30.56,30.25,30.5,14100,7.0326245909347,7.09063040247325,7.01870319616544,7.076709007704,60769.7730020875,0.0,1.0
2000-06-08,30.25,30.31,30.12,30.25,12600,7.01870319616544,7.0326245909347,6.98854017416539,7.01870319616544,54304.9035337803,0.0,1.0
2000-06-09,30.88,31.12,30.12,30.12,16300,7.16487784124261,7.22056342031962,6.98854017416539,6.98854017416539,70251.5815556047,0.0,1.0
2000-06-12,30.5,31.25,30.5,30.5,11300,7.076709007704,7.25072644231967,7.076709007704,7.076709007704,48702.0166612474,0.0,1.0
2000-06-13,31.38,31.38,30.5,30.5,6100,7.28088946431972,7.28088946431972,7.076709007704,7.076709007704,26290.4691711159,0.0,1.0
2000-06-14,30.5,31.0,30.5,31.0,1500,7.076709007704,7.19272063078111,7.076709007704,7.19272063078111,6464.86946830718,0.0,1.0
2000-06-15,30.75,31.0,30.5,30.62,17400,7.13471481924256,7.19272063078111,7.076709007704,7.10455179724251,74992.4858323633,0.0,1.0
2000-06-16,30.75,30.75,30.5,30.62,35500,7.16719807370415,7.16719807370415,7.1089281706659,7.13689772412426,152308.473796068,0.14,1.0
2000-06-19,31.0,31.0,30.5,30.5,15000,7.22546797674239,7.22546797674239,7.1089281706659,7.1089281706659,64355.6931532684,0.0,1.0
2000-06-20,29.75,30.62,29.75,30.5,23600,6.93411846155117,7.13689772412426,6.93411846155117,7.1089281706659,101252.957227809,0.0,1.0
2000-06-21,28.38,29.75,28.38,29.75,14200,6.61479939290158,6.93411846155117,6.61479939290158,6.93411846155117,60923.3895184274,0.0,1.0
2000-06-22,28.38,29.62,28.25,28.25,5900,6.61479939290158,6.90381811197128,6.5844990433217,6.5844990433217,25313.2393069522,0.0,1.0
2000-06-23,28.38,28.69,28.38,28.38,10400,6.61479939290158,6.68705407266901,6.61479939290158,6.61479939290158,44619.9472529327,0.0,1.0
2000-06-26,28.48,28.88,28.38,28.38,13400,6.63810735411688,6.73133919897808,6.61479939290158,6.61479939290158,57491.0858835864,0.0,1.0
2000-06-27,28.44,28.69,28.38,28.69,3900,6.62878416963076,6.68705407266901,6.61479939290158,6.68705407266901,16732.4802198498,0.0,1.0
2000-06-28,28.75,28.75,28.25,28.44,23300,6.70103884939819,6.70103884939819,6.5844990433217,6.62878416963076,99965.8433647434,0.0,1.0
2000-06-29,28.25,29.12,28.25,28.75,12900,6.5844990433217,6.78727830589479,6.5844990433217,6.70103884939819,55345.8961118107,0.0,1.0
2000-06-30,30.75,31.0,28.28,28.28,51300,7.16719807370415,7.22546797674239,6.59149143168629,6.59149143168629,220096.470584178,0.0,1.0
2000-07-03,30.62,31.25,29.62,30.72,12200,7.13689772412426,7.28373787978064,6.90381811197128,7.16020568533956,52342.6304313249,0.0,1.0
2000-07-05,31.38,31.5,29.62,31.25,16500,7.31403822936053,7.34200778281888,6.90381811197128,7.28373787978064,70791.2624685951,0.0,1.0
2000-07-06,30.5,30.75,29.5,29.5,3700,7.1089281706659,7.16719807370415,6.87584855851292,6.87584855851292,15874.4043111395,0.0,1.0
2000-07-07,29.88,30.75,29.75,30.75,8800,6.96441881113106,7.16719807370415,6.93411846155117,7.16719807370415,37755.3399832507,0.0,1.0
2000-07-10,29.69,29.88,29.0,29.81,20100,6.92013368482199,6.96441881113106,6.75930875243643,6.94810323828035,86236.6288253796,0.0,1.0
2000-07-11,29.12,29.69,28.25,29.62,13800,6.78727830589479,6.92013368482199,6.5844990433217,6.90381811197128,59207.2377010069,0.0,1.0
2000-07-12,29.19,29.38,28.75,29.25,20900,6.8035938787455,6.84787900505457,6.70103884939819,6.81757865547468,89668.9324602205,0.0,1.0
2000-07-13,29.0,29.31,28.5,29.25,5800,6.75930875243643,6.83156343220386,6.64276894635994,6.81757865547468,24884.2013525971,0.0,1.0
2000-07-14,28.62,29.0,28.5,28.5,2000,6.6707384998183,6.75930875243643,6.64276894635994,6.64276894635994,8580.75908710244,0.0,1.0
2000-07-17,29.25,29.5,28.75,29.5,4200,6.81757865547468,6.87584855851292,6.70103884939819,6.87584855851292,18019.5940829151,0.0,1.0
2000-07-18,28.5,29.12,28.5,29.12,1400,6.64276894635994,6.78727830589479,6.64276894635994,6.78727830589479,6006.53136097171,0.0,1.0
2000-07-19,27.94,28.69,27.88,28.5,4700,6.51224436355427,6.68705407266901,6.49825958682509,6.64276894635994,20164.7838546908,0.0,1.0
2000-07-20,28.44,28.44,28.25,28.44,3100,6.62878416963076,6.62878416963076,6.5844990433217,6.62878416963076,13300.1765850088,0.0,1.0
2000-07-21,28.12,28.44,28.12,28.44,3900,6.55419869374181,6.62878416963076,6.55419869374181,6.62878416963076,16732.4802198498,0.0,1.0
2000-07-24,26.38,28.31,26.38,28.06,16700,6.14864016859562,6.59848382005088,6.14864016859562,6.54021391701263,71649.3383773054,0.0,1.0
2000-07-25,26.88,27.38,26.12,27.38,48500,6.26517997467211,6.3817197807486,6.08803946943585,6.3817197807486,208083.407862234,0.0,1.0
2000-07-26,26.5,26.88,26.25,26.88,21000,6.17660972205398,6.26517997467211,6.11833981901574,6.26517997467211,90097.9704145757,0.0,1.0
2000-07-27,25.75,26.75,25.75,26.75,5500,6.00180001293925,6.23487962509223,6.00180001293925,6.23487962509223,23597.0874895317,0.0,1.0
2000-07-28,25.25,25.81,25.25,25.75,5000,5.88526020686276,6.01578478966842,5.88526020686276,6.00180001293925,21451.8977177561,0.0,1.0
2000-07-31,25.38,25.38,25.0,25.25,7000,5.91556055644264,5.91556055644264,5.82699030382451,5.88526020686276,30032.6568048586,0.0,1.0
2000-08-01,27.5,27.5,25.0,25.22,15000,6.40968933420696,6.40968933420696,5.82699030382451,5.87826781849817,64355.6931532684,0.0,1.0
2000-08-02,28.0,28.25,27.5,27.5,7400,6.52622914028345,6.5844990433217,6.40968933420696,6.40968933420696,31748.8086222791,0.0,1.0
2000-08-03,29.25,29.5,27.53,27.56,10700,6.81757865547468,6.87584855851292,6.41668172257155,6.42367411093614,45907.0611159981,0.0,1.0
2000-08-04,29.0,29.62,28.62,29.62,15100,6.75930875243643,6.90381811197128,6.6707384998183,6.90381811197128,64784.7311076235,0.0,1.0
2000-08-07,29.12,29.38,29.0,29.0,3800,6.78727830589479,6.84787900505457,6.75930875243643,6.75930875243643,16303.4422654946,0.0,1.0
2000-08-08,29.31,29.38,29.0,29.12,6900,6.83156343220386,6.84787900505457,6.75930875243643,6.78727830589479,29603.6188505034,0.0,1.0
2000-08-09,29.94,29.94,28.75,29.25,30300,6.97840358786024,6.97840358786024,6.70103884939819,6.81757865547468,129998.500169602,0.0,1.0
2000-08-10,29.5,29.88,29.25,29.88,5400,6.87584855851292,6.96441881113106,6.81757865547468,6.96441881113106,23168.0495351766,0.0,1.0
2000-08-11,29.44,29.5,29.31,29.31,10900,6.86186378178374,6.87584855851292,6.83156343220386,6.83156343220386,46765.1370247084,0.0,1.0
2000-08-14,29.38,29.69,28.56,29.69,11100,6.84787900505457,6.92013368482199,6.65675372308912,6.92013368482199,47623.2129334185,0.0,1.0
2000-08-15,28.62,29.38,28.62,29.38,34000,6.6707384998183,6.84787900505457,6.6707384998183,6.84787900505457,145872.904480742,0.0,1.0
2000-08-16,28.25,28.62,28.0,28.62,26000,6.5844990433217,6.6707384998183,6.52622914028345,6.6707384998183,111549.868132332,0.0,1.0
2000-08-17,28.69,28.69,28.0,28.0,15000,6.68705407266901,6.68705407266901,6.52622914028345,6.52622914028345,64355.6931532683,0.0,1.0
2000-08-18,29.19,29.25,28.5,28.5,11100,6.8035938787455,6.81757865547468,6.64276894635994,6.64276894635994,47623.2129334186,0.0,1.0
2000-08-21,29.5,29.75,29.12,29.25,15400,6.87584855851292,6.93411846155117,6.78727830589479,6.81757865547468,66071.8449706888,0.0,1.0
2000-08-22,29.69,29.69,29.5,29.5,9300,6.92013368482199,6.92013368482199,6.87584855851292,6.87584855851292,39900.5297550264,0.0,1.0
2000-08-23,29.5,29.5,29.12,29.5,8100,6.87584855851292,6.87584855851292,6.78727830589479,6.87584855851292,34752.0743027649,0.0,1.0
2000-08-24,29.81,29.81,29.16,29.16,4000,6.94810323828035,6.94810323828035,6.79660149038091,6.79660149038091,17161.5181742049,0.0,1.0
2000-08-25,29.75,29.75,29.75,29.75,500,6.93411846155117,6.93411846155117,6.93411846155117,6.93411846155117,2145.18977177561,0.0,1.0
2000-08-28,29.62,30.0,29.0,29.5,19200,6.90381811197128,6.99238836458941,6.75930875243643,6.87584855851292,82375.2872361835,0.0,1.0
2000-08-29,29.56,29.62,29.5,29.62,10200,6.8898333352421,6.90381811197128,6.87584855851292,6.90381811197128,43761.8713442225,0.0,1.0
2000-08-30,29.62,29.62,29.38,29.38,3900,6.90381811197128,6.90381811197128,6.84787900505457,6.84787900505457,16732.4802198498,0.0,1.0
2000-08-31,28.88,29.62,28.88,29.62,4300,6.73133919897808,6.90381811197128,6.73133919897808,6.90381811197128,18448.6320372702,0.0,1.0
2000-09-01,28.95,28.95,28.62,28.62,300,6.74765477182878,6.74765477182878,6.6707384998183,6.6707384998183,1287.11386306537,0.0,1.0
2000-09-05,29.19,29.5,28.5,29.12,22900,6.8035938787455,6.87584855851292,6.64276894635994,6.78727830589479,98249.691547323,0.0,1.0
2000-09-06,29.0,29.0,28.38,28.69,5200,6.75930875243643,6.75930875243643,6.61479939290158,6.68705407266901,22309.9736264664,0.0,1.0
2000-09-07,29.12,29.12,28.0,28.38,21800,6.78727830589479,6.78727830589479,6.52622914028345,6.61479939290158,93530.2740494167,0.0,1.0
2000-09-08,29.5,29.75,28.75,29.12,12400,6.87584855851292,6.93411846155117,6.70103884939819,6.78727830589479,53200.7063400352,0.0,1.0
2000-09-11,29.38,30.0,29.38,29.94,7900,6.84787900505457,6.99238836458941,6.84787900505457,6.97840358786024,33893.9983940546,0.0,1.0
2000-09-12,29.5,29.5,29.12,29.38,9700,6.87584855851292,6.87584855851292,6.78727830589479,6.84787900505457,41616.6815724469,0.0,1.0
2000-09-13,29.88,29.88,28.62,29.0,4000,6.96441881113106,6.96441881113106,6.6707384998183,6.75930875243643,17161.5181742049,0.0,1.0
2000-09-14,29.44,29.69,29.38,29.5,10000,6.86186378178374,6.92013368482199,6.84787900505457,6.87584855851292,42903.7954355122,0.0,1.0
2000-09-15,28.88,29.69,28.88,29.38,20600,6.73133919897808,6.92013368482199,6.73133919897808,6.84787900505457,88381.8185971551,0.0,1.0
2000-09-18,29.38,29.5,29.0,29.0,24200,6.84787900505457,6.87584855851292,6.75930875243643,6.75930875243643,103827.184953939,0.0,1.0
2000-09-19,30.0,30.0,29.06,29.06,11900,6.99238836458941,6.99238836458941,6.77329352916561,6.77329352916561,51055.5165682596,0.0,1.0
2000-09-20,29.88,30.0,29.75,29.75,26100,6.99704995683247,7.02515055906875,6.96660763774318,6.96660763774318,111456.686005004,0.14,1.0
2000-09-21,29.88,29.88,29.75,29.75,21000,6.99704995683247,6.99704995683247,6.96660763774318,6.96660763774318,89677.7933373592,0.0,1.0
2000-09-22,31.25,31.25,29.75,29.75,28700,7.31786516569661,7.31786516569661,6.96660763774318,6.96660763774318,122559.650894391,0.0,1.0
2000-09-25,31.0,31.0,29.0,31.0,116900,7.25932224437104,7.25932224437104,6.79097887376646,7.25932224437104,499206.382911299,0.0,1.0
2000-09-26,31.0,31.0,31.0,31.0,0,7.25932224437104,7.25932224437104,7.25932224437104,7.25932224437104,0,0.0,1.0
2000-09-27,30.75,30.75,30.0,30.16,5700,7.20077932304547,7.20077932304547,7.02515055906875,7.06261802871711,24341.115334426,0.0,1.0
2000-09-28,31.69,32.0,30.0,30.12,56100,7.42090070722962,7.49349392967333,7.02515055906875,7.05325116130502,239567.819344088,0.0,1.0
2000-09-29,33.25,33.5,31.38,31.5,237000,7.7862085363012,7.84475145762677,7.34830748478591,7.37640808702219,1012077.95337877,0.0,1.0
2000-10-02,31.75,33.25,31.75,33.25,28200,7.43495100834776,7.7862085363012,7.43495100834776,7.7862085363012,120424.465338739,0.0,1.0
2000-10-03,31.5,32.25,31.5,31.75,9200,7.37640808702219,7.5520368509989,7.37640808702219,7.43495100834776,39287.4142239859,0.0,1.0
2000-10-04,32.5,32.5,31.56,31.56,14700,7.61057977232448,7.61057977232448,7.39045838814032,7.39045838814032,62774.4553361514,0.0,1.0
2000-10-05,32.38,32.75,32.38,32.44,39900,7.5824791700882,7.66912269365005,7.5824791700882,7.59652947120634,170387.807340982,0.0,1.0
2000-10-06,30.06,32.75,30.0,32.5,20400,7.03920086018689,7.66912269365005,7.02515055906875,7.61057977232448,87115.5706705774,0.0,1.0
2000-10-09,30.0,30.06,29.75,30.0,15700,7.02515055906875,7.03920086018689,6.96660763774318,7.02515055906875,67044.8264474542,0.0,1.0
2000-10-10,29.94,30.06,29.75,29.94,16500,7.01110025795061,7.03920086018689,6.96660763774318,7.01110025795061,70461.1233364964,0.0,1.0
2000-10-11,30.69,30.69,30.0,30.02,21200,7.18672902192733,7.18672902192733,7.02515055906875,7.02983399277479,90531.8675596197,0.0,1.0
2000-10-12,29.88,30.5,29.88,30.44,7300,6.99704995683247,7.14223640171989,6.99704995683247,7.12818610060176,31173.7091125106,0.0,1.0
2000-10-13,31.5,31.56,30.06,30.06,7100,7.37640808702219,7.39045838814032,7.03920086018689,7.03920086018689,30319.63489025,0.0,1.0
2000-10-16,31.88,32.0,31.44,31.44,24600,7.46539332743706,7.49349392967333,7.36235778590405,7.36235778590405,105051.129338049,0.0,1.0
2000-10-17,31.75,31.88,31.75,31.75,14200,7.43495100834776,7.46539332743706,7.43495100834776,7.43495100834776,60639.2697805,0.0,1.0
2000-10-18,31.94,31.94,31.5,31.62,33800,7.47944362855519,7.47944362855519,7.37640808702219,7.40450868925846,144338.543562035,0.0,1.0
2000-10-19,32.06,32.06,31.94,31.94,12100,7.50754423079147,7.50754423079147,7.47944362855519,7.47944362855519,51671.4904467641,0.0,1.0
2000-10-20,31.94,32.0,31.88,31.88,6500,7.47944362855519,7.49349392967333,7.46539332743706,7.46539332743706,27757.4122234683,0.0,1.0
2000-10-23,32.0,32.06,31.81,31.81,32300,7.49349392967333,7.50754423079147,7.4490013094659,7.4490013094659,137932.986895081,0.0,1.0
2000-10-24,32.06,32.12,32.06,32.06,1200,7.50754423079147,7.52159453190961,7.50754423079147,7.50754423079147,5124.44533356338,0.0,1.0
2000-10-25,32.0,32.12,31.88,31.88,15100,7.49349392967333,7.52159453190961,7.46539332743706,7.46539332743706,64482.6037806725,0.0,1.0
2000-10-26,32.19,32.5,31.88,32.06,24600,7.53798654988077,7.61057977232448,7.46539332743706,7.50754423079147,105051.129338049,0.0,1.0
2000-10-27,31.88,32.38,31.88,31.94,39000,7.46539332743706,7.5824791700882,7.46539332743706,7.47944362855519,166544.47334081,0.0,1.0
2000-10-30,32.0,32.25,31.75,31.88,32000,7.49349392967333,7.5520368509989,7.43495100834776,7.46539332743706,136651.87556169,0.0,1.0
2000-10-31,32.0,32.12,31.88,31.88,59800,7.49349392967333,7.52159453190961,7.46539332743706,7.46539332743706,255368.192455908,0.0,1.0
2000-11-01,31.88,32.31,31.62,31.94,94000,7.46539332743706,7.56608715211704,7.40450868925846,7.47944362855519,401414.884462464,0.0,1.0
2000-11-02,32.06,32.12,31.88,31.88,14000,7.50754423079147,7.52159453190961,7.46539332743706,7.46539332743706,59785.1955582394,0.0,1.0
2000-11-03,32.0,32.06,31.75,32.0,3300,7.49349392967333,7.50754423079147,7.43495100834776,7.49349392967333,14092.2246672993,0.0,1.0
2000-11-06,31.94,31.94,31.75,31.75,1500,7.47944362855519,7.47944362855519,7.43495100834776,7.43495100834776,6405.55666695422,0.0,1.0
2000-11-07,31.69,31.94,31.5,31.88,109200,7.42090070722962,7.47944362855519,7.37640808702219,7.46539332743706,466324.525354267,0.0,1.0
2000-11-08,31.06,31.75,31.0,31.75,4900,7.27337254548918,7.43495100834776,7.25932224437104,7.43495100834776,20924.8184453838,0.0,1.0
2000-11-09,31.06,31.12,30.88,30.88,5900,7.27337254548918,7.28742284660731,7.23122164213476,7.23122164213476,25195.1895566866,0.0,1.0
2000-11-10,30.0,31.06,30.0,31.06,9800,7.02515055906875,7.27337254548918,7.02515055906875,7.27337254548918,41849.6368907676,0.0,1.0
2000-11-13,30.06,30.06,29.5,30.0,2300,7.03920086018689,7.03920086018689,6.9080647164176,7.02515055906875,9821.85355599647,0.0,1.0
2000-11-14,30.0,30.06,29.94,30.0,33700,7.02515055906875,7.03920086018689,7.01110025795061,7.02515055906875,143911.506450905,0.0,1.0
2000-11-15,31.0,31.12,30.0,30.0,55000,7.25932224437104,7.28742284660731,7.02515055906875,7.02515055906875,234870.411121655,0.0,1.0
2000-11-16,29.62,31.0,29.62,31.0,28800,6.93616531865388,7.25932224437104,6.93616531865388,7.25932224437104,122986.688005521,0.0,1.0
2000-11-17,29.88,30.12,29.62,30.12,3900,6.99704995683247,7.05325116130502,6.93616531865388,7.05325116130502,16654.447334081,0.0,1.0
2000-11-20,29.62,29.88,29.62,29.88,1300,6.93616531865388,6.99704995683247,6.93616531865388,6.99704995683247,5551.48244469366,0.0,1.0
2000-11-21,29.75,29.75,29.5,29.75,1800,6.96660763774318,6.96660763774318,6.9080647164176,6.96660763774318,7686.66800034506,0.0,1.0
2000-11-22,29.06,29.75,29.0,29.56,7300,6.80502917488459,6.96660763774318,6.79097887376646,6.92211501753574,31173.7091125106,0.0,1.0
2000-11-24,30.25,30.25,29.75,29.75,8900,7.08369348039432,7.08369348039432,6.96660763774318,6.96660763774318,38006.3028905951,0.0,1.0
2000-11-27,29.75,30.0,29.5,29.88,7800,6.96660763774318,7.02515055906875,6.9080647164176,6.99704995683247,33308.8946681619,0.0,1.0
2000-11-28,29.44,30.25,29.25,30.25,30300,6.89401441529946,7.08369348039432,6.84952179509203,7.08369348039432,129392.244672475,0.0,1.0
2000-11-29,30.0,30.0,29.75,30.0,9900,7.02515055906875,7.02515055906875,6.96660763774318,7.02515055906875,42276.6740018979,0.0,1.0
2000-11-30,29.38,29.94,29.38,29.5,10700,6.87996411418133,7.01110025795061,6.87996411418133,6.9080647164176,45692.9708909401,0.0,1.0
2000-12-01,30.0,30.0,29.44,29.44,12800,7.02515055906875,7.02515055906875,6.89401441529946,6.89401441529946,54660.750224676,0.0,1.0
2000-12-04,29.56,30.0,29.38,29.98,13400,6.92211501753574,7.02515055906875,6.87996411418133,7.0204671253627,57222.9728914577,0.0,1.0
2000-12-05,29.5,30.22,29.25,29.38,22900,6.9080647164176,7.07666832983525,6.84952179509203,6.87996411418133,97791.4984488345,0.0,1.0
2000-12-06,28.75,29.62,28.75,29.0,15400,6.73243595244088,6.93616531865388,6.73243595244088,6.79097887376646,65763.7151140634,0.0,1.0
2000-12-07,28.75,28.75,28.75,28.75,400,6.73243595244088,6.73243595244088,6.73243595244088,6.73243595244088,1708.14844452113,0.0,1.0
2000-12-08,29.06,29.19,28.94,29.0,34500,6.80502917488459,6.83547149397389,6.77692857264832,6.79097887376646,147327.803339947,0.0,1.0
2000-12-11,28.88,29.06,28.75,29.0,14400,6.76287827153018,6.80502917488459,6.73243595244088,6.79097887376646,61493.3440027605,0.0,1.0
2000-12-12,28.44,29.0,28.44,28.91,9500,6.65984272999717,6.79097887376646,6.65984272999717,6.76990342208925,40568.5255573768,0.0,1.0
2000-12-13,27.5,28.5,27.5,28.5,20200,6.43972134581302,6.67389303111531,6.43972134581302,6.67389303111531,86261.4964483168,0.0,1.0
2000-12-14,27.94,27.94,27.25,27.5,1900,6.54275688734603,6.54275688734603,6.38117842448745,6.43972134581302,8113.70511147534,0.0,1.0
2000-12-15,26.81,27.69,26.75,27.69,15700,6.27814288295444,6.48421396602045,6.2640925818363,6.48421396602045,67044.8264474542,0.0,1.0
2000-12-18,27.5,27.5,26.75,27.31,4000,6.46782194804929,6.46782194804929,6.29142680401159,6.42313517822641,17007.2708994681,0.12,1.0
2000-12-19,27.06,27.5,26.62,27.19,5200,6.36433679688051,6.46782194804929,6.26085164571172,6.39491195518038,22109.4521693085,0.0,1.0
2000-12-20,26.5,27.31,26.5,26.88,9600,6.23262842266568,6.42313517822641,6.23262842266568,6.32200196231146,40817.4501587235,0.0,1.0
2000-12-21,29.5,29.5,26.25,26.25,21900,6.93820899881652,6.93820899881652,6.17383004131978,6.17383004131978,93114.8081745879,0.0,1.0
2000-12-22,28.12,29.31,27.38,29.31,21800,6.61364193378713,6.89352222899363,6.43959872500326,6.89352222899363,92689.6264021013,0.0,1.0
2000-12-26,28.12,28.12,28.0,28.12,1600,6.61364193378713,6.61364193378713,6.5854187107411,6.61364193378713,6802.90835978725,0.0,1.0
2000-12-27,28.88,28.88,28.12,28.12,7100,6.79238901307868,6.79238901307868,6.61364193378713,6.61364193378713,30187.9058465559,0.0,1.0
2000-12-28,28.75,28.75,28.31,28.38,13300,6.76181385477881,6.76181385477881,6.65832870361002,6.67479225038687,56549.1757407315,0.0,1.0
2000-12-29,28.5,28.75,28.19,28.75,29900,6.70301547343291,6.76181385477881,6.63010548056399,6.76181385477881,127129.349973524,0.0,1.0
2001-01-02,27.12,28.5,27.06,28.5,6600,6.37844840840352,6.70301547343291,6.36433679688051,6.70301547343291,28061.9969841224,0.0,1.0
2001-01-03,28.12,28.12,27.08,27.12,21400,6.61364193378713,6.61364193378713,6.36904066738818,6.37844840840352,90988.8993121545,0.0,1.0
2001-01-04,27.0,28.12,27.0,28.12,8000,6.35022518535749,6.61364193378713,6.35022518535749,6.61364193378713,34014.5417989362,0.0,1.0
2001-01-05,25.81,27.38,25.81,27.0,23800,6.07034489015099,6.43959872500326,6.07034489015099,6.35022518535749,101193.261851835,0.0,1.0
2001-01-08,27.62,28.12,26.0,27.0,71100,6.49604517109533,6.61364193378713,6.11503165997388,6.35022518535749,302304.240238046,0.0,1.0
2001-01-09,27.31,27.75,26.88,27.75,11500,6.42313517822641,6.5266203293952,6.32200196231146,6.5266203293952,48895.9038359708,0.0,1.0
2001-01-10,28.12,28.12,27.56,27.62,12000,6.61364193378713,6.61364193378713,6.48193355957231,6.49604517109533,51021.8126984044,0.0,1.0
2001-01-11,28.12,28.12,27.62,27.88,41900,6.61364193378713,6.61364193378713,6.49604517109533,6.55719548769507,178151.162671929,0.0,1.0
2001-01-12,28.0,28.12,27.25,27.38,38500,6.5854187107411,6.61364193378713,6.40902356670339,6.43959872500326,163694.982407381,0.0,1.0
2001-01-16,28.12,28.38,27.25,27.25,27000,6.61364193378713,6.67479225038687,6.40902356670339,6.40902356670339,114799.07857141,0.0,1.0
2001-01-17,28.12,28.12,27.25,27.31,96900,6.61364193378713,6.61364193378713,6.40902356670339,6.42313517822641,412001.137539616,0.0,1.0
2001-01-18,27.53,27.62,27.38,27.56,10600,6.4748777538108,6.49604517109533,6.43959872500326,6.48193355957231,45069.2678835906,0.0,1.0
2001-01-19,27.75,28.0,27.62,27.62,21500,6.5266203293952,6.5854187107411,6.49604517109533,6.49604517109533,91414.0810846411,0.0,1.0
2001-01-22,27.75,28.0,27.56,27.75,7900,6.5266203293952,6.5854187107411,6.48193355957231,6.5266203293952,33589.3600264495,0.0,1.0
2001-01-23,27.88,27.88,27.38,27.5,6100,6.55719548769507,6.55719548769507,6.43959872500326,6.46782194804929,25936.0881216889,0.0,1.0
2001-01-24,27.12,27.25,27.12,27.25,2400,6.37844840840352,6.40902356670339,6.37844840840352,6.40902356670339,10204.3625396809,0.0,1.0
2001-01-25,26.62,26.81,26.62,26.81,1400,6.26085164571172,6.3055384155346,6.26085164571172,6.3055384155346,5952.54481481384,0.0,1.0
2001-01-26,23.25,26.75,23.0,26.75,12300,5.46824946516895,6.29142680401159,5.40945108382305,6.29142680401159,52297.3580158645,0.0,1.0
2001-01-29,27.38,27.38,25.0,25.97,30200,6.43959872500326,6.43959872500326,5.87983813459027,6.10797585421237,128404.895290984,0.0,1.0
2001-01-30,26.5,26.97,25.69,26.38,9500,6.23262842266568,6.34316937959598,6.04212166710496,6.20440519961965,40392.2683862368,0.0,1.0
2001-01-31,25.69,26.56,25.69,26.31,26500,6.04212166710496,6.2467400341887,6.04212166710496,6.1879416528428,112673.169708976,0.0,1.0
2001-02-01,25.88,26.0,25.69,26.0,19500,6.08680843692784,6.11503165997388,6.04212166710496,6.11503165997388,82910.4456349072,0.0,1.0
2001-02-02,26.12,26.5,25.88,26.0,32100,6.14325488301991,6.23262842266568,6.08680843692784,6.11503165997388,136483.348968232,0.0,1.0
2001-02-05,25.94,25.94,25.88,25.88,4200,6.10092004845086,6.10092004845086,6.08680843692784,6.08680843692784,17857.6344444415,0.0,1.0
2001-02-06,26.5,26.94,25.89,25.89,21000,6.23262842266568,6.33611357383447,6.08916037218168,6.08916037218168,89288.1722222077,0.0,1.0
2001-02-07,27.44,27.75,26.56,26.94,86200,6.45371033652628,6.5266203293952,6.2467400341887,6.33611357383447,366506.687883538,0.0,1.0
2001-02-08,27.5,27.75,27.38,27.62,22900,6.46782194804929,6.5266203293952,6.43959872500326,6.49604517109533,97366.6258994551,0.0,1.0
2001-02-09,27.75,27.75,27.19,27.5,61600,6.5266203293952,6.5266203293952,6.39491195518038,6.46782194804929,261911.971851809,0.0,1.0
2001-02-12,29.5,30.44,27.69,27.69,67800,6.93820899881652,7.15929091267711,6.51250871787218,6.51250871787218,288273.241745985,0.0,1.0
2001-02-13,29.69,30.19,28.81,29.36,49500,6.9828957686394,7.10049253133121,6.77592546630182,6.90528190526281,210464.977380918,0.0,1.0
2001-02-14,31.12,31.75,29.62,29.62,50000,7.31922250993797,7.46739443092964,6.96643222186255,6.96643222186255,212590.886243351,0.0,1.0
2001-02-15,31.0,31.14,30.75,31.0,6800,7.29099928689193,7.32392638044564,7.23220090554603,7.29099928689193,28912.3605290958,0.0,1.0
2001-02-16,30.0,31.0,30.0,31.0,13000,7.05580576150832,7.29099928689193,7.05580576150832,7.29099928689193,55273.6304232714,0.0,1.0
2001-02-20,29.62,30.38,29.5,30.38,10800,6.96643222186255,7.14517930115409,6.93820899881652,7.14517930115409,45919.6314285639,0.0,1.0
2001-02-21,28.02,29.62,28.02,29.44,12100,6.59012258124877,6.96643222186255,6.59012258124877,6.9240973872935,51446.9944708911,0.0,1.0
2001-02-22,27.12,28.5,25.56,28.5,18800,6.37844840840352,6.70301547343291,6.01154650880509,6.70301547343291,79934.1732275002,0.0,1.0
2001-02-23,27.38,27.38,26.94,27.12,6100,6.43959872500326,6.43959872500326,6.33611357383447,6.37844840840352,25936.0881216889,0.0,1.0
2001-02-26,27.88,27.88,27.31,27.38,6400,6.55719548769507,6.55719548769507,6.42313517822641,6.43959872500326,27211.633439149,0.0,1.0
2001-02-27,27.25,28.12,27.25,27.5,10300,6.40902356670339,6.61364193378713,6.40902356670339,6.46782194804929,43793.7225661304,0.0,1.0
2001-02-28,27.0,27.3,26.59,27.25,18200,6.35022518535749,6.42078324297257,6.25379583995021,6.40902356670339,77383.08259258,0.0,1.0
2001-03-01,27.0,27.0,26.75,26.94,10500,6.35022518535749,6.35022518535749,6.29142680401159,6.33611357383447,44644.0861111038,0.0,1.0
2001-03-02,27.69,27.69,27.12,27.31,4000,6.51250871787218,6.51250871787218,6.37844840840352,6.42313517822641,17007.2708994681,0.0,1.0
2001-03-05,27.94,28.38,27.62,27.75,11600,6.57130709921808,6.67479225038687,6.49604517109533,6.5266203293952,49321.0856084576,0.0,1.0
2001-03-06,28.06,28.38,27.88,28.0,12100,6.59953032226412,6.67479225038687,6.55719548769507,6.5854187107411,51446.994470891,0.0,1.0
2001-03-07,27.94,28.19,27.25,28.12,25400,6.57130709921808,6.63010548056399,6.40902356670339,6.61364193378713,107996.170211623,0.0,1.0
2001-03-08,28.06,28.19,28.0,28.12,10400,6.59953032226412,6.63010548056399,6.5854187107411,6.61364193378713,44218.9043386171,0.0,1.0
2001-03-09,27.12,27.75,27.0,27.5,4700,6.37844840840352,6.5266203293952,6.35022518535749,6.46782194804929,19983.5433068751,0.0,1.0
2001-03-12,26.75,27.38,26.75,26.75,9200,6.29142680401159,6.43959872500326,6.29142680401159,6.29142680401159,39116.7230687767,0.0,1.0
2001-03-13,27.5,27.5,26.62,27.0,12700,6.46782194804929,6.46782194804929,6.26085164571172,6.35022518535749,53998.0851058113,0.0,1.0
2001-03-14,27.0,27.75,26.88,27.61,5200,6.38315227891119,6.56046206443651,6.35478271322715,6.52736423780511,21995.4019370424,0.14,1.0
2001-03-15,26.81,27.12,26.75,27.12,7700,6.33823379991145,6.41152184459524,6.32404901706942,6.41152184459524,32570.1144067743,0.0,1.0
2001-03-16,26.81,28.0,26.62,28.0,20000,6.33823379991145,6.61956532627828,6.2933153209117,6.61956532627828,84597.6997578554,0.0,1.0
2001-03-19,29.0,29.0,26.94,26.94,15900,6.85597837364536,6.85597837364536,6.36896749606917,6.36896749606917,67255.1713074951,0.0,1.0
2001-03-20,26.62,29.0,26.62,29.0,9800,6.2933153209117,6.85597837364536,6.2933153209117,6.85597837364536,41452.8728813492,0.0,1.0
2001-03-21,26.75,27.25,26.62,26.62,8300,6.32404901706942,6.44225554075297,6.2933153209117,6.2933153209117,35108.04539951,0.0,1.0
2001-03-22,28.88,29.0,26.62,26.75,65300,6.82760880796131,6.85597837364536,6.2933153209117,6.32404901706942,276211.489709398,0.0,1.0
2001-03-23,28.94,29.0,28.38,28.94,36500,6.84179359080333,6.85597837364536,6.70940228427777,6.84179359080333,154390.802058086,0.0,1.0
2001-03-26,28.62,28.94,28.14,28.88,26300,6.76614141564587,6.84179359080333,6.65266315290967,6.82760880796131,111245.97518158,0.0,1.0
2001-03-27,29.0,29.0,28.75,28.81,83600,6.85597837364536,6.85597837364536,6.79687511180359,6.81105989464561,353618.384987836,0.0,1.0
2001-03-28,28.19,29.19,28.19,28.94,220600,6.66448380527802,6.9008968526451,6.66448380527802,6.84179359080333,933112.628329146,0.0,1.0
2001-03-29,27.88,28.5,27.38,28.5,6100,6.59119576059423,6.73777184996182,6.47298923691068,6.73777184996182,25802.2984261459,0.0,1.0
2001-03-30,28.12,28.25,27.38,27.38,13300,6.64793489196233,6.67866858812005,6.47298923691068,6.47298923691068,56257.4703389738,0.0,1.0
2001-04-02,27.88,28.44,27.62,28.19,10200,6.59119576059423,6.72358706711979,6.52972836827879,6.66448380527802,43144.8268765063,0.0,1.0
2001-04-03,27.94,27.94,27.31,27.31,10700,6.60538054343625,6.60538054343625,6.45644032359499,6.45644032359499,45259.7693704527,0.0,1.0
2001-04-04,27.94,27.94,27.25,27.31,13900,6.60538054343625,6.60538054343625,6.44225554075297,6.45644032359499,58795.4013317095,0.0,1.0
2001-04-05,28.38,28.62,27.81,27.94,18500,6.70940228427777,6.76614141564587,6.57464684727853,6.60538054343625,78252.8722760162,0.0,1.0
2001-04-06,27.06,28.31,27.06,28.03,13200,6.39733706175322,6.69285337096207,6.39733706175322,6.62665771769929,55834.4818401846,0.0,1.0
2001-04-09,27.28,27.85,27.28,27.84,4400,6.44934793217398,6.58410336917321,6.44934793217398,6.58173923869954,18611.4939467282,0.0,1.0
2001-04-10,28.13,28.13,27.61,27.8,6800,6.650299022436,6.650299022436,6.52736423780511,6.57228271680486,28763.2179176708,0.0,1.0
2001-04-11,27.65,28.95,27.65,28.09,7200,6.5368207596998,6.844157721277,6.5368207596998,6.64084250054131,30455.1719128279,0.0,1.0
2001-04-12,28.89,28.95,27.63,27.67,2300,6.82997293843498,6.844157721277,6.53209249875246,6.54154902064714,9728.73547215337,0.0,1.0
2001-04-16,27.5,27.88,27.45,27.6,3800,6.50135880259474,6.59119576059423,6.48953815022638,6.52500010733144,16073.5629539925,0.0,1.0
2001-04-17,27.77,28.0,27.25,27.9,15500,6.56519032538385,6.61956532627828,6.44225554075297,6.59592402154157,65563.2173123379,0.0,1.0
2001-04-18,27.75,28.29,27.63,27.69,9200,6.56046206443651,6.68812511001473,6.53209249875246,6.54627728159448,38914.9418886135,0.0,1.0
2001-04-19,28.6,28.6,26.78,27.75,17900,6.76141315469853,6.76141315469853,6.33114140849044,6.56046206443651,75714.9412832806,0.0,1.0
2001-04-20,27.82,29.0,27.82,28.3,20500,6.5770109777522,6.85597837364536,6.5770109777522,6.6904892404884,86712.6422518019,0.0,1.0
2001-04-23,27.82,28.03,27.82,28.03,4500,6.5770109777522,6.62665771769929,6.5770109777522,6.62665771769929,19034.4824455175,0.0,1.0
2001-04-24,27.0,27.84,26.9,27.82,14500,6.38315227891119,6.58173923869954,6.35951097417449,6.5770109777522,61333.3323244452,0.0,1.0
2001-04-25,27.59,27.75,26.65,26.65,19700,6.52263597685777,6.56046206443651,6.30040771233272,6.30040771233272,83328.7342614877,0.0,1.0
2001-04-26,27.17,27.66,27.17,27.54,4900,6.4233424969636,6.53918489017347,6.4233424969636,6.51081532448942,20726.4364406746,0.0,1.0
2001-04-27,27.7,27.7,26.99,26.99,3800,6.54864141206815,6.54864141206815,6.38078814843752,6.38078814843752,16073.5629539925,0.0,1.0
2001-04-30,28.92,28.95,27.75,27.75,7000,6.83706532985599,6.844157721277,6.56046206443651,6.56046206443651,29609.1949152494,0.0,1.0
2001-05-01,28.87,28.92,27.81,28.9,10900,6.82524467748764,6.83706532985599,6.57464684727853,6.83233706890865,46105.7463680312,0.0,1.0
2001-05-02,28.9,28.9,28.9,28.9,100,6.83233706890865,6.83233706890865,6.83233706890865,6.83233706890865,422.988498789277,0.0,1.0
2001-05-03,27.51,28.89,27.5,28.89,30400,6.50372293306841,6.82997293843498,6.50135880259474,6.82997293843498,128588.50363194,0.0,1.0
2001-05-04,28.75,28.75,27.5,28.0,5300,6.79687511180359,6.79687511180359,6.50135880259474,6.61956532627828,22418.3904358317,0.0,1.0
2001-05-07,27.35,28.23,27.35,27.75,3600,6.46589684548967,6.6739403271727,6.46589684548967,6.56046206443651,15227.585956414,0.0,1.0
2001-05-08,28.5,28.5,27.85,28.25,21200,6.73777184996182,6.73777184996182,6.58410336917321,6.67866858812005,89673.5617433267,0.0,1.0
2001-05-09,28.0,28.6,28.0,28.5,1400,6.61956532627828,6.76141315469853,6.61956532627828,6.73777184996182,5921.83898304988,0.0,1.0
2001-05-10,28.1,28.1,27.9,28.0,25500,6.64320663101498,6.64320663101498,6.59592402154157,6.61956532627828,107862.067191266,0.0,1.0
2001-05-11,27.94,27.97,27.9,27.9,2200,6.60538054343625,6.61247293485726,6.59592402154157,6.59592402154157,9305.7469733641,0.0,1.0
2001-05-14,28.45,28.45,27.9,28.1,6300,6.72595119759346,6.72595119759346,6.59592402154157,6.64320663101498,26648.2754237245,0.0,1.0
2001-05-15,28.5,28.5,27.96,27.96,2100,6.73777184996182,6.73777184996182,6.61010880438359,6.61010880438359,8882.75847457482,0.0,1.0
2001-05-16,29.25,29.29,28.25,28.3,10200,6.91508163548713,6.92453815738181,6.67866858812005,6.6904892404884,43144.8268765063,0.0,1.0
2001-05-17,30.34,30.34,29.25,29.25,9500,7.17277185711725,7.17277185711725,6.91508163548713,6.91508163548713,40183.9073849813,0.0,1.0
2001-05-18,30.0,30.3,29.55,30.0,4800,7.09239142101244,7.16331533522256,6.98600554969725,7.09239142101244,20303.4479418853,0.0,1.0
2001-05-21,30.1,30.1,29.85,30.0,117800,7.11603272574915,7.11603272574915,7.05692946390738,7.09239142101244,498280.451573768,0.0,1.0
2001-05-22,29.8,30.1,29.8,29.85,6400,7.04510881153902,7.11603272574915,7.04510881153902,7.05692946390738,27071.2639225138,0.0,1.0
2001-05-23,29.45,30.05,29.45,29.6,21200,6.96236424496054,7.10421207338079,6.96236424496054,6.99782620206561,89673.5617433268,0.0,1.0
2001-05-24,29.65,29.65,29.3,29.45,8600,7.00964685443396,7.00964685443396,6.92690228785548,6.96236424496054,36377.0108958778,0.0,1.0
2001-05-25,29.06,30.05,29.06,29.65,6700,6.87016315648738,7.10421207338079,6.87016315648738,7.00964685443396,28340.2294188816,0.0,1.0
2001-05-29,29.21,29.65,29.2,29.63,3300,6.90562511359244,7.00964685443396,6.90326098311877,7.00491859348662,13958.6204600462,0.0,1.0
2001-05-30,29.36,29.36,29.05,29.06,2300,6.94108707069751,6.94108707069751,6.86779902601371,6.87016315648738,9728.73547215337,0.0,1.0
2001-05-31,28.5,29.35,28.5,29.35,10000,6.73777184996182,6.93872294022384,6.73777184996182,6.93872294022384,42298.8498789277,0.0,1.0
2001-06-01,29.25,29.25,28.7,28.75,1200,6.91508163548713,6.91508163548713,6.78505445943523,6.79687511180359,5075.86198547132,0.0,1.0
2001-06-04,30.0,30.0,28.5,28.5,30400,7.09239142101244,7.09239142101244,6.73777184996182,6.73777184996182,128588.50363194,0.0,1.0
2001-06-05,30.0,30.15,30.0,30.0,27300,7.09239142101244,7.1278533781175,7.09239142101244,7.09239142101244,115475.860169473,0.0,1.0
2001-06-06,29.15,30.05,29.15,30.01,7100,6.89144033075042,7.10421207338079,6.89144033075042,7.09475555148611,30032.1834140387,0.0,1.0
2001-06-07,29.95,29.95,29.5,29.5,5000,7.08057076864408,7.08057076864408,6.9741848973289,6.9741848973289,21149.4249394639,0.0,1.0
2001-06-08,29.75,30.0,29.5,29.95,41400,7.03328815917067,7.09239142101244,6.9741848973289,7.08057076864408,175117.238498761,0.0,1.0
2001-06-11,29.91,30.1,29.91,30.0,5600,7.0711142467494,7.11603272574915,7.0711142467494,7.09239142101244,23687.3559321995,0.0,1.0
2001-06-12,30.0,30.0,29.4,29.65,4700,7.09239142101244,7.09239142101244,6.95054359259219,7.00964685443396,19880.459443096,0.0,1.0
2001-06-13,29.85,30.0,29.68,30.0,3000,7.05692946390738,7.09239142101244,7.01673924585497,7.09239142101244,12689.6549636783,0.0,1.0
2001-06-14,29.7,30.0,29.67,29.99,15700,7.0545653334337,7.12582356912495,7.04743950986458,7.12344829460191,66097.6230229397,0.14,1.0
2001-06-15,29.85,29.85,29.7,29.73,20200,7.09019445127933,7.09019445127933,7.0545653334337,7.06169115700283,85042.8015963938,0.0,1.0
2001-06-18,29.74,29.85,29.74,29.85,1900,7.06406643152587,7.09019445127933,7.06406643152587,7.09019445127933,7999.0753976806,0.0,1.0
2001-06-19,29.65,29.85,29.65,29.85,3800,7.0426889608185,7.09019445127933,7.0426889608185,7.09019445127933,15998.1507953612,0.0,1.0
2001-06-20,30.0,30.0,29.66,29.66,23200,7.12582356912495,7.12582356912495,7.04506423534154,7.04506423534154,97672.9206453632,0.0,1.0
2001-06-21,30.1,30.1,29.9,30.0,18000,7.14957631435537,7.14957631435537,7.10207082389454,7.12582356912495,75780.7142938162,0.0,1.0
2001-06-22,29.91,30.0,29.91,29.95,13000,7.10444609841758,7.12582356912495,7.10444609841758,7.11394719650975,54730.5158788673,0.0,1.0
2001-06-25,30.0,30.0,29.9,29.91,23000,7.12582356912495,7.12582356912495,7.10207082389454,7.10444609841758,96830.9127087652,0.0,1.0
2001-06-26,30.1,30.1,29.88,30.0,29400,7.14957631435537,7.14957631435537,7.09732027484845,7.12582356912495,123775.1666799,0.0,1.0
2001-06-27,30.5,30.5,30.1,30.1,12900,7.24458729527704,7.24458729527704,7.14957631435537,7.14957631435537,54309.5119105683,0.0,1.0
2001-06-28,30.45,30.6,30.35,30.6,97700,7.23271092266183,7.26834004050745,7.20895817743141,7.26834004050745,411320.877028103,0.0,1.0
2001-06-29,30.35,30.5,30.35,30.45,40000,7.20895817743141,7.24458729527704,7.20895817743141,7.23271092266183,168401.587319592,0.0,1.0
2001-07-02,30.35,30.38,29.75,30.36,67000,7.20895817743141,7.21608400100054,7.06644170604891,7.21133345195445,282072.658760316,0.0,1.0
2001-07-03,30.3,30.3,29.96,30.29,52400,7.1970818048162,7.1970818048162,7.11632247103279,7.19470653029316,220606.079388665,0.0,1.0
2001-07-05,29.48,30.07,29.45,29.7,8500,7.00230929392679,7.14245049078625,6.99518347035766,7.0545653334337,35785.3373054132,0.0,1.0
2001-07-06,29.45,30.05,29.45,29.74,12700,6.99518347035766,7.13769994174016,6.99518347035766,7.06406643152587,53467.5039739704,0.0,1.0
2001-07-09,29.38,30.35,29.35,29.4,18600,6.97855654869637,7.20895817743141,6.97143072512725,6.98330709774246,78306.7381036101,0.0,1.0
2001-07-10,29.3,29.38,29.25,29.38,9000,6.95955435251204,6.97855654869637,6.94767797989683,6.97855654869637,37890.3571469081,0.0,1.0
2001-07-11,29.21,30.07,29.2,29.29,12300,6.93817688180466,7.14245049078625,6.93580160728162,6.957179077989,51783.4881007744,0.0,1.0
2001-07-12,30.0,30.02,29.22,29.22,11500,7.12582356912495,7.13057411817104,6.94055215632771,6.94055215632771,48415.4563543826,0.0,1.0
2001-07-13,30.0,30.05,29.65,29.99,8300,7.12582356912495,7.13769994174016,7.0426889608185,7.12344829460191,34943.3293688153,0.0,1.0
2001-07-16,30.0,30.01,29.0,29.88,8500,7.12582356912495,7.128198843648,6.88829611682079,7.09732027484845,35785.3373054132,0.0,1.0
2001-07-17,30.0,30.01,29.56,30.01,10100,7.12582356912495,7.128198843648,7.02131149011112,7.128198843648,42521.4007981969,0.0,1.0
2001-07-18,29.56,30.05,29.5,30.05,7200,7.02131149011112,7.13769994174016,7.00705984297287,7.13769994174016,30312.2857175265,0.0,1.0
2001-07-19,30.0,30.0,29.65,29.95,5400,7.12582356912495,7.12582356912495,7.0426889608185,7.11394719650975,22734.2142881449,0.0,1.0
2001-07-20,30.05,30.05,30.02,30.02,1900,7.13769994174016,7.13769994174016,7.13057411817104,7.13057411817104,7999.0753976806,0.0,1.0
2001-07-23,30.0,30.02,29.95,29.99,3600,7.12582356912495,7.13057411817104,7.11394719650975,7.12344829460191,15156.1428587633,0.0,1.0
2001-07-24,30.0,31.25,29.95,31.24,13400,7.12582356912495,7.42273288450516,7.11394719650975,7.42035760998212,56414.5317520632,0.0,1.0
2001-07-25,31.25,31.25,30.17,30.7,2500,7.42273288450516,7.42273288450516,7.16620323601666,7.29209278573787,10525.0992074745,0.0,1.0
2001-07-26,33.75,33.75,31.25,31.25,7700,8.01655151526557,8.01655151526557,7.42273288450516,7.42273288450516,32417.3055590214,0.0,1.0
2001-07-27,32.75,34.49,32.75,33.97,7000,7.77902406296141,8.19232182997066,7.77902406296141,8.06880755477249,29470.2777809285,0.0,1.0
2001-07-30,32.5,32.96,31.75,32.5,9100,7.71964219988537,7.82890482794528,7.54149661065724,7.71964219988537,38311.3611152071,0.0,1.0
2001-07-31,32.5,32.75,31.74,31.74,8500,7.71964219988537,7.77902406296141,7.5391213361342,7.5391213361342,35785.3373054132,0.0,1.0
2001-08-01,32.74,33.0,32.54,32.54,7700,7.77664878843837,7.83840592603745,7.72914329797753,7.72914329797753,32417.3055590214,0.0,1.0
2001-08-02,31.79,32.83,31.4,32.0,6600,7.55099770874941,7.79802625914574,7.45836200235079,7.60087847373329,27786.2619077326,0.0,1.0
2001-08-03,32.1,32.25,31.8,32.25,13200,7.6246312189637,7.66026033680933,7.55337298327245,7.66026033680933,55572.5238154652,0.0,1.0
2001-08-06,32.1,32.25,32.08,32.19,3400,7.6246312189637,7.66026033680933,7.61988066991762,7.64600868967108,14314.1349221653,0.0,1.0
2001-08-07,31.45,32.25,31.45,31.95,2800,7.47023837496599,7.66026033680933,7.47023837496599,7.58900210111808,11788.1111123714,0.0,1.0
2001-08-08,30.96,31.96,30.95,31.96,7000,7.35384992333695,7.59137737564112,7.35147464881391,7.59137737564112,29470.2777809285,0.0,1.0
2001-08-09,31.0,31.25,30.95,31.0,10000,7.36335102142912,7.42273288450516,7.35147464881391,7.36335102142912,42100.3968298979,0.0,1.0
2001-08-10,31.77,32.24,31.0,31.0,8600,7.54624715970333,7.65788506228629,7.36335102142912,7.36335102142912,36206.3412737122,0.0,1.0
2001-08-13,31.13,32.0,31.0,31.0,8900,7.39422959022866,7.60087847373329,7.36335102142912,7.36335102142912,37469.3531786091,0.0,1.0
2001-08-14,30.96,31.25,30.95,31.24,17900,7.35384992333695,7.42273288450516,7.35147464881391,7.42035760998212,75359.7103255173,0.0,1.0
2001-08-15,31.0,31.05,30.95,31.0,16700,7.36335102142912,7.37522739404433,7.35147464881391,7.36335102142912,70307.6627059295,0.0,1.0
2001-08-16,31.75,31.75,30.95,31.0,7300,7.54149661065724,7.54149661065724,7.35147464881391,7.36335102142912,30733.2896858255,0.0,1.0
2001-08-17,30.78,31.99,30.62,31.99,20600,7.3110949819222,7.59850319921024,7.27309058955354,7.59850319921024,86726.8174695897,0.0,1.0
2001-08-20,30.35,30.99,30.35,30.99,9400,7.20895817743141,7.36097574690608,7.20895817743141,7.36097574690608,39574.373020104,0.0,1.0
2001-08-21,30.63,30.63,30.35,30.5,1600,7.27546586407658,7.27546586407658,7.20895817743141,7.24458729527704,6736.06349278366,0.0,1.0
2001-08-22,30.25,30.5,30.12,30.35,11000,7.185205432201,7.24458729527704,7.15432686340145,7.20895817743141,46310.4365128877,0.0,1.0
2001-08-23,30.0,30.63,30.0,30.63,6300,7.12582356912495,7.27546586407658,7.12582356912495,7.27546586407658,26523.2500028357,0.0,1.0
2001-08-24,30.45,30.78,30.05,30.11,11300,7.23271092266183,7.3110949819222,7.13769994174016,7.15195158887841,47573.4484177846,0.0,1.0
2001-08-27,30.1,30.75,30.1,30.74,4800,7.14957631435537,7.30396915835308,7.14957631435537,7.30159388383004,20208.190478351,0.0,1.0
2001-08-28,30.05,30.38,30.05,30.32,4500,7.13769994174016,7.21608400100054,7.13769994174016,7.20183235386229,18945.1785734541,0.0,1.0
2001-08-29,30.95,30.95,30.1,30.5,10100,7.35147464881391,7.35147464881391,7.14957631435537,7.24458729527704,42521.4007981969,0.0,1.0
2001-08-30,30.88,30.96,30.4,30.96,3900,7.33484772715262,7.35384992333695,7.22083455004662,7.35384992333695,16419.1547636602,0.0,1.0
2001-08-31,30.54,30.99,30.54,30.99,3200,7.2540883933692,7.36097574690608,7.2540883933692,7.36097574690608,13472.1269855673,0.0,1.0
2001-09-04,30.59,30.99,30.56,30.99,15700,7.26596476598441,7.36097574690608,7.25883894241529,7.36097574690608,66097.6230229397,0.0,1.0
2001-09-05,31.75,31.75,30.92,31.0,12100,7.54149661065724,7.54149661065724,7.34434882524479,7.36335102142912,50941.4801641765,0.0,1.0
2001-09-06,31.5,32.97,31.26,32.0,12700,7.4821147475812,7.83128010246832,7.4251081590282,7.60087847373329,53467.5039739704,0.0,1.0
2001-09-07,32.04,32.74,31.0,31.25,12100,7.61037957182545,7.77664878843837,7.36335102142912,7.42273288450516,50941.4801641765,0.0,1.0
2001-09-10,31.15,32.75,31.0,32.75,41700,7.39898013927474,7.77902406296141,7.36335102142912,7.77902406296141,175558.654780674,0.0,1.0
2001-09-17,28.05,31.05,28.05,31.0,20600,6.66264503713183,7.37522739404433,6.66264503713183,7.36335102142912,86726.8174695897,0.0,1.0
2001-09-18,28.44,30.0,27.98,29.13,3600,6.78853458685304,7.16090146292515,6.67873409775486,6.95323532050032,15081.9000316035,0.14,1.0
2001-09-19,28.94,30.1,28.05,29.08,5600,6.90788294456846,7.18477113446823,6.69544286783501,6.94130048472878,23460.7333824943,0.0,1.0
2001-09-20,27.5,28.57,27.5,28.1,7000,6.56415967434805,6.81956515985905,6.56415967434805,6.70737770360656,29325.9167281178,0.0,1.0
2001-09-21,26.8,28.77,26.5,28.77,15300,6.39707197354647,6.86730450294522,6.32546295891721,6.86730450294522,64098.0751343146,0.0,1.0
2001-09-24,27.15,27.7,27.0,27.7,11500,6.48061582394726,6.61189901743422,6.44481131663263,6.61189901743422,48178.2917676221,0.0,1.0
2001-09-25,26.0,28.0,26.0,28.0,9500,6.2061146012018,6.68350803206347,6.2061146012018,6.68350803206347,39799.4584167313,0.0,1.0
2001-09-26,24.95,26.25,24.95,26.25,4000,5.95548304999942,6.2657887800595,5.95548304999942,6.2657887800595,16757.6667017816,0.0,1.0
2001-09-27,24.25,24.75,24.0,24.75,11800,5.78839534919783,5.90774370691325,5.72872117034012,5.90774370691325,49435.1167702558,0.0,1.0
2001-09-28,22.92,24.26,21.8,24.26,51600,5.47092871767481,5.79078231635214,5.20358839639227,5.79078231635214,216173.900452983,0.0,1.0
2001-10-01,23.26,23.27,22.85,23.22,15200,5.5520856009213,5.55447256807561,5.45421994759466,5.54253773230406,63679.1334667701,0.0,1.0
2001-10-02,23.71,23.89,23.05,23.3,11600,5.65949912286518,5.70246453164273,5.50195929068082,5.56163346953853,48597.2334351666,0.0,1.0
2001-10-03,25.1,25.39,23.06,23.06,71100,5.99128755731404,6.06050960478898,5.50434625783513,5.50434625783513,297867.525624168,0.0,1.0
2001-10-04,25.0,25.15,24.97,25.15,25100,5.96741788577096,6.00322239308558,5.96025698430803,6.00322239308558,105154.35855368,0.0,1.0
2001-10-05,25.05,25.05,24.9,24.9,3600,5.9793527215425,5.9793527215425,5.94354821422787,5.94354821422787,15081.9000316034,0.0,1.0
2001-10-08,25.02,25.25,25.0,25.05,27600,5.97219182007957,6.02709206462867,5.96741788577096,5.9793527215425,115627.900242293,0.0,1.0
2001-10-09,24.3,25.22,24.3,25.02,6700,5.80033018496937,6.01993116316574,5.80033018496937,5.97219182007957,28069.0917254842,0.0,1.0
2001-10-10,25.0,25.0,23.0,24.27,35600,5.96741788577096,5.96741788577096,5.49002445490928,5.79316928350644,149143.233645856,0.0,1.0
2001-10-11,25.05,25.05,23.79,24.7,6300,5.9793527215425,5.9793527215425,5.67859486009964,5.89580887114171,26393.325055306,0.0,1.0
2001-10-12,24.25,24.25,24.1,24.1,1700,5.78839534919783,5.78839534919783,5.7525908418832,5.7525908418832,7122.00834825718,0.0,1.0
2001-10-15,23.65,25.25,23.6,24.68,5900,5.64517731993933,6.02709206462867,5.63324248416778,5.89103493683309,24717.5583851279,0.0,1.0
2001-10-16,25.1,25.25,23.95,25.19,9900,5.99128755731404,6.02709206462867,5.71678633456858,6.01277026170282,41475.2250869095,0.0,1.0
2001-10-17,25.5,25.5,25.0,25.25,23400,6.08676624348638,6.08676624348638,5.96741788577096,6.02709206462867,98032.3502054224,0.0,1.0
2001-10-18,23.71,25.63,23.7,25.0,12400,5.65949912286518,6.11779681649239,5.65711215571087,5.96741788577096,51948.766775523,0.0,1.0
2001-10-19,24.16,24.5,23.34,24.1,14900,5.76691264480905,5.84806952805554,5.57118133815577,5.7525908418832,62422.3084641365,0.0,1.0
2001-10-22,24.0,24.25,23.41,24.16,7600,5.72872117034012,5.78839534919783,5.58789010823592,5.76691264480905,31839.5667333851,0.0,1.0
2001-10-23,23.19,24.74,23.0,24.0,14000,5.53537683084114,5.90535673975894,5.49002445490928,5.72872117034012,58651.8334562356,0.0,1.0
2001-10-24,23.63,23.69,23.0,23.19,12500,5.64040338563071,5.65472518855656,5.49002445490928,5.53537683084114,52367.7084430675,0.0,1.0
2001-10-25,24.04,24.04,23.04,23.04,4100,5.73826903895735,5.73826903895735,5.49957232352651,5.49957232352651,17176.6083693262,0.0,1.0
2001-10-26,25.49,25.75,23.76,24.03,212100,6.08437927633207,6.14644042234409,5.67143395863672,5.73588207180304,888575.27686197,0.0,1.0
2001-10-29,25.25,25.8,25.0,25.8,7000,6.02709206462867,6.15837525811563,5.96741788577096,6.15837525811563,29325.9167281178,0.0,1.0
2001-10-30,24.7,25.45,24.7,25.0,7800,5.89580887114171,6.07483140771483,5.89580887114171,5.96741788577096,32677.4500684741,0.0,1.0
2001-10-31,24.8,25.25,24.8,25.25,1900,5.91967854268479,6.02709206462867,5.91967854268479,6.02709206462867,7959.89168334627,0.0,1.0
2001-11-01,25.6,25.6,24.8,24.8,11100,6.11063591502946,6.11063591502946,5.91967854268479,5.91967854268479,46502.525097444,0.0,1.0
2001-11-02,25.76,26.25,24.83,24.86,5600,6.14882738949839,6.2657887800595,5.92683944414771,5.93400034561064,23460.7333824943,0.0,1.0
2001-11-05,27.28,27.28,26.2,26.21,6500,6.51164639695327,6.51164639695327,6.25385394428796,6.25624091144227,27231.2083903951,0.0,1.0
2001-11-06,29.0,29.07,25.02,25.02,36700,6.92220474749431,6.93891351757447,5.97219182007957,5.97219182007957,153751.591988846,0.0,1.0
2001-11-07,28.0,28.35,27.85,28.35,26500,6.68350803206347,6.76705188246427,6.64770352474885,6.76705188246427,111019.541899303,0.0,1.0
2001-11-08,27.45,27.97,27.01,27.01,4800,6.55222483857651,6.67634713060055,6.44719828378694,6.44719828378694,20109.2000421379,0.0,1.0
2001-11-09,27.5,28.26,27.5,27.94,5900,6.56415967434805,6.74556917807549,6.56415967434805,6.66918622913762,24717.5583851279,0.0,1.0
2001-11-12,28.04,28.5,26.5,28.5,6200,6.69305590068071,6.80285638977889,6.32546295891721,6.80285638977889,25974.3833877615,0.0,1.0
2001-11-13,28.05,28.5,28.05,28.26,3000,6.69544286783501,6.80285638977889,6.69544286783501,6.74556917807549,12568.2500263362,0.0,1.0
2001-11-14,28.5,28.5,28.27,28.5,9200,6.80285638977889,6.80285638977889,6.7479561452298,6.80285638977889,38542.6334140977,0.0,1.0
2001-11-15,27.37,28.5,27.36,28.5,3100,6.53312910134204,6.80285638977889,6.53074213418774,6.80285638977889,12987.1916938808,0.0,1.0
2001-11-16,27.85,28.75,27.41,27.95,4300,6.64770352474885,6.8625305686366,6.54267696995928,6.67157319629193,18014.4917044152,0.0,1.0
2001-11-19,27.49,27.85,27.33,27.85,11300,6.56177270719374,6.64770352474885,6.52358123272481,6.64770352474885,47340.4084325331,0.0,1.0
2001-11-20,26.56,28.69,26.0,27.07,7400,6.33978476184306,6.84820876571075,6.2061146012018,6.46152008671279,31001.683398296,0.0,1.0
2001-11-21,27.33,27.33,27.1,27.1,1200,6.52358123272481,6.52358123272481,6.46868098817572,6.46868098817572,5027.30001053448,0.0,1.0
2001-11-23,28.0,28.0,27.3,27.4,50800,6.68350803206347,6.68350803206347,6.51642033126189,6.54029000280497,212822.367112627,0.0,1.0
2001-11-26,28.05,29.0,27.43,29.0,42600,6.69544286783501,6.92220474749431,6.54745090426789,6.92220474749431,178469.150373974,0.0,1.0
2001-11-27,29.0,29.25,27.46,28.04,9700,6.92220474749431,6.98187892635202,6.55461180573082,6.69305590068071,40637.3417518204,0.0,1.0
2001-11-28,28.0,28.9,27.57,27.58,5900,6.68350803206347,6.89833507595123,6.58086844442821,6.58325541158252,24717.5583851279,0.0,1.0
2001-11-29,29.74,29.75,27.5,27.8,9500,7.09884031691313,7.10122728406744,6.56415967434805,6.6357686889773,39799.4584167313,0.0,1.0
2001-11-30,27.33,29.25,27.12,29.0,15200,6.52358123272481,6.98187892635202,6.47345492248433,6.92220474749431,63679.1334667701,0.0,1.0
2001-12-03,27.71,28.48,27.2,27.2,18600,6.61428598458853,6.79808245547027,6.4925506597188,6.4925506597188,77923.1501632845,0.0,1.0
2001-12-04,28.0,28.0,27.38,27.39,4000,6.68350803206347,6.68350803206347,6.53551606849635,6.53790303565066,16757.6667017816,0.0,1.0
2001-12-05,28.99,29.14,28.5,28.5,7800,6.91981778034,6.95562228765463,6.80285638977889,6.80285638977889,32677.4500684742,0.0,1.0
2001-12-06,28.9,29.23,27.75,29.23,7700,6.89833507595123,6.9771049920434,6.62383385320576,6.9771049920434,32258.5084009296,0.0,1.0
2001-12-07,28.69,29.15,27.66,27.66,7000,6.84820876571075,6.95800925480894,6.60235114881699,6.60235114881699,29325.9167281178,0.0,1.0
2001-12-10,27.0,28.1,27.0,27.55,7400,6.44481131663263,6.70737770360656,6.44481131663263,6.57609451011959,31001.683398296,0.0,1.0
2001-12-11,27.13,27.5,26.82,27.25,5500,6.47584188963864,6.56415967434805,6.40184590785508,6.50448549549034,23041.7917149497,0.0,1.0
2001-12-12,27.2,27.21,26.77,27.01,2800,6.4925506597188,6.49493762687311,6.38991107208354,6.44719828378694,11730.3666912471,0.0,1.0
2001-12-13,26.76,27.94,26.75,26.95,8800,6.38752410492923,6.66918622913762,6.38513713777492,6.43287648086109,36866.8667439196,0.0,1.0
2001-12-14,28.25,28.25,26.75,26.75,4000,6.74318221092118,6.74318221092118,6.38513713777492,6.38513713777492,16757.6667017816,0.0,1.0
2001-12-17,30.24,30.29,28.03,28.05,23300,7.21818867462855,7.23012351040009,6.6906689335264,6.69544286783501,97613.4085378779,0.0,1.0
2001-12-18,30.11,30.15,28.16,29.7,53100,7.18715810162254,7.19670597023977,6.72169950653241,7.0892924482959,222458.025466151,0.0,1.0
2001-12-19,29.74,30.15,28.65,28.66,51500,7.13225785707345,7.23058420950788,6.87085365182092,6.87325185553884,214744.058710808,0.14,1.0
2001-12-20,30.25,30.5,30.0,30.0,15700,7.25456624668701,7.31452133963484,7.19461115373919,7.19461115373919,65465.664500188,0.0,1.0
2001-12-21,31.35,31.38,30.1,30.2,59300,7.51836865565745,7.52556326681119,7.21859319091832,7.24257522809745,247268.401583513,0.0,1.0
2001-12-24,31.75,31.75,30.69,30.8,8500,7.61429680437397,7.61429680437397,7.36008721027519,7.38646745117223,35443.1941561527,0.0,1.0
2001-12-26,32.74,32.74,31.0,31.0,10000,7.85171897244737,7.85171897244737,7.43443152553049,7.43443152553049,41697.8754778267,0.0,1.0
2001-12-27,33.65,34.48,32.72,32.72,22000,8.06995551077745,8.26900641936424,7.84692256501154,7.84692256501154,91735.3260512189,0.0,1.0
2001-12-28,33.5,34.44,33.5,33.9,32600,8.03398245500876,8.25941360449259,8.03398245500876,8.12991060372528,135935.074057715,0.0,1.0
2001-12-31,32.95,34.05,32.95,34.0,66200,7.90208125052354,8.16588365949398,7.90208125052354,8.15389264090441,276039.935663213,0.0,1.0
2002-01-02,33.25,33.3,32.6,32.9,35100,7.97402736206093,7.9860183806505,7.81814412039658,7.89009023193397,146359.542927172,0.0,1.0
2002-01-03,33.9,34.05,32.63,33.6,8000,8.12991060372528,8.16588365949398,7.82533873155032,8.05796449218789,33358.3003822614,0.0,1.0
2002-01-04,33.7,34.08,33.0,33.0,4600,8.08194652936702,8.17307827064772,7.91407226911311,7.91407226911311,19181.0227198003,0.0,1.0
2002-01-07,33.35,33.76,32.7,33.0,10500,7.99800939924006,8.0963357516745,7.84212615757571,7.91407226911311,43782.7692517181,0.0,1.0
2002-01-08,35.74,35.75,32.75,32.75,14300,8.57118008782129,8.5735782915392,7.85411717616528,7.85411717616528,59627.9619332922,0.0,1.0
2002-01-09,32.84,35.85,32.74,35.75,37400,7.8757010096265,8.59756032871833,7.85171897244737,8.5735782915392,155950.054287072,0.0,1.0
2002-01-10,32.81,34.0,31.74,33.06,14700,7.86850639847276,8.15389264090441,7.61189860065606,7.92846149142059,61295.8769524053,0.0,1.0
2002-01-11,32.99,33.85,32.91,33.25,10500,7.91167406539519,8.11791958513572,7.89248843565189,7.97402736206093,43782.7692517181,0.0,1.0
2002-01-14,32.9,33.85,32.6,33.85,26900,7.89009023193397,8.11791958513572,7.81814412039658,8.11791958513572,112167.285035354,0.0,1.0
2002-01-15,33.4,33.75,32.8,33.25,3100,8.01000041782963,8.09393754795659,7.86610819475484,7.97402736206093,12926.3413981263,0.0,1.0
2002-01-16,33.22,34.0,32.75,32.75,10500,7.96683275090719,8.15389264090441,7.85411717616528,7.85411717616528,43782.7692517181,0.0,1.0
2002-01-17,34.19,34.22,33.2,33.22,10300,8.19945851154476,8.2066531226985,7.96203634347137,7.96683275090719,42948.8117421615,0.0,1.0
2002-01-18,34.01,34.44,33.65,34.15,24800,8.15629084462232,8.25941360449259,8.06995551077745,8.18986569667311,103410.73118501,0.0,1.0
2002-01-22,33.5,34.01,33.26,34.01,10000,8.03398245500876,8.15629084462232,7.97642556577884,8.15629084462232,41697.8754778267,0.0,1.0
2002-01-23,33.65,33.69,33.02,33.02,3300,8.06995551077745,8.07954832564911,7.91886867654893,7.91886867654893,13760.2989076828,0.0,1.0
2002-01-24,33.6,34.0,33.27,33.65,9200,8.05796449218789,8.15389264090441,7.97882376949676,8.06995551077745,38362.0454396006,0.0,1.0
2002-01-25,33.15,33.62,33.05,33.62,2700,7.9500453248818,8.06276089962372,7.92606328770267,8.06276089962372,11258.4263790132,0.0,1.0
2002-01-28,34.41,34.75,32.94,33.0,9500,8.25221899333885,8.33375791974789,7.89968304680563,7.91407226911311,39612.9817039354,0.0,1.0
2002-01-29,32.75,33.96,32.75,33.0,5300,7.85411717616528,8.14429982603276,7.85411717616528,7.91407226911311,22099.8740032482,0.0,1.0
2002-01-30,33.75,33.75,32.76,32.76,6400,8.09393754795659,8.09393754795659,7.85651537988319,7.85651537988319,26686.6403058091,0.0,1.0
2002-01-31,33.05,33.5,32.75,32.75,5000,7.92606328770267,8.03398245500876,7.85411717616528,7.85411717616528,20848.9377389134,0.0,1.0
2002-02-01,32.5,33.42,32.5,33.42,11400,7.79416208321745,8.01479682526545,7.79416208321745,8.01479682526545,47535.5780447225,0.0,1.0
2002-02-04,32.02,33.24,30.9,33.0,12000,7.67904830475763,7.97162915834302,7.41044948835136,7.91407226911311,50037.4505733921,0.0,1.0
2002-02-05,31.94,32.25,30.85,32.02,56000,7.65986267501432,7.73420699026963,7.3984584697618,7.67904830475763,233508.10267583,0.0,1.0
2002-02-06,30.25,31.22,30.0,31.01,13300,7.25456624668701,7.48719200732458,7.19461115373919,7.43682972924841,55458.1743855096,0.0,1.0
2002-02-07,30.3,32.0,29.78,32.0,8600,7.26655726527658,7.6742518973218,7.1418506719451,7.6742518973218,35860.172910931,0.0,1.0
2002-02-08,32.1,32.1,30.0,30.0,7800,7.69823393450093,7.69823393450093,7.19461115373919,7.19461115373919,32524.3428727049,0.0,1.0
2002-02-11,32.95,32.95,31.6,32.08,9700,7.90208125052354,7.90208125052354,7.57832374860528,7.6934375270651,40446.9392134919,0.0,1.0
2002-02-12,33.04,33.6,33.04,33.1,5700,7.92366508398476,8.05796449218789,7.92366508398476,7.93805430629224,23767.7890223612,0.0,1.0
2002-02-13,33.34,33.35,31.83,33.04,12300,7.99561119552215,7.99800939924006,7.63348243411728,7.92366508398476,51288.3868377269,0.0,1.0
2002-02-14,32.0,33.3,32.0,32.8,5900,7.6742518973218,7.9860183806505,7.6742518973218,7.86610819475484,24601.7465319178,0.0,1.0
2002-02-15,32.55,34.92,31.91,31.91,15100,7.80615310180702,8.37452738295242,7.65266806386058,7.65266806386058,62963.7919715184,0.0,1.0
2002-02-19,32.0,32.4,31.55,31.83,10100,7.6742518973218,7.77018004603832,7.56633273001571,7.63348243411728,42114.854232605,0.0,1.0
2002-02-20,33.76,33.76,31.91,32.49,15200,8.0963357516745,8.0963357516745,7.65266806386058,7.79176387949954,63380.7707262966,0.0,1.0
2002-02-21,32.62,33.6,32.53,32.53,16900,7.82294052783241,8.05796449218789,7.80135669437119,7.80135669437119,70469.4095575272,0.0,1.0
2002-02-22,33.95,34.0,33.1,33.74,10800,8.14190162231485,8.15389264090441,7.93805430629224,8.09153934423867,45033.7055160529,0.0,1.0
2002-02-25,33.45,34.0,32.8,34.0,6200,8.02199143641919,8.15389264090441,7.86610819475484,8.15389264090441,25852.6827962526,0.0,1.0
2002-02-26,33.5,33.95,33.18,33.95,43200,8.03398245500876,8.14190162231485,7.95723993603554,8.14190162231485,180134.822064212,0.0,1.0
2002-02-27,33.35,33.7,33.25,33.25,4200,7.99800939924006,8.08194652936702,7.97402736206093,7.97402736206093,17513.1077006872,0.0,1.0
2002-02-28,33.25,33.65,32.7,33.35,60500,7.97402736206093,8.06995551077745,7.84212615757571,7.99800939924006,252272.146640852,0.0,1.0
2002-03-01,34.5,34.79,33.1,33.7,32400,8.27380282680006,8.34335073461954,7.93805430629224,8.08194652936702,135101.116548159,0.0,1.0
2002-03-04,35.5,36.6,34.4,34.4,26600,8.51362319859137,8.77742560756181,8.24982078962094,8.24982078962094,110916.348771019,0.0,1.0
2002-03-05,35.83,36.66,35.5,36.0,9500,8.5927639212825,8.79181482986929,8.51362319859137,8.63353338448703,39612.9817039354,0.0,1.0
2002-03-06,37.25,37.25,34.65,35.6,27200,8.93330884922616,8.93330884922616,8.30977588256876,8.5376052357705,113418.221299689,0.0,1.0
2002-03-07,37.24,37.25,36.1,36.1,12300,8.93091064550824,8.93330884922616,8.65751542166616,8.65751542166616,51288.3868377269,0.0,1.0
2002-03-08,37.2,38.21,36.0,37.26,8100,8.92131783063659,9.16353640614581,8.63353338448703,8.93570705294407,33775.2791370397,0.0,1.0
2002-03-11,36.9,37.24,35.25,37.24,27700,8.8493717190992,8.93091064550824,8.45366810564355,8.93091064550824,115503.11507358,0.0,1.0
2002-03-12,36.75,36.75,36.4,36.75,8700,8.8133986633305,8.8133986633305,8.72946153320355,8.8133986633305,36277.1516657093,0.0,1.0
2002-03-13,36.58,37.05,36.35,36.5,13800,8.77262920012598,8.8853447748679,8.71747051461398,8.75344357038268,57543.0681594009,0.0,1.0
2002-03-14,36.64,36.64,36.11,36.55,41000,8.82059327448424,8.82059327448424,8.69300281500071,8.79892697004364,170310.539580779,0.14,1.0
2002-03-15,36.0,37.0,35.96,36.82,20600,8.66652177623998,8.90725849224664,8.65689230759971,8.86392588336544,85570.6613503425,0.0,1.0
2002-03-18,36.05,36.05,35.61,35.92,30800,8.67855861204031,8.67855861204031,8.57263445699738,8.64726283895944,127940.600465561,0.0,1.0
2002-03-19,36.03,36.5,35.98,36.05,12700,8.67374387772018,8.78689013424331,8.66170704191984,8.67855861204031,52754.7281140461,0.0,1.0
2002-03-20,35.55,36.15,35.45,35.86,7500,8.55819025403698,8.70263228364098,8.53411658243631,8.63281863599904,31154.3669964839,0.0,1.0
2002-03-21,35.67,36.1,35.41,35.41,18600,8.58707865995778,8.69059544784064,8.52448711379604,8.52448711379604,77262.8301512801,0.0,1.0
2002-03-22,35.82,36.1,35.15,35.45,41800,8.62318916735878,8.69059544784064,8.46189556763431,8.53411658243631,173633.672060404,0.0,1.0
2002-03-25,35.38,35.89,33.15,35.64,32600,8.51726501231584,8.64004073747924,7.98042213562098,8.57985655847758,135417.648544717,0.0,1.0
2002-03-26,35.24,35.55,34.6,35.0,7200,8.48356187207491,8.55819025403698,8.32949037383064,8.42578506023331,29908.1923166246,0.0,1.0
2002-03-27,35.1,35.25,34.6,34.99,8000,8.44985873183398,8.48596923923498,8.32949037383064,8.42337769307324,33231.3247962495,0.0,1.0
2002-03-28,35.7,35.93,35.5,35.5,14600,8.59430076143798,8.64967020611951,8.54615341823664,8.54615341823664,60647.1677531554,0.0,1.0
2002-04-01,35.05,35.11,34.11,34.53,8000,8.43782189603364,8.45226609899404,8.21152938298738,8.31263880371018,33231.3247962495,0.0,1.0
2002-04-02,34.05,35.26,33.81,35.01,4500,8.19708518002698,8.48837660639504,8.13930836818538,8.42819242739338,18692.6201978904,0.0,1.0
2002-04-03,33.5,35.0,33.5,34.99,3600,8.06467998622331,8.42578506023331,8.06467998622331,8.42337769307324,14954.0961583123,0.0,1.0
2002-04-04,34.5,34.5,33.35,33.7,3900,8.30541670222998,8.30541670222998,8.02856947882231,8.11282732942465,16200.2708381716,0.0,1.0
2002-04-05,33.05,35.01,33.05,34.21,14400,7.95634846402031,8.42819242739338,7.95634846402031,8.23560305458805,59816.3846332491,0.0,1.0
2002-04-08,34.45,34.5,33.05,33.05,4400,8.29337986642964,8.30541670222998,7.95634846402031,7.95634846402031,18277.2286379372,0.0,1.0
2002-04-09,33.9,33.9,33.46,33.49,2800,8.16097467262598,8.16097467262598,8.05505051758304,8.06227261906325,11630.9636786873,0.0,1.0
2002-04-10,34.5,34.6,34.0,34.0,32500,8.30541670222998,8.32949037383064,8.18504834422664,8.18504834422664,135002.256984764,0.0,1.0
2002-04-11,34.9,35.93,34.74,34.75,36900,8.40171138863264,8.64967020611951,8.36319351407158,8.36560088123164,153279.485622701,0.0,1.0
2002-04-12,35.05,35.5,34.43,34.8,35800,8.43782189603364,8.54615341823664,8.28856513210951,8.37763771703198,148710.178463217,0.0,1.0
2002-04-15,34.67,35.09,34.11,35.09,23900,8.34634194395111,8.44745136467391,8.21152938298738,8.44745136467391,99278.5828287955,0.0,1.0
2002-04-16,35.5,35.7,34.06,34.15,22500,8.54615341823664,8.59430076143798,8.19949254718705,8.22115885162764,93463.1009894518,0.0,1.0
2002-04-17,35.58,35.99,35.19,35.99,6200,8.56541235551718,8.66411440907991,8.47152503627458,8.66411440907991,25754.2767170934,0.0,1.0
2002-04-18,36.0,36.0,35.19,35.4,8600,8.66652177623998,8.66652177623998,8.47152503627458,8.52207974663598,35723.6741559682,0.0,1.0
2002-04-19,35.48,35.94,34.5,35.94,9600,8.54133868391651,8.65207757327958,8.30541670222998,8.65207757327958,39877.5897554994,0.0,1.0
2002-04-22,34.88,35.19,34.85,35.0,8500,8.39689665431251,8.47152503627458,8.38967455283231,8.42578506023331,35308.2825960151,0.0,1.0
2002-04-23,34.69,35.26,34.36,34.74,42200,8.35115667827124,8.48837660639504,8.27171356198904,8.36319351407158,175295.238300216,0.0,1.0
2002-04-24,33.96,35.05,33.96,34.55,7700,8.17541887558638,8.43782189603364,8.17541887558638,8.31745353803031,31985.1501163902,0.0,1.0
2002-04-25,34.5,34.74,34.13,34.7,5700,8.30541670222998,8.36319351407158,8.21634411730751,8.35356404543131,23677.3189173278,0.0,1.0
2002-04-26,33.98,34.46,33.98,34.1,5500,8.18023360990651,8.29578723358971,8.18023360990651,8.20912201582731,22846.5357974215,0.0,1.0
2002-04-29,33.59,34.0,32.9,34.0,10800,8.08634629066391,8.18504834422664,7.92023795661931,8.18504834422664,44862.2884749369,0.0,1.0
2002-04-30,35.52,35.52,33.25,33.77,23900,8.55096815255678,8.55096815255678,8.00449580722164,8.12967889954511,99278.5828287954,0.0,1.0
2002-05-01,35.25,35.51,35.16,35.51,20600,8.48596923923498,8.54856078539671,8.46430293479438,8.54856078539671,85570.6613503425,0.0,1.0
2002-05-02,35.25,35.25,34.95,35.25,16300,8.48596923923498,8.48596923923498,8.41374822443298,8.48596923923498,67708.8242723584,0.0,1.0
2002-05-03,35.45,35.5,35.0,35.25,7700,8.53411658243631,8.54615341823664,8.42578506023331,8.48596923923498,31985.1501163902,0.0,1.0
2002-05-06,34.12,35.25,34.12,35.22,4600,8.21393675014744,8.48596923923498,8.21393675014744,8.47874713775478,19108.0117578435,0.0,1.0
2002-05-07,34.28,34.66,34.09,34.35,5100,8.25245462470851,8.34393457679104,8.20671464866725,8.26930619482898,21184.9695576091,0.0,1.0
2002-05-08,36.04,36.25,34.4,34.41,15900,8.67615124488024,8.72670595524164,8.28134303062931,8.28375039778938,66047.258032546,0.0,1.0
2002-05-09,36.89,37.4,35.88,36.1,51500,8.88077745348591,9.00355317864931,8.63763337031918,8.69059544784064,213926.653375856,0.0,1.0
2002-05-10,35.0,36.84,34.06,36.84,18000,8.42578506023331,8.86874061768558,8.19949254718705,8.86874061768558,74770.4807915615,0.0,1.0
2002-05-13,34.86,35.14,34.4,35.0,7600,8.39208191999238,8.45948820047424,8.28134303062931,8.42578506023331,31569.758556437,0.0,1.0
2002-05-14,35.73,36.74,34.26,34.27,34700,8.60152286291818,8.84466694608491,8.24763989038838,8.25004725754845,144140.871303732,0.0,1.0
2002-05-15,37.4,37.48,35.7,36.75,41000,9.00355317864931,9.02281211592984,8.59430076143798,8.84707431324498,170310.539580779,0.0,1.0
2002-05-16,36.2,36.86,36.0,36.28,13400,8.71466911944131,8.87355535200571,8.66652177623998,8.73392805672184,55662.4690337179,0.0,1.0
2002-05-17,35.68,36.8,35.15,36.37,30100,8.58948602711784,8.85911114904531,8.46189556763431,8.75559436116244,125032.859545889,0.0,1.0
2002-05-20,34.75,35.81,34.75,35.67,58600,8.36560088123164,8.62078180019871,8.36560088123164,8.58707865995778,243419.454132528,0.0,1.0
2002-05-21,34.75,35.09,34.75,34.77,7200,8.36560088123164,8.44745136467391,8.36560088123164,8.37041561555178,29908.1923166246,0.0,1.0
2002-05-22,34.96,34.96,34.6,34.76,89800,8.41615559159304,8.41615559159304,8.32949037383064,8.36800824839171,373021.620837901,0.0,1.0
2002-05-23,34.61,34.74,34.05,34.6,26800,8.33189774099071,8.36319351407158,8.19708518002698,8.32949037383064,111324.938067436,0.0,1.0
2002-05-24,33.65,34.77,33.5,34.1,19800,8.10079049362431,8.37041561555178,8.06467998622331,8.20912201582731,82247.5288707176,0.0,1.0
2002-05-28,34.12,34.12,33.25,33.68,80000,8.21393675014744,8.21393675014744,8.00449580722164,8.10801259510451,332313.247962495,0.0,1.0
2002-05-29,34.02,34.75,33.2,33.5,19200,8.18986307854678,8.36560088123164,7.99245897142131,8.06467998622331,79755.1795109988,0.0,1.0
2002-05-30,34.3,34.5,33.38,34.02,13900,8.25726935902864,8.30541670222998,8.03579158030251,8.18986307854678,57739.4268334836,0.0,1.0
2002-05-31,33.93,34.9,33.77,34.33,26600,8.16819677410618,8.40171138863264,8.12967889954511,8.26449146050884,110494.15494753,0.0,1.0
2002-06-03,31.63,33.53,31.51,33.52,22400,7.61450232729085,8.07190208770351,7.58561392137005,8.06949472054345,93047.7094294986,0.0,1.0
2002-06-04,30.98,32.2,30.65,31.97,10100,7.45802346188651,7.75172225541465,7.37858034560431,7.69635281073311,41954.547555265,0.0,1.0
2002-06-05,29.81,31.39,29.81,30.6,16200,7.17636150415871,7.55672551544925,7.17636150415871,7.36654350980398,67293.4327124053,0.0,1.0
2002-06-06,31.29,31.48,28.78,30.4,49900,7.53265184384858,7.57839181988985,6.92840268667185,7.31839616660265,207280.388416606,0.0,1.0
2002-06-07,29.56,30.74,29.21,30.24,44700,7.11617732515705,7.40024665004491,7.03191947455471,7.27987829204158,185680.027299044,0.0,1.0
2002-06-10,26.47,29.83,25.83,29.56,34200,6.37230087269645,7.18117623847885,6.21822937445218,7.11617732515705,142063.913503967,0.0,1.0
2002-06-11,26.85,27.25,26.08,26.88,25000,6.46378082477898,6.56007551118165,6.27841355345385,6.47100292625918,103847.88998828,0.0,1.0
2002-06-12,27.77,27.79,26.3,26.41,19300,6.68525860350512,6.69007333782525,6.33137563097532,6.35785666973605,80170.5710709519,0.0,1.0
2002-06-13,29.0,29.0,27.23,27.23,33000,6.98136476419331,6.98136476419331,6.55526077686152,6.55526077686152,137079.214784529,0.0,1.0
2002-06-14,31.5,31.75,27.76,28.14,29800,7.61690969445091,7.67736135869259,6.71255279739547,6.80443932704282,123238.956171932,0.14,1.0
2002-06-17,31.5,31.88,30.59,31.88,9700,7.61690969445091,7.70879622409826,7.39686563661122,7.70879622409826,40114.6937875081,0.0,1.0
2002-06-18,32.05,32.06,30.75,31.71,23000,7.7499033557826,7.75232142235226,7.43555470172589,7.66768909241392,95117.3151662562,0.0,1.0
2002-06-19,30.2,31.77,29.76,31.76,81200,7.30256104039421,7.68219749183192,7.19616611132886,7.67977942526225,335805.477891305,0.0,1.0
2002-06-20,30.4,30.88,30.1,30.39,32900,7.35092237178755,7.46698956713156,7.27838037469754,7.34850430521788,136059.116042166,0.0,1.0
2002-06-21,30.45,30.45,29.98,30.4,40100,7.36301270463588,7.36301270463588,7.24936357586154,7.35092237178755,165834.971224647,0.0,1.0
2002-06-24,30.5,30.5,29.55,30.45,36800,7.37510303748422,7.37510303748422,7.14538671336586,7.36301270463588,152187.70426601,0.0,1.0
2002-06-25,30.41,30.95,29.62,30.11,23900,7.35334043835722,7.48391603311923,7.16231317935353,7.28079844126721,98839.2970640662,0.0,1.0
2002-06-26,30.82,31.35,29.26,29.8,31000,7.45248116771356,7.58063869590591,7.07526278284552,7.20583837760753,128201.598702345,0.0,1.0
2002-06-27,31.3,31.3,29.8,30.82,23800,7.56854836305757,7.56854836305757,7.20583837760753,7.45248116771356,98425.7435198652,0.0,1.0
2002-06-28,33.36,35.28,30.91,31.3,82000,8.06667007640897,8.53093885778502,7.47424376684056,7.56854836305757,339113.906244913,0.0,1.0
2002-07-01,33.15,33.71,32.5,32.78,30300,8.01589067844596,8.15130240634731,7.85871635141761,7.92642221536828,125306.723892938,0.0,1.0
2002-07-02,32.16,32.9,32.15,32.55,11700,7.77650208804893,7.95543901420429,7.77408402147927,7.87080668426594,48385.7646715304,0.0,1.0
2002-07-03,32.75,32.75,31.0,32.05,10200,7.91916801565928,7.91916801565928,7.49600636596757,7.7499033557826,42182.4615085137,0.0,1.0
2002-07-05,32.75,32.75,31.56,32.75,5800,7.91916801565928,7.91916801565928,7.63141809386892,7.91916801565928,23986.1055636646,0.0,1.0
2002-07-08,32.57,33.25,31.58,32.7,15800,7.87564281740528,8.04007134414263,7.63625422700825,7.90707768281095,65341.459983776,0.0,1.0
2002-07-09,33.14,33.39,31.59,32.12,17000,8.01347261187629,8.07392427611797,7.63867229357792,7.76682982177026,70304.1025141894,0.0,1.0
2002-07-10,34.62,35.34,32.29,32.89,37400,8.371346464187,8.54544725720303,7.8079369534546,7.95302094763462,154669.025531217,0.0,1.0
2002-07-11,32.88,34.08,32.49,34.02,29800,7.95060288106495,8.24077086942499,7.85629828484794,8.22626247000699,123238.956171932,0.0,1.0
2002-07-12,32.1,32.9,32.1,32.81,12100,7.76199368863093,7.95543901420429,7.76199368863093,7.93367641507729,50039.9788483348,0.0,1.0
2002-07-15,31.01,32.11,30.16,32.11,13700,7.49842443253723,7.7644117552006,7.29288877411554,7.7644117552006,56656.8355555527,0.0,1.0
2002-07-16,29.45,31.01,29.45,31.01,11400,7.12120604766919,7.49842443253723,7.12120604766919,7.49842443253723,47145.104038927,0.0,1.0
2002-07-17,28.15,29.9,28.11,29.9,10200,6.80685739361248,7.2300190433042,6.79718512733382,7.2300190433042,42182.4615085137,0.0,1.0
2002-07-18,26.77,28.21,26.74,28.0,18500,6.47316420699844,6.82136579303048,6.46591000728944,6.77058639506748,76507.4056772061,0.0,1.0
2002-07-19,25.65,26.76,25.47,26.76,23000,6.20234075119574,6.47074614042878,6.15881555294174,6.47074614042878,95117.3151662563,0.0,1.0
2002-07-22,25.55,26.21,24.05,25.79,27000,6.17816008549907,6.33775247909709,5.81545010004903,6.23619368317108,111659.456934301,0.0,1.0
2002-07-23,25.55,26.55,24.66,24.66,21600,6.17816008549907,6.41996674246577,5.96295216079872,5.96295216079872,89327.5655474407,0.0,1.0
2002-07-24,26.25,26.29,24.36,26.29,22500,6.34742474537576,6.35709701165443,5.89041016370871,6.35709701165443,93049.5474452507,0.0,1.0
2002-07-25,26.03,26.45,25.35,26.25,10200,6.29422728084309,6.3957860767691,6.12979875410574,6.34742474537576,42182.4615085136,0.0,1.0
2002-07-26,25.44,26.34,24.26,26.34,19500,6.15156135323274,6.36918734450276,5.86622949801204,6.36918734450276,80642.9411192172,0.0,1.0
2002-07-29,25.6,25.93,25.5,25.92,12600,6.19025041834741,6.27004661514642,6.16606975265074,6.26762854857675,52107.7465693404,0.0,1.0
2002-07-30,25.0,25.59,24.6,25.59,21400,6.04516642416739,6.18783235177774,5.94844376138071,6.18783235177774,88500.4584590384,0.0,1.0
2002-07-31,25.03,25.31,24.35,24.72,43300,6.05242062387639,6.12012648782707,5.88799209713904,5.97746056021672,179068.684639082,0.0,1.0
2002-08-01,24.29,25.05,23.9,24.8,27100,5.87348369772104,6.05725675701573,5.77917910150403,5.99680509277405,112073.010478502,0.0,1.0
2002-08-02,24.19,25.5,23.88,23.88,15900,5.84930303202437,6.16606975265074,5.77434296836469,5.77434296836469,65755.0135279771,0.0,1.0
2002-08-05,25.24,25.5,23.76,23.76,4600,6.1032000218394,6.16606975265074,5.74532616952869,5.74532616952869,19023.4630332512,0.0,1.0
2002-08-06,24.8,25.82,24.38,25.69,19400,5.99680509277405,6.24344788288008,5.89524629684804,6.21201301747441,80229.3875750162,0.0,1.0
2002-08-07,24.71,24.8,24.21,24.8,12600,5.97504249364705,5.99680509277405,5.8541391651637,5.99680509277405,52107.7465693404,0.0,1.0
2002-08-08,25.2,25.75,24.55,24.57,42400,6.09352775556073,6.22652141689241,5.93635342853238,5.94118956167171,175346.702741272,0.0,1.0
2002-08-09,24.9,25.6,24.9,25.6,16000,6.02098575847072,6.19025041834741,6.02098575847072,6.19025041834741,66168.5670721783,0.0,1.0
2002-08-12,25.59,25.74,24.57,24.91,26900,6.18783235177774,6.22410335032275,5.94118956167171,6.02340382504039,111245.9033901,0.0,1.0
2002-08-13,24.16,25.88,24.15,25.82,25700,5.84204883231537,6.25795628229808,5.8396307657457,6.24344788288008,106283.260859686,0.0,1.0
2002-08-14,25.6,26.5,25.27,26.15,15700,6.19025041834741,6.40787640961743,6.1104542215484,6.32324407967909,64927.9064395749,0.0,1.0
2002-08-15,26.0,26.19,25.34,25.88,39100,6.28697308113409,6.33291634595776,6.12738068753607,6.25795628229808,161699.435782636,0.0,1.0
2002-08-16,26.19,26.32,25.72,26.16,5900,6.33291634595776,6.36435121136343,6.21926721718341,6.32566214624876,24399.6591078657,0.0,1.0
2002-08-19,26.0,26.5,25.99,26.34,10600,6.28697308113409,6.40787640961743,6.28455501456442,6.36918734450276,43836.6756853181,0.0,1.0
2002-08-20,24.51,26.29,24.13,26.29,20400,5.92668116225371,6.35709701165443,5.83479463260637,6.35709701165443,84364.9230170273,0.0,1.0
2002-08-21,24.31,24.85,23.24,24.58,21700,5.87831983086037,6.00889542562239,5.61958670790601,5.94360762824138,89741.1190916418,0.0,1.0
2002-08-22,26.22,26.22,24.91,25.02,14400,6.34017054566676,6.34017054566676,6.02340382504039,6.05000255730673,59551.7103649604,0.0,1.0
2002-08-23,25.16,26.27,25.16,26.27,11600,6.08385548928206,6.35226087851509,6.08385548928206,6.35226087851509,47972.2111273293,0.0,1.0
2002-08-26,27.58,27.58,25.01,25.01,19200,6.66902759914147,6.66902759914147,6.04758449073706,6.04758449073706,79402.2804866139,0.0,1.0
2002-08-27,26.25,27.75,26.25,26.65,30400,6.34742474537576,6.7101347308258,6.34742474537576,6.44414740816244,125720.277437139,0.0,1.0
2002-08-28,25.92,27.0,25.87,26.75,17500,6.26762854857675,6.52877973810078,6.25553821572842,6.46832807385911,72371.870235195,0.0,1.0
2002-08-29,26.3,26.55,26.02,26.02,18800,6.3595150782241,6.41996674246577,6.29180921427342,6.29180921427342,77748.0663098094,0.0,1.0
2002-08-30,26.08,26.48,26.07,26.29,10700,6.30631761369142,6.4030402764781,6.30389954712176,6.35709701165443,44250.2292295192,0.0,1.0
2002-09-03,26.02,26.89,25.75,25.75,11100,6.29180921427342,6.50218100583445,6.22652141689241,6.22652141689241,45904.4434063237,0.0,1.0
2002-09-04,26.2,26.25,25.91,25.91,37800,6.33533441252743,6.34742474537576,6.26521048200708,6.26521048200708,156323.239708021,0.0,1.0
2002-09-05,25.5,26.28,25.5,26.09,18500,6.16606975265074,6.35467894508476,6.16606975265074,6.30873568026109,76507.4056772061,0.0,1.0
2002-09-06,26.29,26.36,25.1,25.1,10700,6.35709701165443,6.3740234776421,6.06934708986406,6.06934708986406,44250.2292295192,0.0,1.0
2002-09-09,27.75,27.75,25.76,26.26,15500,6.7101347308258,6.7101347308258,6.22893948346208,6.34984281194543,64100.7993511727,0.0,1.0
2002-09-10,27.7,27.75,27.24,27.75,15500,6.69804439797747,6.7101347308258,6.58681333577279,6.7101347308258,64100.7993511727,0.0,1.0
2002-09-11,27.83,27.83,27.22,27.68,2400,6.72947926338314,6.72947926338314,6.58197720263346,6.69320826483814,9925.28506082674,0.0,1.0
2002-09-12,27.44,27.91,26.66,27.82,14000,6.63517466716613,6.74882379594048,6.44656547473211,6.72706119681347,57897.496188156,0.0,1.0
2002-09-13,27.65,28.2,27.25,27.34,13200,6.68595406512913,6.81894772646082,6.58923140234246,6.61099400146946,54589.0678345471,0.0,1.0
2002-09-16,27.27,28.06,27.2,27.69,22700,6.59406753548179,6.78509479448548,6.57714106949412,6.6956263314078,93876.6545336529,0.0,1.0
2002-09-17,26.89,27.65,26.89,27.65,21600,6.50218100583445,6.68595406512913,6.50218100583445,6.68595406512913,89327.5655474406,0.0,1.0
2002-09-18,27.44,27.76,26.8,26.8,17100,6.66902759914147,6.74680051574953,6.51348176592534,6.51348176592534,70358.6831849976,0.14,1.0
2002-09-19,27.66,27.66,26.46,27.35,21100,6.72249647930951,6.72249647930951,6.43084804202927,6.64715396634545,86816.8546902603,0.0,1.0
2002-09-20,26.2,28.36,26.16,27.06,57300,6.36765754728522,6.89262473438965,6.35793593270921,6.57667226066939,235763.306812887,0.0,1.0
2002-09-23,25.76,26.45,25.68,26.45,8200,6.26071978694913,6.42841763838527,6.24127655779712,6.42841763838527,33739.2515857884,0.0,1.0
2002-09-24,25.18,26.07,25.18,25.73,14400,6.11975637559702,6.33606229991319,6.11975637559702,6.25342857601713,59249.4174189454,0.0,1.0
2002-09-25,25.91,26.16,24.78,25.01,24100,6.29717584160916,6.35793593270921,6.02254022983694,6.07843951364898,99160.4833192072,0.0,1.0
2002-09-26,26.45,26.45,26.07,26.44,10900,6.42841763838527,6.42841763838527,6.33606229991319,6.42598723474127,44848.5173518406,0.0,1.0
2002-09-27,26.45,26.45,25.37,26.45,10800,6.42841763838527,6.42841763838527,6.16593404483305,6.42841763838527,44437.063064209,0.0,1.0
2002-09-30,24.5,25.33,24.15,25.33,30500,5.95448892780488,6.15621243025705,5.86942480026481,6.15621243025705,125493.557727627,0.0,1.0
2002-10-01,25.01,25.2,24.1,24.5,35500,6.07843951364898,6.12461718288502,5.8572727820448,5.95448892780488,146066.272109206,0.0,1.0
2002-10-02,25.07,25.34,24.58,24.58,7200,6.09302193551299,6.15864283390105,5.9739321569569,5.9739321569569,29624.7087094727,0.0,1.0
2002-10-03,25.09,25.63,25.02,25.07,2000,6.097882742801,6.2291245395771,6.08086991729298,6.09302193551299,8229.0857526313,0.0,1.0
2002-10-04,24.82,25.62,24.41,25.62,6400,6.03226184441294,6.2266941359331,5.93261529500886,6.2266941359331,26333.0744084202,0.0,1.0
2002-10-07,25.2,25.5,25.0,25.0,8700,6.12461718288502,6.19752929220508,6.07600911000498,6.07600911000498,35796.5230239462,0.0,1.0
2002-10-08,24.59,25.2,24.59,25.2,14400,5.9763625606009,6.12461718288502,5.9763625606009,6.12461718288502,59249.4174189454,0.0,1.0
2002-10-09,23.6,24.55,23.6,24.55,24000,5.7357525998447,5.96664094602489,5.7357525998447,5.96664094602489,98749.0290315757,0.0,1.0
2002-10-10,23.19,23.55,23.0,23.55,10500,5.63610605044062,5.72360058162469,5.58992838120458,5.72360058162469,43202.7002013144,0.0,1.0
2002-10-11,23.83,23.83,23.2,23.2,20800,5.79165188365675,5.79165188365675,5.63853645408462,5.63853645408462,85582.4918273655,0.0,1.0
2002-10-14,23.98,24.08,23.78,23.78,12600,5.82810793831678,5.8524119747568,5.77949986543674,5.77949986543674,51843.2402415772,0.0,1.0
2002-10-15,23.6,23.9,23.38,23.88,28800,5.7357525998447,5.80866470916476,5.68228371967666,5.80380390187676,118498.834837891,0.0,1.0
2002-10-16,23.49,23.63,23.44,23.6,17300,5.70901815976068,5.74304381077671,5.69686614154067,5.7357525998447,71181.5917602608,0.0,1.0
2002-10-17,23.75,23.75,23.5,23.55,14800,5.77220865450473,5.77220865450473,5.71144856340468,5.72360058162469,60895.2345694717,0.0,1.0
2002-10-18,23.84,23.85,23.7,23.75,8500,5.79408228730075,5.79651269094475,5.76005663628472,5.77220865450473,34973.614448683,0.0,1.0
2002-10-21,23.85,23.9,23.8,23.8,4300,5.79651269094475,5.80866470916476,5.78436067272474,5.78436067272474,17692.5343681573,0.0,1.0
2002-10-22,23.85,23.95,23.8,23.8,5600,5.79651269094475,5.82081672738477,5.78436067272474,5.78436067272474,23041.4401073677,0.0,1.0
2002-10-23,24.2,24.25,23.85,23.9,6700,5.88157681848482,5.89372883670483,5.79651269094475,5.80866470916476,27567.4372713149,0.0,1.0
2002-10-24,24.35,24.5,23.64,24.3,7500,5.91803287314485,5.95448892780488,5.74547421442071,5.90588085492484,30859.0715723674,0.0,1.0
2002-10-25,24.84,24.84,24.32,24.4,7300,6.03712265170095,6.03712265170095,5.91074166221284,5.93018489136486,30036.1629971043,0.0,1.0
2002-10-28,24.82,24.98,24.77,24.79,4500,6.03226184441294,6.07114830271698,6.02010982619293,6.02497063348094,18515.4429434205,0.0,1.0
2002-10-29,25.26,25.3,24.72,24.9,9400,6.13919960474903,6.14892121932504,6.00795780797292,6.05170507356496,38676.7030373671,0.0,1.0
2002-10-30,25.41,25.41,25.11,25.21,9100,6.17565565940906,6.17565565940906,6.102743550089,6.12704758652902,37442.3401744725,0.0,1.0
2002-10-31,25.39,25.55,25.29,25.45,8200,6.17079485212106,6.20968131042509,6.14649081568104,6.18537727398507,33739.2515857883,0.0,1.0
2002-11-01,26.3,26.67,25.35,25.4,22300,6.39196158372524,6.48188651855331,6.16107323754505,6.17322525576506,91754.306141839,0.0,1.0
2002-11-04,26.85,26.86,26.3,26.3,14200,6.52563378414535,6.52806418778935,6.39196158372524,6.39196158372524,58426.5088436823,0.0,1.0
2002-11-05,26.62,26.85,26.58,26.85,6200,6.4697345003333,6.52563378414535,6.46001288575729,6.52563378414535,25510.1658331571,0.0,1.0
2002-11-06,26.88,27.0,26.59,26.65,23900,6.53292499507735,6.56208983880538,6.4624432894013,6.47702571126531,98337.5747439442,0.0,1.0
2002-11-07,25.86,26.85,25.85,26.85,11200,6.28502382338915,6.52563378414535,6.28259341974515,6.52563378414535,46082.8802147353,0.0,1.0
2002-11-08,25.74,26.07,25.72,25.8,10900,6.25585897966113,6.33606229991319,6.25099817237312,6.27044140152514,44848.5173518406,0.0,1.0
2002-11-11,25.25,25.75,25.25,25.74,10300,6.13676920110503,6.25828938330513,6.13676920110503,6.25585897966113,42379.7916260512,0.0,1.0
2002-11-12,25.25,25.44,25.25,25.28,6500,6.13676920110503,6.18294687034107,6.13676920110503,6.14406041203704,26744.5286960517,0.0,1.0
2002-11-13,25.3,25.41,25.26,25.28,4100,6.14892121932504,6.17565565940906,6.13919960474903,6.14406041203704,16869.6257928942,0.0,1.0
2002-11-14,25.6,25.7,25.29,25.4,11300,6.2218333286451,6.24613736508512,6.14649081568104,6.17322525576506,46494.3345023669,0.0,1.0
2002-11-15,25.18,25.55,25.09,25.55,11200,6.11975637559702,6.20968131042509,6.097882742801,6.20968131042509,46082.8802147353,0.0,1.0
2002-11-18,24.45,25.22,24.36,25.22,15100,5.94233690958487,6.12947799017302,5.92046327678885,6.12947799017302,62129.5974323664,0.0,1.0
2002-11-19,24.95,24.95,24.29,24.42,18500,6.06385709178497,6.06385709178497,5.90345045128084,5.93504569865286,76119.0432118396,0.0,1.0
2002-11-20,25.55,25.66,25.0,25.0,19500,6.20968131042509,6.23641575050911,6.07600911000498,6.07600911000498,80233.5860881552,0.0,1.0
2002-11-21,25.3,25.95,25.29,25.65,13800,6.14892121932504,6.30689745618517,6.14649081568104,6.23398534686511,56780.691693156,0.0,1.0
2002-11-22,25.23,25.26,25.14,25.26,1600,6.13190839381703,6.13919960474903,6.11003476102101,6.13919960474903,6583.26860210504,0.0,1.0
2002-11-25,24.91,25.29,24.74,25.25,8300,6.05413547720896,6.14649081568104,6.01281861526093,6.13676920110503,34150.7058734199,0.0,1.0
2002-11-26,24.71,24.98,24.7,24.95,4700,6.00552740432892,6.07114830271698,6.00309700068492,6.06385709178497,19338.3515186836,0.0,1.0
2002-11-27,25.85,25.85,24.81,24.81,11800,6.28259341974515,6.28259341974515,6.02983144076894,6.02983144076894,48551.6059405247,0.0,1.0
2002-11-29,25.7,25.85,25.63,25.8,3900,6.24613736508512,6.28259341974515,6.2291245395771,6.27044140152514,16046.717217631,0.0,1.0
2002-12-02,26.1,26.15,25.6,25.69,11100,6.3433535108452,6.35550552906521,6.2218333286451,6.24370696144112,45671.4259271037,0.0,1.0
2002-12-03,25.4,26.05,25.4,26.05,4400,6.17322525576506,6.33120149262519,6.17322525576506,6.33120149262519,18103.9886557889,0.0,1.0
2002-12-04,25.17,25.35,25.01,25.35,15000,6.11732597195301,6.16107323754505,6.07843951364898,6.16107323754505,61718.1431447348,0.0,1.0
2002-12-05,24.8,25.2,24.7,25.2,7300,6.02740103712494,6.12461718288502,6.00309700068492,6.12461718288502,30036.1629971043,0.0,1.0
2002-12-06,24.95,24.95,24.6,24.75,4300,6.06385709178497,6.06385709178497,5.9787929642449,6.01524901890493,17692.5343681573,0.0,1.0
2002-12-09,24.4,24.95,24.4,24.95,9900,5.93018489136486,6.06385709178497,5.93018489136486,6.06385709178497,40733.974475525,0.0,1.0
2002-12-10,25.19,25.2,24.45,24.45,5600,6.12218677924102,6.12461718288502,5.94233690958487,5.94233690958487,23041.4401073676,0.0,1.0
2002-12-11,25.47,25.47,25.25,25.25,4000,6.19023808127307,6.19023808127307,6.13676920110503,6.13676920110503,16458.1715052626,0.0,1.0
2002-12-12,25.65,25.78,25.5,25.5,5500,6.23398534686511,6.26558059423713,6.19752929220508,6.19752929220508,22629.9858197361,0.0,1.0
2002-12-13,25.5,25.6,25.25,25.6,7300,6.19752929220508,6.2218333286451,6.13676920110503,6.2218333286451,30036.1629971043,0.0,1.0
2002-12-16,25.52,25.63,25.46,25.54,6500,6.20239009949308,6.2291245395771,6.18780767762907,6.20725090678109,26744.5286960518,0.0,1.0
2002-12-17,25.06,25.52,25.05,25.52,5100,6.09059153186899,6.20239009949308,6.08816112822499,6.20239009949308,20984.1686692098,0.0,1.0
2002-12-18,24.1,24.86,24.1,24.86,11800,5.89129843306083,6.07708211808681,5.89129843306083,6.07708211808681,48271.1923748616,0.14,1.0
2002-12-19,24.25,24.3,24.05,24.15,31600,5.92796626563175,5.94018887648872,5.87907582220386,5.9035210439178,129268.616868273,0.0,1.0
2002-12-20,24.5,24.5,24.21,24.35,16700,5.98907931991661,5.98907931991661,5.91818817694617,5.95241148734569,68316.0095474736,0.0,1.0
2002-12-23,25.1,25.1,24.4,24.4,13000,6.13575065020028,6.13575065020028,5.96463409820266,5.96463409820266,53180.1271926442,0.0,1.0
2002-12-24,25.08,25.17,25.03,25.11,2100,6.13086160585749,6.15286230540004,6.11863899500052,6.13819517237168,8590.63593111944,0.0,1.0
2002-12-26,24.79,25.15,24.71,25.13,5800,6.05997046288705,6.14797326105725,6.0404142855159,6.14308421671447,23726.5182859489,0.0,1.0
2002-12-27,24.28,24.75,24.2,24.71,11900,5.93529983214593,6.05019237420147,5.91574365477477,6.0404142855159,48680.2702763435,0.0,1.0
2002-12-30,23.91,24.25,23.86,24.23,10800,5.84485251180433,5.92796626563175,5.83262990094736,5.92307722128896,44180.4133600428,0.0,1.0
2002-12-31,23.8,24.05,23.65,23.81,24600,5.81796276791899,5.87907582220386,5.78129493534807,5.82040729009039,100633.163764542,0.0,1.0
2003-01-02,24.58,24.65,23.8,23.8,14000,6.00863549728777,6.02574715248753,5.81796276791899,5.81796276791899,57270.9062074629,0.0,1.0
2003-01-03,24.58,24.68,24.4,24.58,9900,6.00863549728777,6.03308071900171,5.96463409820266,6.00863549728777,40498.7122467059,0.0,1.0
2003-01-06,25.35,25.35,24.63,24.63,8400,6.19686370448515,6.19686370448515,6.02085810814474,6.02085810814474,34362.5437244777,0.0,1.0
2003-01-07,24.54,25.4,24.45,25.25,9400,5.99885740860219,6.20908631534212,5.97685670905964,6.1724184827712,38453.3227392965,0.0,1.0
2003-01-08,24.2,24.64,24.15,24.64,6600,5.91574365477477,6.02330263031613,5.9035210439178,6.02330263031613,26999.141497804,0.0,1.0
2003-01-09,24.31,24.35,24.11,24.18,8700,5.94263339866011,5.95241148734569,5.89374295523222,5.91085461043198,35589.7774289234,0.0,1.0
2003-01-10,24.55,24.55,24.35,24.37,6800,6.00130193077358,6.00130193077358,5.95241148734569,5.95730053168848,27817.2973007677,0.0,1.0
2003-01-13,24.51,24.66,24.35,24.6,9100,5.991523842088,6.02819167465892,5.95241148734569,6.01352454163056,37226.0890348509,0.0,1.0
2003-01-14,24.35,24.65,24.3,24.54,9300,5.95241148734569,6.02574715248753,5.94018887648872,5.99885740860219,38044.2448378147,0.0,1.0
2003-01-15,24.32,24.45,24.15,24.3,6900,5.94507792083151,5.97685670905964,5.9035210439178,5.94018887648872,28226.3752022496,0.0,1.0
2003-01-16,24.53,24.54,24.34,24.36,6500,5.99641288643079,5.99885740860219,5.9499669651743,5.95485600951709,26590.0635963221,0.0,1.0
2003-01-17,24.44,24.54,24.25,24.5,7600,5.97441218688824,5.99885740860219,5.92796626563175,5.98907931991661,31089.9205126227,0.0,1.0
2003-01-21,24.35,24.44,24.2,24.44,9100,5.95241148734569,5.97441218688824,5.91574365477477,5.97441218688824,37226.0890348509,0.0,1.0
2003-01-22,24.07,24.35,24.07,24.35,6300,5.88396486654664,5.95241148734569,5.88396486654664,5.95241148734569,25771.9077933583,0.0,1.0
2003-01-23,23.89,24.1,23.89,24.1,7700,5.83996346746154,5.89129843306083,5.83996346746154,5.89129843306083,31498.9984141046,0.0,1.0
2003-01-24,23.02,23.88,23.02,23.88,6700,5.62729003855022,5.83751894529015,5.62729003855022,5.83751894529015,27408.2193992858,0.0,1.0
2003-01-27,22.55,23.01,22.55,23.01,3900,5.51239749649468,5.62484551637882,5.51239749649468,5.62484551637882,15954.0381577932,0.0,1.0
2003-01-28,22.19,22.55,22.17,22.55,7200,5.42439469832447,5.51239749649468,5.41950565398168,5.51239749649468,29453.6089066952,0.0,1.0
2003-01-29,22.19,22.55,22.17,22.55,57400,5.42439469832447,5.51239749649468,5.41950565398168,5.51239749649468,234810.715450598,0.0,1.0
2003-01-30,21.25,21.7,20.3,21.7,56100,5.19460961421339,5.30461311192614,4.96238000793091,5.30461311192614,229492.702731333,0.0,1.0
2003-01-31,20.62,21.16,20.25,21.15,51400,5.04060471741553,5.17260891467084,4.95015739707393,5.17016439249944,210266.041361685,0.0,1.0
2003-02-03,20.21,20.7,19.88,20.6,62500,4.94037930838835,5.06016089478669,4.85971007673233,5.03571567307274,255673.688426174,0.0,1.0
2003-02-04,20.15,20.54,19.66,20.21,34300,4.92571217535999,5.02104854004437,4.80593058896166,4.94037930838835,140313.720208284,0.0,1.0
2003-02-05,19.77,20.25,19.77,20.25,8000,4.832820332847,4.95015739707393,4.832820332847,4.95015739707393,32726.2321185502,0.0,1.0
2003-02-06,19.55,19.75,19.55,19.75,30200,4.77904084507631,4.82793128850421,4.77904084507631,4.82793128850421,123541.526247527,0.0,1.0
2003-02-07,19.06,19.57,19.06,19.53,26700,4.65925925867798,4.7839298894191,4.65925925867798,4.77415180073353,109223.799695662,0.0,1.0
2003-02-10,19.0,19.29,18.82,19.11,10600,4.64459212564962,4.71548326862006,4.60059072656451,4.67148186953496,43362.257557079,0.0,1.0
2003-02-11,19.05,19.95,18.8,18.9,37000,4.65681473650659,4.8768217319321,4.59570168222173,4.62014690393567,151358.823548295,0.0,1.0
2003-02-12,18.85,19.31,18.65,19.0,29200,4.6079242930787,4.72037231296285,4.55903384965081,4.64459212564962,119450.747232708,0.0,1.0
2003-02-13,18.78,18.8,18.4,18.7,41900,4.59081263787894,4.59570168222173,4.49792079536594,4.57125646050778,171403.640720907,0.0,1.0
2003-02-14,18.96,19.15,18.82,18.82,6800,4.63481403696404,4.68125995822053,4.60059072656451,4.60059072656451,27817.2973007677,0.0,1.0
2003-02-18,19.54,19.56,18.9,19.06,36000,4.77659632290492,4.78148536724771,4.62014690393567,4.65925925867798,147268.044533476,0.0,1.0
2003-02-19,18.57,19.7,18.56,19.7,19400,4.53947767227965,4.81570867764723,4.53703315010826,4.81570867764723,79361.1128874843,0.0,1.0
2003-02-20,18.7,18.75,18.56,18.57,14500,4.57125646050778,4.58347907136475,4.53703315010826,4.53947767227965,59316.2957148723,0.0,1.0
2003-02-21,18.7,18.78,18.49,18.7,17200,4.57125646050778,4.59081263787894,4.51992149490849,4.57125646050778,70361.399054883,0.0,1.0
2003-02-24,18.49,18.85,18.41,18.75,18100,4.51992149490849,4.6079242930787,4.50036531753734,4.58347907136475,74043.10016822,0.0,1.0
2003-02-25,18.7,18.7,18.34,18.41,23700,4.57125646050778,4.57125646050778,4.48325366233758,4.50036531753734,96951.4626512051,0.0,1.0
2003-02-26,18.78,18.94,18.6,18.7,38600,4.59081263787894,4.62992499262125,4.54681123879383,4.57125646050778,157904.069972005,0.0,1.0
2003-02-27,18.8,18.9,18.61,18.9,4800,4.59570168222173,4.62014690393567,4.54925576096523,4.62014690393567,19635.7392711301,0.0,1.0
2003-02-28,19.2,19.45,18.95,19.1,18100,4.69348256907751,4.75459562336237,4.63236951479264,4.66903734736356,74043.1001682199,0.0,1.0
2003-03-03,19.17,19.4,19.15,19.3,30400,4.68614900256332,4.7423730125054,4.68125995822053,4.71792779079145,124359.682050491,0.0,1.0
2003-03-04,19.06,19.6,18.98,19.07,9500,4.65925925867798,4.79126345593329,4.63970308130683,4.66170378084938,38862.4006407784,0.0,1.0
2003-03-05,18.81,19.1,18.75,19.1,7200,4.59814620439312,4.66903734736356,4.58347907136475,4.66903734736356,29453.6089066952,0.0,1.0
2003-03-06,18.15,18.75,18.14,18.75,12500,4.43680774108108,4.58347907136475,4.43436321890969,4.58347907136475,51134.7376852348,0.0,1.0
2003-03-07,18.12,18.45,18.12,18.25,16200,4.4294741745669,4.51014340622292,4.4294741745669,4.46125296279503,66270.6200400642,0.0,1.0
2003-03-10,17.38,18.1,17.21,18.1,39100,4.2485795338837,4.42458513022411,4.20702265696999,4.42458513022411,159949.459479414,0.0,1.0
2003-03-11,17.15,17.6,17.1,17.6,19300,4.19235552394163,4.30235902165438,4.18013291308465,4.30235902165438,78952.0349860024,0.0,1.0
2003-03-12,17.0,17.12,16.88,17.08,22800,4.15568769137071,4.18502195742744,4.12635342531397,4.17524386874186,93269.7615378682,0.0,1.0
2003-03-13,17.66,17.66,16.91,17.1,51500,4.31702615468275,4.31702615468275,4.13368699182816,4.18013291308465,210675.119263167,0.0,1.0
2003-03-14,17.0,17.67,16.95,17.67,50300,4.15568769137071,4.31947067685414,4.14346508051374,4.31947067685414,205766.184445385,0.0,1.0
2003-03-17,16.95,17.4,16.85,16.85,23600,4.14346508051374,4.25346857822649,4.11901985879979,4.11901985879979,96542.3847497231,0.0,1.0
2003-03-18,17.0,17.09,16.75,16.82,26700,4.18991100177023,4.21209288354431,4.12829466350891,4.14554723822208,108331.656640971,0.14,1.0
2003-03-19,17.73,17.73,17.0,17.0,10600,4.36983070949331,4.36983070949331,4.18991100177023,4.18991100177023,43008.0734230072,0.0,1.0
2003-03-20,18.88,18.88,17.63,17.78,16200,4.65326586549541,4.65326586549541,4.34518417418878,4.38215397714557,65729.3197596903,0.0,1.0
2003-03-21,19.65,19.66,18.7,18.8,16400,4.8430441873403,4.84550884087075,4.60890210194726,4.63354863725179,66540.7928431433,0.0,1.0
2003-03-24,18.53,19.45,18.53,19.45,40300,4.56700299192955,4.79375111673124,4.56700299192955,4.79375111673124,163511.826315773,0.0,1.0
2003-03-25,17.3,19.35,16.75,18.65,62200,4.26385060768383,4.76910458142671,4.12829466350891,4.59657883429499,252368.128953872,0.0,1.0
2003-03-26,17.6,18.99,17.31,17.31,78500,4.33779021359742,4.6803770543304,4.26631526121428,4.26631526121428,318503.185255289,0.0,1.0
2003-03-27,18.62,18.63,17.65,17.65,15700,4.58918487370363,4.59164952723408,4.35011348124968,4.35011348124968,63700.6370510579,0.0,1.0
2003-03-28,18.79,18.8,18.56,18.63,16800,4.63108398372133,4.63354863725179,4.57439695252091,4.59164952723408,68163.7390100493,0.0,1.0
2003-03-31,17.98,18.69,17.98,18.69,31900,4.43144704775463,4.6064374484168,4.43144704775463,4.6064374484168,129429.956810748,0.0,1.0
2003-04-01,17.97,17.97,17.51,17.92,15300,4.42898239422418,4.42898239422418,4.31560833182334,4.41665912657192,62077.690884152,0.0,1.0
2003-04-02,18.3,18.6,18.05,18.05,29400,4.51031596072913,4.58425556664273,4.44869962246781,4.44869962246781,119286.543267586,0.0,1.0
2003-04-03,18.0,18.55,17.95,18.51,16100,4.43637635481554,4.57193229899046,4.42405308716328,4.56207368486865,65323.5832179638,0.0,1.0
2003-04-04,18.1,18.28,18.1,18.2,9800,4.46102289012007,4.50538665366823,4.46102289012007,4.4856694254246,39762.1810891954,0.0,1.0
2003-04-07,18.6,18.61,18.28,18.28,18900,4.58425556664273,4.58672022017318,4.50538665366823,4.50538665366823,76684.2063863053,0.0,1.0
2003-04-08,18.6,18.65,18.5,18.61,9700,4.58425556664273,4.59657883429499,4.55960903133819,4.58672022017318,39356.4445474689,0.0,1.0
2003-04-09,18.57,18.74,18.56,18.58,8000,4.57686160605137,4.61876071606907,4.57439695252091,4.57932625958182,32458.9233381186,0.0,1.0
2003-04-10,18.84,18.88,18.6,18.6,17800,4.6434072513736,4.65326586549541,4.58425556664273,4.58425556664273,72221.104427314,0.0,1.0
2003-04-11,18.64,19.03,18.64,18.89,19600,4.59411418076454,4.69023566845221,4.59411418076454,4.65573051902587,79524.3621783907,0.0,1.0
2003-04-14,18.7,18.75,18.6,18.73,29600,4.60890210194726,4.62122536959952,4.58425556664273,4.61629606253862,120098.016351039,0.0,1.0
2003-04-15,18.82,18.9,18.55,18.79,35200,4.63847794431269,4.65819517255632,4.57193229899046,4.63108398372133,142819.262687722,0.0,1.0
2003-04-16,18.9,18.98,18.75,18.95,18500,4.65819517255632,4.67791240079994,4.62122536959952,4.67051844020858,75061.2602193994,0.0,1.0
2003-04-17,19.15,19.15,19.0,19.0,10000,4.71981151081764,4.71981151081764,4.68284170786085,4.68284170786085,40573.6541726484,0.0,1.0
2003-04-21,19.05,19.21,19.0,19.17,40300,4.69516497551311,4.73459943200036,4.68284170786085,4.72474081787855,163511.826315773,0.0,1.0
2003-04-22,19.46,19.46,19.11,19.11,14200,4.79621577026169,4.79621577026169,4.70995289669583,4.70995289669583,57614.5889251606,0.0,1.0
2003-04-23,19.7,19.74,19.5,19.6,16000,4.85536745499256,4.86522606911438,4.8060743843835,4.83072091968803,64917.8466762374,0.0,1.0
2003-04-24,19.6,19.75,19.52,19.55,9500,4.83072091968803,4.86769072264483,4.81100369144441,4.81839765203577,38544.971464016,0.0,1.0
2003-04-25,19.64,19.64,19.52,19.52,3000,4.84057953380985,4.84057953380985,4.81100369144441,4.81100369144441,12172.0962517945,0.0,1.0
2003-04-28,20.35,20.35,19.7,19.7,22100,5.01556993447201,5.01556993447201,4.85536745499256,4.85536745499256,89667.7757215529,0.0,1.0
2003-04-29,20.3,20.59,20.3,20.5,13000,5.00324666681975,5.07472161920289,5.00324666681975,5.05253973742881,52745.7504244428,0.0,1.0
2003-04-30,20.45,20.5,20.09,20.2,10600,5.04021646977654,5.05253973742881,4.95148894268023,4.97860013151522,43008.0734230073,0.0,1.0
2003-05-01,20.25,20.49,19.95,20.49,15300,4.99092339916748,5.05007508389836,4.91698379325389,5.05007508389836,62077.690884152,0.0,1.0
2003-05-02,20.46,20.6,20.35,20.35,11200,5.042681123307,5.07718627273334,5.01556993447201,5.01556993447201,45442.4926733661,0.0,1.0
2003-05-05,20.0,20.65,20.0,20.56,21800,4.92930706090616,5.08950954038561,4.92930706090616,5.06732765861153,88450.5660963733,0.0,1.0
2003-05-06,20.49,20.52,19.94,20.04,14600,5.05007508389836,5.05746904448972,4.91451913972344,4.93916567502797,59237.5350920665,0.0,1.0
2003-05-07,20.45,20.65,20.45,20.49,20500,5.04021646977654,5.08950954038561,5.04021646977654,5.05007508389836,83175.9910539292,0.0,1.0
2003-05-08,20.5,20.59,20.35,20.35,12700,5.05253973742881,5.07472161920289,5.01556993447201,5.01556993447201,51528.5407992634,0.0,1.0
2003-05-09,20.77,20.77,20.5,20.6,13100,5.11908538275104,5.11908538275104,5.05253973742881,5.07718627273334,53151.4869661694,0.0,1.0
2003-05-12,21.2,21.55,20.98,21.25,21500,5.22506548456053,5.31132835812638,5.17084310689056,5.23738875221279,87233.3564711939,0.0,1.0
2003-05-13,21.19,21.45,21.0,21.35,23500,5.22260083103007,5.28668182282185,5.17577241395146,5.26203528751732,95348.0873057237,0.0,1.0
2003-05-14,21.23,21.44,21.2,21.3,6500,5.23245944515188,5.2842171692914,5.22506548456053,5.24971201986506,26372.8752122214,0.0,1.0
2003-05-15,21.39,21.4,21.1,21.4,14400,5.27189390163913,5.27435855516959,5.200418949256,5.27435855516959,58426.0620086137,0.0,1.0
2003-05-16,20.82,21.42,20.81,21.4,29900,5.13140865040331,5.27928786223049,5.12894399687285,5.27435855516959,121315.225976219,0.0,1.0
2003-05-19,20.3,21.11,18.63,21.05,12900,5.00324666681975,5.20288360278645,4.59164952723408,5.18809568160373,52340.0138827163,0.0,1.0
2003-05-20,20.3,20.58,20.17,20.45,10100,5.00324666681975,5.07225696567243,4.97120617092386,5.04021646977654,40979.3907143748,0.0,1.0
2003-05-21,20.5,20.55,20.27,20.55,9400,5.05253973742881,5.06486300508108,4.99585270622839,5.06486300508108,38139.2349222894,0.0,1.0
2003-05-22,20.28,20.37,20.12,20.35,7800,4.99831735975884,5.02049924153292,4.95888290327159,5.01556993447201,31647.4502546657,0.0,1.0
2003-05-23,20.64,20.7,20.3,20.3,15500,5.08704488685515,5.10183280803787,5.00324666681975,5.00324666681975,62889.163967605,0.0,1.0
2003-05-27,21.0,21.0,20.75,20.82,23300,5.17577241395146,5.17577241395146,5.11415607569014,5.13140865040331,94536.6142222707,0.0,1.0
2003-05-28,21.07,21.24,21.05,21.15,11000,5.19302498866464,5.23492409868234,5.18809568160373,5.21274221690826,44631.0195899131,0.0,1.0
2003-05-29,21.28,21.45,21.12,21.12,19800,5.24478271280415,5.28668182282185,5.2053482563169,5.2053482563169,80335.8352618437,0.0,1.0
2003-05-30,21.6,21.72,21.32,21.38,18900,5.32365162577865,5.35322746814409,5.25464132692596,5.26942924810868,76684.2063863053,0.0,1.0
2003-06-02,21.58,21.93,21.58,21.7,17500,5.31872231871774,5.4049851922836,5.31872231871774,5.34829816108318,71003.8948021346,0.0,1.0
2003-06-03,21.61,21.7,21.5,21.68,11400,5.3261162793091,5.34829816108318,5.29900509047412,5.34336885402227,46253.9657568191,0.0,1.0
2003-06-04,22.11,22.12,21.58,21.7,27200,5.44934895583176,5.45181360936221,5.31872231871774,5.34829816108318,110360.339349603,0.0,1.0
2003-06-05,22.29,22.3,22.0,22.0,9800,5.49371271937991,5.49617737291036,5.42223776699677,5.42223776699677,39762.1810891954,0.0,1.0
2003-06-06,21.84,22.56,21.84,22.29,28700,5.38280331050952,5.56025836470214,5.38280331050952,5.49371271937991,116446.387475501,0.0,1.0
2003-06-09,21.72,22.03,21.72,21.88,9900,5.35322746814409,5.42963172758813,5.35322746814409,5.39266192463133,40167.9176309218,0.0,1.0
2003-06-10,21.5,21.9,21.47,21.85,10400,5.29900509047412,5.39759123169224,5.29161112988276,5.38526796403998,42196.6003395543,0.0,1.0
2003-06-11,21.93,21.99,21.5,21.51,12600,5.4049851922836,5.41977311346632,5.29900509047412,5.30146974400457,51122.8042575369,0.0,1.0
2003-06-12,21.56,22.03,21.55,22.0,5600,5.31379301165684,5.42963172758813,5.31132835812638,5.42223776699677,22721.2463366831,0.0,1.0
2003-06-13,21.6,21.99,21.6,21.65,18400,5.32365162577865,5.41977311346632,5.32365162577865,5.33597489343091,74655.5236776729,0.0,1.0
2003-06-16,21.88,21.9,21.5,21.75,32000,5.39266192463133,5.39759123169224,5.29900509047412,5.36062142873544,129835.693352475,0.0,1.0
2003-06-17,21.8,21.8,21.65,21.75,16600,5.37294469638771,5.37294469638771,5.33597489343091,5.36062142873544,67352.2659265963,0.0,1.0
2003-06-18,21.85,21.85,21.75,21.75,7200,5.41977311346632,5.41977311346632,5.39496865985778,5.39496865985778,29027.0453589861,0.14,1.0
2003-06-19,21.6,21.9,21.6,21.85,31900,5.35776197944497,5.43217534027059,5.35776197944497,5.41977311346632,128605.937076619,0.0,1.0
2003-06-20,21.67,21.85,21.67,21.8,10400,5.37512509697094,5.41977311346632,5.37512509697094,5.40737088666205,41927.9544074244,0.0,1.0
2003-06-23,21.8,21.82,21.5,21.8,23500,5.40737088666205,5.41233177738376,5.33295752583642,5.40737088666205,94741.0508244684,0.0,1.0
2003-06-24,22.14,22.14,21.81,21.89,13900,5.49170602893109,5.49170602893109,5.4098513320229,5.42969489490974,56038.3236791537,0.0,1.0
2003-06-25,22.3,22.3,21.96,22.05,26400,5.53139315470476,5.53139315470476,5.44705801243571,5.4693820206834,106432.499649616,0.0,1.0
2003-06-26,22.41,22.48,22.05,22.19,25700,5.55867805367415,5.57604117120013,5.4693820206834,5.50410825573536,103610.42579527,0.0,1.0
2003-06-27,22.52,22.8,22.35,22.35,24500,5.58596295264355,5.65541542274746,5.54379538150903,5.54379538150903,98772.5849021053,0.0,1.0
2003-06-30,23.0,23.18,22.6,22.6,57400,5.70502432996455,5.74967234645992,5.60580651553038,5.60580651553038,231410.056056361,0.0,1.0
2003-07-01,22.97,23.18,22.85,22.85,28500,5.69758299388198,5.74967234645992,5.66781764955173,5.66781764955173,114898.721212653,0.0,1.0
2003-07-02,23.32,23.5,23.05,23.05,34300,5.78439858151188,5.82904659800725,5.71742655676882,5.71742655676882,138281.618862948,0.0,1.0
2003-07-03,23.02,23.45,23.02,23.45,7700,5.70998522068625,5.81664437120298,5.70998522068625,5.81664437120298,31042.8123978046,0.0,1.0
2003-07-07,23.54,23.54,23.05,23.1,32500,5.83896837945067,5.83896837945067,5.71742655676882,5.72982878357309,131024.857523201,0.0,1.0
2003-07-08,24.4,24.5,23.62,23.62,32400,6.05228668048413,6.07709113409267,5.8588119423375,5.8588119423375,130621.704115437,0.0,1.0
2003-07-09,24.85,25.0,24.34,24.35,20500,6.16390672172256,6.20111340213538,6.037404008319,6.03988445367986,82646.4485915576,0.0,1.0
2003-07-10,23.84,24.95,23.84,24.8,9000,5.91338174027629,6.18871117533111,5.91338174027629,6.15150449491829,36283.8066987326,0.0,1.0
2003-07-11,23.4,24.0,23.15,23.91,19600,5.80424214439871,5.95306886604996,5.74223101037736,5.93074485780227,79018.0679216843,0.0,1.0
2003-07-14,22.99,23.82,22.9,23.45,20500,5.70254388460369,5.90842084955459,5.680219876356,5.81664437120298,82646.4485915576,0.0,1.0
2003-07-15,23.0,23.06,22.88,23.0,16700,5.70502432996455,5.71990700212967,5.6752589856343,5.70502432996455,67326.6190965371,0.0,1.0
2003-07-16,22.83,23.05,22.75,23.0,11000,5.66285675883003,5.71742655676882,5.64301319594319,5.70502432996455,44346.8748540065,0.0,1.0
2003-07-17,22.62,22.92,22.59,22.8,13100,5.61076740625209,5.68518076707771,5.60332607016953,5.65541542274746,52813.0964170441,0.0,1.0
2003-07-18,22.25,22.66,22.12,22.66,8500,5.51899092790048,5.6206891876955,5.48674513820938,5.6206891876955,34268.0396599141,0.0,1.0
2003-07-21,21.8,22.3,21.72,22.3,10600,5.40737088666205,5.53139315470476,5.38752732377521,5.53139315470476,42734.2612229517,0.0,1.0
2003-07-22,21.99,21.99,21.73,21.8,7000,5.45449934851828,5.45449934851828,5.39000776913607,5.40737088666205,28220.7385434587,0.0,1.0
2003-07-23,21.9,22.0,21.79,22.0,6600,5.43217534027059,5.45697979387913,5.40489044130119,5.45697979387913,26608.1249124039,0.0,1.0
2003-07-24,21.88,22.0,21.74,21.95,94800,5.42721444954888,5.45697979387913,5.39248821449692,5.44457756707486,382189.430559983,0.0,1.0
2003-07-25,22.16,22.24,21.83,21.93,14600,5.4966669196528,5.51651048253963,5.41481222274461,5.43961667635315,58860.3975334995,0.0,1.0
2003-07-28,22.87,22.99,22.21,22.21,22100,5.67277854027344,5.70254388460369,5.50906914645707,5.50906914645707,89096.9031157767,0.0,1.0
2003-07-29,23.25,23.34,22.92,22.92,24500,5.7670354639859,5.78935947223359,5.68518076707771,5.68518076707771,98772.5849021054,0.0,1.0
2003-07-30,23.15,23.44,23.05,23.3,30500,5.74223101037736,5.81416392584213,5.71742655676882,5.77943769079017,122961.789367927,0.0,1.0
2003-07-31,23.6,23.65,23.1,23.15,11400,5.8538510516158,5.86625327842007,5.72982878357309,5.74223101037736,45959.4884850612,0.0,1.0
2003-08-01,23.1,23.65,23.1,23.65,8400,5.72982878357309,5.86625327842007,5.72982878357309,5.86625327842007,33864.8862521504,0.0,1.0
2003-08-04,23.1,23.36,23.1,23.1,22100,5.72982878357309,5.7943203629553,5.72982878357309,5.72982878357309,89096.9031157767,0.0,1.0
2003-08-05,23.16,23.25,23.1,23.1,32100,5.74471145573821,5.7670354639859,5.72982878357309,5.72982878357309,129412.243892146,0.0,1.0
2003-08-06,23.5,23.5,23.25,23.26,6600,5.82904659800725,5.82904659800725,5.7670354639859,5.76951590934675,26608.1249124039,0.0,1.0
2003-08-07,23.28,23.4,23.12,23.4,22000,5.77447680006846,5.80424214439871,5.7347896742948,5.80424214439871,88693.749708013,0.0,1.0
2003-08-08,23.28,23.4,23.26,23.38,6000,5.77447680006846,5.80424214439871,5.76951590934675,5.799281253677,24189.2044658217,0.0,1.0
2003-08-11,24.2,24.2,23.43,23.43,11300,6.00267777326704,6.00267777326704,5.81168348048127,5.81168348048127,45556.3350772976,0.0,1.0
2003-08-12,24.55,24.55,23.99,24.1,7600,6.08949336089694,6.08949336089694,5.95058842068911,5.9778733196585,30639.6589900409,0.0,1.0
2003-08-13,24.86,25.0,24.57,24.6,15200,6.16638716708342,6.20111340213538,6.09445425161865,6.10189558770121,61279.3179800817,0.0,1.0
2003-08-14,25.25,25.39,24.81,24.9,6200,6.26312453615673,6.29785077120869,6.15398494027915,6.17630894852683,24995.5112813491,0.0,1.0
2003-08-15,25.3,25.67,25.3,25.35,7400,6.275526762961,6.3673032413126,6.275526762961,6.28792898976527,29833.3521745135,0.0,1.0
2003-08-18,25.86,25.9,25.36,25.4,29000,6.41443170316883,6.42435348461225,6.29040943512613,6.30033121656954,116914.488251472,0.0,1.0
2003-08-19,26.15,26.15,25.7,25.91,18000,6.4863646186336,6.4863646186336,6.37474457739517,6.4268339299731,72567.6133974652,0.0,1.0
2003-08-20,26.14,26.14,25.6,26.05,10500,6.48388417327275,6.48388417327275,6.34994012378663,6.46156016502506,42331.107815188,0.0,1.0
2003-08-21,25.99,26.5,25.8,26.24,6100,6.44667749285994,6.5731802062635,6.39954903100371,6.50868862688129,24592.3578735854,0.0,1.0
2003-08-22,25.51,25.89,25.34,25.67,11400,6.32761611553894,6.4218730392514,6.28544854440442,6.3673032413126,45959.4884850613,0.0,1.0
2003-08-25,24.95,25.36,24.87,25.36,5900,6.18871117533111,6.29040943512613,6.16886761244427,6.29040943512613,23786.051058058,0.0,1.0
2003-08-26,25.0,25.0,24.19,24.85,26500,6.20111340213538,6.20111340213538,6.00019732790619,6.16390672172256,106835.653057379,0.0,1.0
2003-08-27,25.55,25.55,25.1,25.1,5800,6.33753789698235,6.33753789698235,6.22591785574392,6.22591785574392,23382.8976502944,0.0,1.0
2003-08-28,25.2,25.66,25.15,25.61,4700,6.25072230935246,6.36482279595175,6.23832008254819,6.35242056914748,18948.2101648937,0.0,1.0
2003-08-29,25.56,25.7,25.25,25.25,2600,6.34001834234321,6.37474457739517,6.26312453615673,6.26312453615673,10481.9886018561,0.0,1.0
2003-09-02,25.51,25.51,25.22,25.46,8200,6.32761611553894,6.32761611553894,6.25568320007417,6.31521388873467,33058.579436623,0.0,1.0
2003-09-03,25.83,26.13,25.75,25.75,16400,6.40699036708627,6.48140372791189,6.38714680419944,6.38714680419944,66117.1588732461,0.0,1.0
2003-09-04,25.85,26.0,25.7,25.8,20700,6.41195125780798,6.44915793822079,6.37474457739517,6.39954903100371,83452.755407085,0.0,1.0
2003-09-05,25.25,26.36,25.15,25.75,22300,6.26312453615673,6.53845397121154,6.23832008254819,6.38714680419944,89903.2099313041,0.0,1.0
2003-09-08,25.43,25.73,25.28,25.3,6400,6.3077725526521,6.38218591347773,6.27056587223929,6.275526762961,25801.8180968765,0.0,1.0
2003-09-09,25.7,25.75,25.23,25.33,6500,6.37474457739517,6.38714680419944,6.25816364543502,6.28296809904356,26204.9715046402,0.0,1.0
2003-09-10,26.3,26.3,25.32,25.6,14200,6.52357129904642,6.52357129904642,6.28048765368271,6.34994012378663,57247.7839024447,0.0,1.0
2003-09-11,26.55,26.8,25.9,26.2,37900,6.58558243306777,6.64759356708912,6.42435348461225,6.49876684543787,152795.141542441,0.0,1.0
2003-09-12,26.81,26.99,26.5,26.5,19500,6.65007401244998,6.69472202894535,6.5731802062635,6.5731802062635,78614.9145139206,0.0,1.0
2003-09-15,26.5,26.77,26.45,26.65,42900,6.5731802062635,6.64015223100656,6.56077797945923,6.61038688667631,172952.811930625,0.0,1.0
2003-09-16,26.8,26.81,26.4,26.45,7500,6.64759356708912,6.65007401244998,6.54837575265496,6.56077797945923,30236.5055822772,0.0,1.0
2003-09-17,26.73,27.1,26.65,26.8,16500,6.63023044956314,6.72200692791475,6.61038688667631,6.64759356708912,66520.3122810098,0.0,1.0
2003-09-18,27.05,27.1,26.59,26.59,16600,6.74433093616244,6.75679735194092,6.62963991100034,6.62963991100034,66578.8799882795,0.14,1.0
2003-09-19,27.37,27.6,26.95,26.95,168800,6.82411599714476,6.88146150972581,6.71939810460546,6.71939810460546,677018.97241094,0.0,1.0
2003-09-22,27.38,27.5,27.2,27.47,24900,6.82660928030046,6.85652867816883,6.7817301834979,6.84904882870174,99868.3199824194,0.0,1.0
2003-09-23,27.6,27.6,27.32,27.33,25800,6.88146150972581,6.88146150972581,6.81164958136627,6.81414286452197,103478.018295037,0.0,1.0
2003-09-24,27.55,27.55,27.29,27.5,139900,6.86899509394732,6.86899509394732,6.80416973189918,6.85652867816883,561107.548816887,0.0,1.0
2003-09-25,26.2,27.53,26.2,27.53,170600,6.53240186792813,6.86400852763593,6.53240186792813,6.86400852763593,684238.369036174,0.0,1.0
2003-09-26,25.4,26.17,25.4,26.17,31500,6.3329392154723,6.52492201846103,6.3329392154723,6.52492201846103,126339.440941615,0.0,1.0
2003-09-29,25.77,25.85,24.75,25.34,15700,6.42519069223312,6.4451369574787,6.17087581035195,6.31797951653812,62969.181675662,0.0,1.0
2003-09-30,26.0,26.05,25.1,25.62,47500,6.48253620481417,6.49500262059266,6.25814072080137,6.38779144489766,190511.855388149,0.0,1.0
2003-10-01,27.16,27.22,26.0,26.1,28900,6.77175705087511,6.7867167498093,6.48253620481417,6.50746903637115,115911.423594053,0.0,1.0
2003-10-02,28.4,28.8,26.8,27.06,32500,7.08092416218163,7.18065548840954,6.68199885726999,6.74682421931813,130350.216844523,0.0,1.0
2003-10-03,29.61,29.99,28.55,28.55,55600,7.38261142402106,7.47735618393758,7.1183234095171,7.1183234095171,222999.140201708,0.0,1.0
2003-10-06,29.35,30.35,29.3,29.71,28000,7.31778606197292,7.5671143775427,7.30531964619443,7.40754425557804,112301.725281435,0.0,1.0
2003-10-07,29.95,29.95,29.25,29.25,34600,7.46738305131478,7.46738305131478,7.29285323041594,7.29285323041594,138772.846240631,0.0,1.0
2003-10-08,29.65,30.06,29.28,29.85,37100,7.39258455664385,7.49480916602746,7.30033307988304,7.44245021975781,148799.785997902,0.0,1.0
2003-10-09,30.11,30.28,29.85,29.85,33800,7.50727558180595,7.54966139545281,7.44245021975781,7.44245021975781,135564.225518304,0.0,1.0
2003-10-10,30.04,30.05,29.86,30.0,26200,7.48982259971606,7.49231588287176,7.4449435029135,7.47984946709327,105082.3286562,0.0,1.0
2003-10-13,30.57,30.62,29.89,29.89,31300,7.62196660696805,7.63443302274653,7.4524233523806,7.4524233523806,125537.285761033,0.0,1.0
2003-10-14,31.25,31.3,30.42,30.47,57700,7.79150986155549,7.80397627733398,7.58456735963258,7.59703377541107,231421.769597815,0.0,1.0
2003-10-15,32.19,32.31,31.25,31.45,26700,8.02587847819108,8.05579787605946,7.79150986155549,7.84137552466945,107087.716607655,0.0,1.0
2003-10-16,32.15,32.25,31.8,31.8,35100,8.01590534556829,8.04083817712527,7.92864043511887,7.92864043511887,140778.234192085,0.0,1.0
2003-10-17,32.05,32.41,31.87,32.15,68100,7.99097251401131,8.08073070761643,7.94609341720875,8.01590534556829,273133.838988063,0.0,1.0
2003-10-20,32.4,32.5,32.02,32.02,53100,8.07823742446073,8.10317025601771,7.98349266454422,7.98349266454422,212972.200444437,0.0,1.0
2003-10-21,32.26,32.55,32.0,32.25,36400,8.04333146028097,8.1156366717962,7.97850609823282,8.04083817712527,145992.242865866,0.0,1.0
2003-10-22,31.75,32.16,31.41,32.16,46800,7.91617401934038,8.01839862872399,7.83140239204666,8.01839862872399,187704.312256114,0.0,1.0
2003-10-23,31.37,31.68,31.0,31.5,29100,7.82142925942387,7.8987210372505,7.72917778266305,7.85384194044794,116713.578774635,0.0,1.0
2003-10-24,30.84,31.27,30.84,31.27,11300,7.68928525217189,7.79649642786689,7.68928525217189,7.79649642786689,45321.767702865,0.0,1.0
2003-10-27,30.85,30.85,30.65,30.84,29100,7.69177853532758,7.69177853532758,7.64191287221363,7.68928525217189,116713.578774635,0.0,1.0
2003-10-28,31.43,31.53,30.6,30.85,33200,7.83638895835805,7.86132178991503,7.62944645643514,7.69177853532758,133157.759976559,0.0,1.0
2003-10-29,32.15,32.2,31.42,31.43,35100,8.01590534556829,8.02837176134678,7.83389567520236,7.83638895835805,140778.234192085,0.0,1.0
2003-10-30,32.06,32.25,31.73,32.25,21700,7.99346579716701,8.04083817712527,7.91118745302899,8.04083817712527,87033.8370931125,0.0,1.0
2003-10-31,32.53,32.63,32.14,32.16,26200,8.11065010548481,8.13558293704178,8.01341206241259,8.01839862872399,105082.3286562,0.0,1.0
2003-11-03,32.0,32.65,31.66,32.53,31500,7.97850609823282,8.14056950335318,7.8937344709391,8.11065010548481,126339.440941615,0.0,1.0
2003-11-04,32.12,32.26,32.05,32.05,22400,8.0084254961012,8.04333146028097,7.99097251401131,7.99097251401131,89841.3802251483,0.0,1.0
2003-11-05,31.88,32.22,31.55,32.18,26100,7.94858670036445,8.03335832765818,7.86630835622643,8.02338519503538,104681.251065909,0.0,1.0
2003-11-06,31.89,31.89,31.8,31.88,8100,7.95107998352015,7.95107998352015,7.92864043511887,7.94858670036445,32487.2848135581,0.0,1.0
2003-11-07,32.25,32.48,31.79,31.92,26800,8.04083817712527,8.09818368970632,7.92614715196317,7.95855983298724,107488.794197945,0.0,1.0
2003-11-10,31.14,32.2,31.14,32.1,24200,7.76408374684282,8.02837176134678,7.76408374684282,8.0034389297898,97060.7768503835,0.0,1.0
2003-11-11,30.66,30.9,30.25,30.8,27000,7.64440615536933,7.70424495110607,7.54218154598572,7.67931211954909,108290.949378527,0.0,1.0
2003-11-12,30.55,30.55,30.44,30.5,24900,7.61698004065665,7.61698004065665,7.58955392594398,7.60451362487816,99868.3199824194,0.0,1.0
2003-11-13,31.9,32.0,30.4,30.45,25600,7.95357326667585,7.97850609823282,7.57958079332118,7.59204720909967,102675.863114455,0.0,1.0
2003-11-14,32.34,32.97,31.9,31.9,44500,8.06327772552655,8.22035456433551,7.95357326667585,7.95357326667585,178479.527679424,0.0,1.0
2003-11-17,30.85,32.2,30.85,32.2,37600,7.69177853532758,8.02837176134678,7.69177853532758,8.02837176134678,150805.173949356,0.0,1.0
2003-11-18,31.52,31.67,30.9,30.9,34200,7.85882850675933,7.8962277540948,7.70424495110607,7.70424495110607,137168.535879468,0.0,1.0
2003-11-19,31.75,31.9,31.4,31.52,23000,7.91617401934038,7.95357326667585,7.82890910889096,7.85882850675933,92247.8457668934,0.0,1.0
2003-11-20,31.05,31.79,31.0,31.65,10500,7.74164419844154,7.92614715196317,7.72917778266305,7.8912411877834,42113.1469805383,0.0,1.0
2003-11-21,32.49,32.49,31.3,31.3,35300,8.10067697286201,8.10067697286201,7.80397627733398,7.80397627733398,141580.389372667,0.0,1.0
2003-11-24,33.7,34.3,32.65,32.69,59300,8.40236423470144,8.55196122404331,8.14056950335318,8.15054263597597,237839.011042469,0.0,1.0
2003-11-25,33.77,33.88,33.46,33.6,34000,8.41981721679133,8.447243331504,8.3425254389647,8.37743140314447,136366.380698886,0.0,1.0
2003-11-26,34.1,34.14,33.8,33.9,35000,8.50209556092936,8.51206869355214,8.42729706625842,8.4522298978154,140377.156601794,0.0,1.0
2003-11-28,34.0,34.13,34.0,34.13,3700,8.47716272937238,8.50957541039645,8.47716272937238,8.50957541039645,14839.8708407611,0.0,1.0
2003-12-01,34.25,34.3,34.1,34.2,24800,8.53949480826482,8.55196122404331,8.50209556092936,8.52702839248633,99467.2423921285,0.0,1.0
2003-12-02,34.6,35.65,34.15,34.15,33500,8.62675971871424,8.88855445006251,8.51456197670784,8.51456197670784,134360.992747432,0.0,1.0
2003-12-03,33.8,34.69,33.8,34.6,22100,8.42729706625842,8.64919926711552,8.42729706625842,8.62675971871424,88638.1474542758,0.0,1.0
2003-12-04,34.94,34.94,33.3,33.55,73800,8.71153134600796,8.71153134600796,8.30263290847353,8.36496498736598,295995.261634641,0.0,1.0
2003-12-05,34.64,35.2,34.64,35.0,22300,8.63673285133703,8.77635670805611,8.63673285133703,8.72649104494215,89440.3026348575,0.0,1.0
2003-12-08,35.0,35.15,34.65,34.89,21700,8.72649104494215,8.76389029227762,8.63922613449273,8.69906493022948,87033.8370931125,0.0,1.0
2003-12-09,34.1,34.91,34.08,34.85,19200,8.50209556092936,8.70405149654087,8.49710899461796,8.68909179760669,77006.8973358414,0.0,1.0
2003-12-10,34.92,34.92,33.81,34.1,39800,8.70654477969657,8.70654477969657,8.42979034941412,8.50209556092936,159628.880935755,0.0,1.0
2003-12-11,35.02,35.02,34.7,34.92,26200,8.73147761125355,8.73147761125355,8.65169255027122,8.70654477969657,105082.3286562,0.0,1.0
2003-12-12,35.35,35.48,34.31,34.95,31800,8.81375595539157,8.84616863641564,8.55445450719901,8.71402462916366,127542.673712487,0.0,1.0
2003-12-15,35.95,36.1,35.4,35.6,49300,8.96335294473344,9.00075219206891,8.82622237117006,8.87608803428402,197731.252013385,0.0,1.0
2003-12-16,37.85,37.89,35.9,35.9,67300,9.43707674431601,9.4470498769388,8.95088652895495,8.95088652895495,269925.218265736,0.0,1.0
2003-12-17,34.7,37.75,33.91,37.75,93200,8.65169255027122,9.41214391275903,8.4547231809711,9.41214391275903,373804.314151064,0.0,1.0
2003-12-18,34.54,35.03,34.15,34.46,27300,8.64670598395982,8.76937205032173,8.54907380869218,8.62667887108441,109052.164113041,0.14,1.0
2003-12-19,34.1,34.53,33.63,34.53,44200,8.53655686314505,8.6442025948504,8.418897575002,8.6442025948504,176560.646659209,0.0,1.0
2003-12-22,34.62,34.62,33.83,34.1,37700,8.66673309683524,8.66673309683524,8.46896535719053,8.53655686314505,150595.845679914,0.0,1.0
2003-12-23,34.63,34.99,34.54,34.62,18600,8.66923648594467,8.75935849388403,8.64670598395982,8.66673309683524,74299.2766484454,0.0,1.0
2003-12-24,34.2,34.4,33.95,34.4,8500,8.56159075423932,8.61165853642785,8.49900602650365,8.61165853642785,33953.9705113864,0.0,1.0
2003-12-26,34.35,34.55,34.15,34.2,4600,8.59914159088072,8.64920937306925,8.54907380869218,8.56159075423932,18375.0899238091,0.0,1.0
2003-12-29,34.25,34.65,34.2,34.3,31800,8.57410769978645,8.67424326416352,8.56159075423932,8.58662464533358,127027.795560245,0.0,1.0
2003-12-30,35.34,35.45,34.25,34.25,43600,8.84697711271396,8.87451439291766,8.57410769978645,8.57410769978645,174163.895799582,0.0,1.0
2003-12-31,35.51,35.6,35.2,35.4,29400,8.88953472757421,8.91206522955905,8.81192966518199,8.86199744737052,117440.792121736,0.0,1.0
2004-01-02,35.85,36.2,35.31,35.38,90800,8.97464995729472,9.06226857612466,8.83946694538568,8.85699066915167,362708.296756928,0.0,1.0
2004-01-05,36.52,36.55,35.77,35.8,40300,9.14237702762631,9.14988719495459,8.95462284441931,8.96213301174759,160981.766071632,0.0,1.0
2004-01-06,36.95,37.44,36.5,36.53,82700,9.25002275933166,9.37268882569357,9.13737024940746,9.14488041673574,330352.160151959,0.0,1.0
2004-01-07,37.25,37.56,36.66,37.2,36800,9.32512443261446,9.40272949500669,9.17742447515828,9.31260748706733,147000.719390473,0.0,1.0
2004-01-08,37.71,37.95,37.0,37.0,40900,9.44028033164809,9.50036167027433,9.26253970487879,9.26253970487879,163378.516931259,0.0,1.0
2004-01-09,36.8,37.6,36.8,37.6,65500,9.21247192269026,9.41274305144439,9.21247192269026,9.41274305144439,261645.302175977,0.0,1.0
2004-01-12,37.19,37.86,36.72,37.0,42700,9.3101040979579,9.47783116828949,9.19244480981484,9.26253970487879,170568.769510141,0.0,1.0
2004-01-13,37.0,37.38,36.7,37.0,51300,9.26253970487879,9.35766849103701,9.18743803159599,9.26253970487879,204922.198498132,0.0,1.0
2004-01-14,37.05,37.49,36.3,37.15,28700,9.27505665042593,9.3852057712407,9.08730246721892,9.30009054152019,114644.582785505,0.0,1.0
2004-01-15,37.08,37.1,36.5,37.0,25700,9.28256681775421,9.28757359597306,9.13737024940746,9.26253970487879,102660.828487368,0.0,1.0
2004-01-16,37.18,37.18,36.76,37.05,44600,9.30760070884847,9.30760070884847,9.20245836625255,9.27505665042593,178158.480565627,0.0,1.0
2004-01-20,38.14,38.14,37.19,37.19,41300,9.54792606335344,9.54792606335344,9.3101040979579,9.3101040979579,164976.350837677,0.0,1.0
2004-01-21,38.17,38.63,37.65,38.14,32700,9.55543623068172,9.67059212971535,9.42525999699153,9.54792606335344,130622.921849686,0.0,1.0
2004-01-22,38.4,38.62,37.5,38.0,49900,9.61301418019853,9.66808874060592,9.38770916035013,9.51287861582146,199329.779825668,0.0,1.0
2004-01-23,37.6,38.65,37.31,38.3,26900,9.41274305144439,9.6755989079342,9.34014476727102,9.58798028910426,107454.330206623,0.0,1.0
2004-01-26,38.36,38.36,37.46,37.6,14500,9.60300062376082,9.60300062376082,9.37769560391242,9.41274305144439,57921.4791076591,0.0,1.0
2004-01-27,37.7,38.44,37.4,38.36,16700,9.43777694253866,9.62302773663624,9.36267526925586,9.60300062376082,66709.5655929591,0.0,1.0
2004-01-28,38.33,38.42,37.61,37.7,54300,9.59549045643254,9.61802095841738,9.41524644055382,9.43777694253866,216905.952796268,0.0,1.0
2004-01-29,38.0,38.6,37.75,38.45,29200,9.51287861582146,9.66308196238706,9.4502938880858,9.62553112574567,116641.875168527,0.0,1.0
2004-01-30,37.81,38.55,37.7,37.9,40100,9.46531422274236,9.65056501683993,9.43777694253866,9.48784472472719,160182.849118423,0.0,1.0
2004-02-02,37.24,37.85,36.96,37.81,18600,9.32262104350503,9.47532777918006,9.25252614844109,9.46531422274236,74299.2766484455,0.0,1.0
2004-02-03,37.0,37.64,36.9,37.14,18200,9.26253970487879,9.4227566078821,9.23750581378452,9.29758715241077,72701.4427420273,0.0,1.0
2004-02-04,34.87,36.95,34.87,36.9,92200,8.7293178245709,9.25002275933166,8.7293178245709,9.23750581378452,368300.715429391,0.0,1.0
2004-02-05,34.45,35.1,34.15,34.7,37400,8.62417548197499,8.78689577408772,8.54907380869218,8.68676020971065,149397.4702501,0.0,1.0
2004-02-06,35.8,35.8,34.26,34.55,17600,8.96213301174759,8.96213301174759,8.57661108889588,8.64920937306925,70304.6918824,0.0,1.0
2004-02-09,37.02,37.02,35.9,35.9,17300,9.26754648309765,9.26754648309765,8.98716690284185,8.98716690284185,69106.3164525864,0.0,1.0
2004-02-10,37.95,38.0,37.0,37.0,31000,9.50036167027433,9.51287861582146,9.26253970487879,9.26253970487879,123832.127747409,0.0,1.0
2004-02-11,38.45,38.5,38.01,38.2,15400,9.62553112574567,9.6380480712928,9.51538200493089,9.56294639801,61516.6053971,0.0,1.0
2004-02-12,37.91,38.35,37.6,38.35,29900,9.49034811383662,9.6004972346514,9.41274305144439,9.6004972346514,119438.084504759,0.0,1.0
2004-02-13,37.52,37.91,37.3,37.9,23300,9.39271593856898,9.49034811383662,9.33764137816159,9.48784472472719,93073.8250488591,0.0,1.0
2004-02-17,37.16,37.7,37.12,37.62,25400,9.30259393062962,9.43777694253866,9.29258037419191,9.41774982966325,101462.453057555,0.0,1.0
2004-02-18,37.06,37.4,36.9,37.3,28200,9.27756003953535,9.36267526925586,9.23750581378452,9.33764137816159,112647.290402482,0.0,1.0
2004-02-19,35.82,37.33,35.75,37.2,17700,8.96713978996644,9.34515154548987,8.94961606620046,9.31260748706733,70704.1503590046,0.0,1.0
2004-02-20,36.99,37.0,35.95,35.95,26400,9.26003631576937,9.26253970487879,8.99968384838899,8.99968384838899,105457.0378236,0.0,1.0
2004-02-23,36.25,37.05,36.23,37.0,12400,9.07478552167179,9.27505665042593,9.06977874345294,9.26253970487879,49532.8510989637,0.0,1.0
2004-02-24,35.7,36.25,35.51,36.05,25600,8.93709912065332,9.07478552167179,8.88953472757421,9.02471773948326,102261.370010764,0.0,1.0
2004-02-25,35.77,36.12,35.61,35.8,22900,8.95462284441931,9.04224146324924,8.91456861866848,8.96213301174759,91475.9911424409,0.0,1.0
2004-02-26,35.49,36.1,35.41,35.87,56100,8.88452794935536,9.03723468503039,8.86450083647995,8.97965673551358,224096.20537515,0.0,1.0
2004-02-27,35.8,35.87,35.4,35.5,24100,8.96213301174759,8.97965673551358,8.86199744737052,8.88703133846479,96269.4928616955,0.0,1.0
2004-03-01,36.4,36.59,35.6,35.85,25700,9.11233635831319,9.1599007513923,8.91206522955905,8.97464995729472,102660.828487368,0.0,1.0
2004-03-02,36.54,36.73,36.09,36.65,51700,9.14738380584516,9.19494819892427,9.03473129592096,9.17492108604886,206520.03240455,0.0,1.0
2004-03-03,35.26,36.34,35.15,36.34,57000,8.82694999983855,9.09731602365663,8.79941271963485,9.09731602365663,227691.331664591,0.0,1.0
2004-03-04,34.39,35.15,34.11,35.15,47300,8.60915514731842,8.79941271963485,8.53906025225448,8.79941271963485,188943.85943395,0.0,1.0
2004-03-05,35.1,35.23,34.05,34.65,29600,8.78689577408772,8.81943983251027,8.52403991759792,8.67424326416352,118239.709074945,0.0,1.0
2004-03-08,35.1,35.61,35.1,35.11,26300,8.78689577408772,8.91456861866848,8.78689577408772,8.78939916319715,105057.579346995,0.0,1.0
2004-03-09,35.0,35.2,34.99,35.2,26800,8.76186188299345,8.81192966518199,8.75935849388403,8.81192966518199,107054.871730018,0.0,1.0
2004-03-10,34.16,35.27,34.16,35.01,36500,8.55157719780161,8.82945338894797,8.55157719780161,8.76436527210288,145802.343960659,0.0,1.0
2004-03-11,33.7,34.16,33.7,34.16,20200,8.43642129876798,8.55157719780161,8.43642129876798,8.55157719780161,80690.6122741182,0.0,1.0
2004-03-12,35.11,35.11,33.65,33.7,22100,8.78939916319715,8.78939916319715,8.42390435322085,8.43642129876798,88280.3233296045,0.0,1.0
2004-03-15,34.55,35.41,34.5,35.11,40400,8.64920937306925,8.86450083647995,8.63669242752212,8.78939916319715,161381.224548236,0.0,1.0
2004-03-16,34.67,34.92,34.4,34.65,43500,8.67925004238237,8.74183477011804,8.61165853642785,8.67424326416352,173764.437322977,0.0,1.0
2004-03-17,34.45,35.04,34.24,34.65,23000,8.65922292950696,8.80752311901085,8.60643811629371,8.70949418018624,91503.591771498,0.14,1.0
2004-03-18,34.46,34.77,34.2,34.35,25100,8.66173649204092,8.73965693059382,8.59638386615785,8.63408730416731,99858.2675419392,0.0,1.0
2004-03-19,33.04,34.8,32.97,34.8,34800,8.30481061221799,8.74719761819571,8.28721567448024,8.74719761819571,138448.91276731,0.0,1.0
2004-03-22,32.44,33.22,32.1,33.2,54200,8.15399686018014,8.35005473782935,8.06853573402535,8.34502761276142,215630.203218052,0.0,1.0
2004-03-23,32.42,33.05,32.42,32.59,36900,8.14896973511221,8.30732417475196,8.14896973511221,8.1917002981896,146803.588537751,0.0,1.0
2004-03-24,31.7,32.31,31.62,32.05,47700,7.96799323266678,8.1213205472386,7.94788473239506,8.05596792135553,189770.49250002,0.0,1.0
2004-03-25,31.47,31.8,31.47,31.8,29500,7.9101812943856,7.99312885800642,7.9101812943856,7.99312885800642,117363.30248953,0.0,1.0
2004-03-26,32.6,32.6,31.32,31.47,26900,8.19421386072356,8.19421386072356,7.87247785637614,7.9101812943856,107019.418202317,0.0,1.0
2004-03-29,34.04,34.05,32.85,32.85,40500,8.55616686561442,8.55868042814839,8.25705292407267,8.25705292407267,161125.889858507,0.0,1.0
2004-03-30,34.72,34.73,33.9,34.0,47600,8.72708911792399,8.72960268045796,8.52097699013892,8.54611261547856,189372.650796666,0.0,1.0
2004-03-31,34.94,35.0,34.36,34.7,72900,8.78238749367121,8.79746886887499,8.63660086670128,8.72206199285606,290026.601745313,0.0,1.0
2004-04-01,34.0,35.23,34.0,34.94,28900,8.54611261547856,8.85528080715617,8.54611261547856,8.78238749367121,114976.252269404,0.0,1.0
2004-04-02,34.05,34.45,34.05,34.3,22000,8.55868042814839,8.65922292950696,8.55868042814839,8.62151949149749,87525.1747379546,0.0,1.0
2004-04-05,35.4,35.4,34.07,34.07,45500,8.89801137023356,8.89801137023356,8.56370755321631,8.56370755321631,181017.975026224,0.0,1.0
2004-04-06,34.43,35.2,34.26,35.15,18500,8.65419580443903,8.84774011955428,8.61146524136164,8.83517230688446,73600.7151205528,0.0,1.0
2004-04-07,34.73,34.8,33.45,34.3,36000,8.72960268045796,8.74719761819571,8.40786667611053,8.62151949149749,143223.013207562,0.0,1.0
2004-04-08,34.04,35.04,34.04,34.6,17400,8.55616686561442,8.80752311901085,8.55616686561442,8.69692636751642,69224.4563836551,0.0,1.0
2004-04-12,34.97,35.2,34.5,34.5,27600,8.7899281812731,8.84774011955428,8.67179074217678,8.67179074217678,109804.310125798,0.0,1.0
2004-04-13,34.22,35.21,34.21,35.2,21400,8.60141099122578,8.85025368208824,8.59889742869182,8.84774011955428,85138.1245178286,0.0,1.0
2004-04-14,34.37,34.99,34.0,34.1,23100,8.63911442923524,8.79495530634103,8.54611261547856,8.57124824081821,91901.4334748524,0.0,1.0
2004-04-15,34.65,34.96,34.43,34.5,39500,8.70949418018624,8.78741461873914,8.65419580443903,8.67179074217678,157147.472824964,0.0,1.0
2004-04-16,35.55,35.83,34.6,34.75,38800,8.93571480824303,9.00609455919403,8.69692636751642,8.73462980552589,154362.580901484,0.0,1.0
2004-04-19,35.39,35.73,34.81,35.65,53000,8.8954978076996,8.98095893385439,8.74971118072967,8.96085043358267,210856.1027778,0.0,1.0
2004-04-20,34.75,35.85,34.75,35.3,43400,8.73462980552589,9.01112168426196,8.73462980552589,8.87287574489392,172663.299255783,0.0,1.0
2004-04-21,35.01,35.32,34.65,34.85,34600,8.79998243140896,8.87790286996185,8.70949418018624,8.75976543086553,137653.229360601,0.0,1.0
2004-04-22,36.0,36.0,35.05,35.05,20500,9.04882512227142,9.04882512227142,8.81003668154481,8.81003668154481,81557.5491876396,0.0,1.0
2004-04-23,35.55,35.99,35.04,35.9,17500,8.93571480824303,9.04631155973746,8.80752311901085,9.02368949693178,69622.2980870094,0.0,1.0
2004-04-26,35.57,35.86,35.45,35.55,13000,8.94074193331096,9.01363524679592,8.91057918290339,8.93571480824303,51719.4214360641,0.0,1.0
2004-04-27,35.62,36.0,35.2,35.58,23900,8.95330974598078,9.04882512227142,8.84774011955428,8.94325549584492,95084.1671016871,0.0,1.0
2004-04-28,35.0,35.5,34.6,35.5,25300,8.79746886887499,8.92314699557321,8.69692636751642,8.92314699557321,100653.950948648,0.0,1.0
2004-04-29,33.7,35.0,33.41,35.0,17800,8.47070573945964,8.79746886887499,8.39781242597467,8.79746886887499,70815.8231970724,0.0,1.0
2004-04-30,32.87,33.95,32.86,33.95,28500,8.2620800491406,8.53354480280874,8.25956648660664,8.53354480280874,113384.885455987,0.0,1.0
2004-05-03,33.44,33.7,33.05,33.05,25600,8.40535311357656,8.47070573945964,8.30732417475196,8.30732417475196,101847.476058711,0.0,1.0
2004-05-04,33.86,33.86,33.0,33.43,30900,8.51092274000306,8.51092274000306,8.29475636208214,8.4028395510426,122933.086336491,0.0,1.0
2004-05-05,34.16,34.18,33.7,33.96,12500,8.58632961602199,8.59135674108992,8.47070573945964,8.53605836534271,49730.2129192924,0.0,1.0
2004-05-06,33.85,34.1,33.75,34.1,49700,8.5084091774691,8.57124824081821,8.48327355212946,8.57124824081821,197727.326567107,0.0,1.0
2004-05-07,34.1,34.25,33.85,33.95,43000,8.57124824081821,8.60895167882767,8.5084091774691,8.53354480280874,171071.932442366,0.0,1.0
2004-05-10,32.81,34.1,32.59,34.1,35900,8.24699867393682,8.57124824081821,8.1917002981896,8.57124824081821,142825.171504208,0.0,1.0
2004-05-11,34.39,34.39,32.94,32.95,27400,8.64414155430317,8.64414155430317,8.27967498687835,8.28218854941232,109008.626719089,0.0,1.0
2004-05-12,34.6,34.6,33.88,34.25,37300,8.69692636751642,8.69692636751642,8.51594986507099,8.60895167882767,148394.955351169,0.0,1.0
2004-05-13,34.61,35.2,34.6,34.6,49500,8.69943993005039,8.84774011955428,8.69692636751642,8.69692636751642,196931.643160398,0.0,1.0
2004-05-14,34.72,34.95,34.35,34.61,16900,8.72708911792399,8.78490105620517,8.63408730416731,8.69943993005039,67235.2478668834,0.0,1.0
2004-05-17,33.92,34.62,33.88,34.62,57000,8.52600411520685,8.70195349258435,8.51594986507099,8.70195349258435,226769.770911973,0.0,1.0
2004-05-18,34.2,34.2,33.75,34.0,19400,8.59638386615785,8.59638386615785,8.48327355212946,8.54611261547856,77181.2904507418,0.0,1.0
2004-05-19,34.0,34.55,33.9,34.2,27900,8.54611261547856,8.6843585548466,8.52097699013892,8.59638386615785,110997.835235861,0.0,1.0
2004-05-20,33.74,34.2,33.6,34.0,22100,8.48075998959549,8.59638386615785,8.44557011411999,8.54611261547856,87923.016441309,0.0,1.0
2004-05-21,34.3,34.39,33.67,33.85,48200,8.62151949149749,8.64414155430317,8.46316505185774,8.5084091774691,191759.701016792,0.0,1.0
2004-05-24,34.94,34.95,34.4,34.4,40900,8.78238749367121,8.78490105620517,8.64665511683713,8.64665511683713,162717.256671925,0.0,1.0
2004-05-25,34.7,34.95,34.43,34.95,33900,8.72206199285606,8.78490105620517,8.65419580443903,8.78490105620517,134868.337437121,0.0,1.0
2004-05-26,34.7,34.8,34.5,34.65,22600,8.72206199285606,8.74719761819571,8.67179074217678,8.70949418018624,89912.2249580807,0.0,1.0
2004-05-27,35.09,35.09,34.7,34.8,35700,8.82009093168067,8.82009093168067,8.72206199285606,8.74719761819571,142029.488097499,0.0,1.0
2004-05-28,35.6,35.87,35.07,35.09,37300,8.94828262091285,9.01614880932988,8.81506380661274,8.82009093168067,148394.955351169,0.0,1.0
2004-06-01,35.64,35.75,35.3,35.7,23900,8.95833687104871,8.98598605892231,8.87287574489392,8.97341824625249,95084.1671016871,0.0,1.0
2004-06-02,35.99,36.0,35.7,36.0,8900,9.04631155973746,9.04882512227142,8.97341824625249,9.04882512227142,35407.9115985362,0.0,1.0
2004-06-03,35.55,35.99,34.9,35.99,46800,8.93571480824303,9.04631155973746,8.77233324353535,9.04631155973746,186189.917169831,0.0,1.0
2004-06-04,36.4,36.76,35.8,35.8,45200,9.14936762362999,9.23985587485271,8.99855387159213,8.99855387159213,179824.449916161,0.0,1.0
2004-06-07,38.6,38.7,37.1,37.1,84100,9.70235138110213,9.72748700644178,9.32531700100749,9.32531700100749,334584.872521,0.0,1.0
2004-06-08,38.98,39.0,38.4,38.54,55000,9.79786675739278,9.80289388246071,9.65208013042285,9.68727000589835,218812.936844887,0.0,1.0
2004-06-09,38.55,39.95,38.5,38.88,53500,9.68978356843231,10.0416823231873,9.67721575576249,9.77273113205313,212845.311294572,0.0,1.0
2004-06-10,39.0,39.99,38.26,38.55,78300,9.80289388246071,10.0517365733232,9.61689025494735,9.68978356843231,311510.053726448,0.0,1.0
2004-06-14,38.2,38.84,37.79,38.5,88700,9.60180887974356,9.76267688191728,9.49875281585103,9.67721575576249,352885.590875299,0.0,1.0
2004-06-15,38.95,39.52,38.35,38.35,58300,9.79032606979089,9.93359913422685,9.63951231775303,9.63951231775303,231941.71305558,0.0,1.0
2004-06-16,38.83,39.3,38.8,38.85,62200,9.80038031992674,9.91900454733765,9.7928085607303,9.80542815939104,246442.068690866,0.16,1.0
2004-06-17,40.26,40.26,38.9,39.0,60300,10.1613008416238,10.1613008416238,9.81804775805177,9.84328695537324,238914.095531498,0.0,1.0
2004-06-18,40.5,41.2,39.5,41.0,81200,10.2218749151953,10.3985492964456,9.96948294198059,10.3480709018026,321721.800284539,0.0,1.0
2004-06-21,39.96,40.76,39.68,40.7,42500,10.0855832496594,10.2874968282311,10.0149134971592,10.2723533098382,168388.873301636,0.0,1.0
2004-06-22,39.75,39.9,39.28,39.71,37000,10.0325809352843,10.0704397312665,9.91395670787336,10.0224852563557,146597.372050836,0.0,1.0
2004-06-23,41.05,41.15,39.49,39.89,56500,10.3606905004634,10.3859296977848,9.96695902224844,10.0679158115343,223858.149212764,0.0,1.0
2004-06-24,41.21,41.6,40.9,41.3,51400,10.4010732161777,10.4995060857315,10.3228317044812,10.423788493767,203651.484416568,0.0,1.0
2004-06-25,40.01,41.12,40.0,41.11,81600,10.0982028483201,10.3783579385884,10.0956789285879,10.3758340188563,323306.636739142,0.0,1.0
2004-06-28,41.25,41.48,40.2,40.2,64800,10.4111688951063,10.4692190489457,10.1461573232309,10.1461573232309,256743.50564579,0.0,1.0
2004-06-29,41.87,41.91,41.1,41.15,68000,10.5676519184994,10.577747597428,10.3733100991241,10.3859296977848,269422.19728262,0.0,1.0
2004-06-30,42.25,42.45,41.73,42.0,79000,10.663560868321,10.714039262964,10.5323170422494,10.6004628750173,313005.19978422,0.0,1.0
2004-07-01,42.2,42.94,42.09,42.3,46600,10.6509412696603,10.8377113298392,10.6231781526067,10.6761804669817,184633.446961324,0.0,1.0
2004-07-02,42.12,42.67,42.0,42.35,28800,10.6307499118031,10.7695654970712,10.6004628750173,10.6888000656425,114108.224731462,0.0,1.0
2004-07-06,41.25,41.85,40.72,41.5,38800,10.4111688951063,10.5626040790351,10.2774011493025,10.47426688841,153729.136096553,0.0,1.0
2004-07-07,40.9,41.16,40.5,40.5,29900,10.3228317044812,10.388453617517,10.2218749151953,10.2218749151953,118466.524981622,0.0,1.0
2004-07-08,39.7,40.69,39.7,40.45,37200,10.0199613366235,10.2698293901061,10.0199613366235,10.2092553165346,147389.790278139,0.0,1.0
2004-07-09,39.8,39.95,39.55,39.7,24100,10.045200533945,10.0830593299272,9.98210254064132,10.0199613366235,95486.3963898694,0.0,1.0
2004-07-12,39.9,40.05,39.62,39.75,25700,10.0704397312665,10.1082985272487,9.99976997876635,10.0325809352843,101825.742208284,0.0,1.0
2004-07-13,39.5,39.98,39.5,39.8,17100,9.96948294198059,10.0906310891236,9.96948294198059,10.045200533945,67751.7584343057,0.0,1.0
2004-07-14,39.7,40.0,38.95,39.35,30700,10.0199613366235,10.0956789285879,9.83066735671251,9.93162414599838,121636.19789083,0.0,1.0
2004-07-15,39.76,40.1,39.15,39.65,47300,10.0351048550164,10.1209181259094,9.88114575135545,10.0073417379628,187406.910756881,0.0,1.0
2004-07-16,40.06,40.6,39.53,39.76,21500,10.1108224469808,10.2471141125168,9.97705470117703,10.0351048550164,85184.9594349459,0.0,1.0
2004-07-19,40.16,40.4,39.75,39.95,16900,10.1360616443023,10.1966357178738,10.0325809352843,10.0830593299272,66959.3402070038,0.0,1.0
2004-07-20,39.95,39.95,39.45,39.95,29600,10.0830593299272,10.0830593299272,9.95686334331985,10.0830593299272,117277.89764067,0.0,1.0
2004-07-21,39.51,40.55,39.43,39.85,30700,9.97200686171274,10.234494513856,9.95181550385556,10.0578201326057,121636.197890829,0.0,1.0
2004-07-22,38.16,39.4,38.0,39.4,32300,9.63127769787289,9.94424374465912,9.59089498215854,9.94424374465912,127975.543709244,0.0,1.0
2004-07-23,37.76,38.1,36.8,38.1,34700,9.53032090858701,9.61613417948001,9.2880246143009,9.61613417948001,137484.562436866,0.0,1.0
2004-07-26,36.47,37.85,36.2,37.85,33300,9.20473526314005,9.55303618617634,9.13658943037209,9.55303618617634,131937.634845753,0.0,1.0
2004-07-27,37.5,37.53,36.21,36.4,26000,9.46469899555119,9.47227075474763,9.13911335010423,9.18706782501502,103014.369549237,0.0,1.0
2004-07-28,37.69,37.8,36.8,37.5,21400,9.51265347046198,9.5404165875156,9.2880246143009,9.46469899555119,84788.7503212949,0.0,1.0
2004-07-29,37.84,37.85,37.4,37.79,15600,9.55051226644419,9.55303618617634,9.43945979822972,9.53789266778345,61808.621729542,0.0,1.0
2004-07-30,37.16,38.05,37.15,37.95,12400,9.37888572465819,9.60351458081928,9.37636180492605,9.57827538349781,49129.9300927129,0.0,1.0
2004-08-02,37.81,37.97,37.06,37.06,24800,9.54294050724775,9.5833232229621,9.35364652733673,9.35364652733673,98259.8601854258,0.0,1.0
2004-08-03,37.79,37.85,37.5,37.81,17600,9.53789266778345,9.55303618617634,9.46469899555119,9.54294050724775,69732.8040025603,0.0,1.0
2004-08-04,37.42,37.65,37.05,37.64,17500,9.44450763769402,9.5025577915334,9.35112260760458,9.50003387180125,69336.5948889093,0.0,1.0
2004-08-05,36.9,37.49,36.77,37.37,55300,9.31326381162237,9.46217507581905,9.28045285510446,9.43188803903328,219103.639848954,0.0,1.0
2004-08-06,35.2,36.76,35.2,36.73,23000,8.88419745715739,9.27792893537232,8.88419745715739,9.27035717617587,91128.0961397094,0.0,1.0
2004-08-09,35.04,35.44,34.73,35.25,22900,8.84381474144303,8.94477153072891,8.76557322974648,8.89681705581812,90731.8870260585,0.0,1.0
2004-08-10,35.65,35.76,35.09,35.14,18600,8.997773845104,9.02553696215762,8.85643434010377,8.8690539387645,73694.8951390693,0.0,1.0
2004-08-11,36.07,36.19,35.5,35.6,16600,9.10377847385417,9.13406551063994,8.9599150491218,8.98515424644327,65770.7128660512,0.0,1.0
2004-08-12,35.71,36.07,35.56,36.01,26900,9.01291736349688,9.10377847385417,8.97505856751468,9.08863495546129,106580.251572095,0.0,1.0
2004-08-13,35.33,35.8,34.84,35.8,21000,8.9170084136753,9.0356326410862,8.7933363468001,9.0356326410862,83203.9138666912,0.0,1.0
2004-08-16,35.98,36.2,35.34,35.4,13300,9.08106319626485,9.13658943037209,8.91953233340744,8.93467585180032,52695.8121155711,0.0,1.0
2004-08-17,36.22,36.6,36.0,36.03,7500,9.14163726983638,9.23754621965796,9.08611103572914,9.09368279492559,29715.6835238183,0.0,1.0
2004-08-18,36.99,36.99,36.17,36.17,17400,9.3359790892117,9.3359790892117,9.12901767117564,9.12901767117564,68940.3857752584,0.0,1.0
2004-08-19,36.45,37.05,36.45,36.9,11000,9.19968742367576,9.35112260760458,9.19968742367576,9.31326381162237,43583.0025016001,0.0,1.0
2004-08-20,36.96,37.0,36.3,36.46,10800,9.32840733001526,9.33850300894384,9.16182862769355,9.20221134340791,42790.5842742983,0.0,1.0
2004-08-23,35.32,37.0,35.31,37.0,85700,8.91448449394315,9.33850300894384,8.911960574211,9.33850300894384,339551.21039883,0.0,1.0
2004-08-24,35.5,35.75,35.11,35.37,36200,8.9599150491218,9.02301304242547,8.86148217956806,8.92710409260388,143427.699141629,0.0,1.0
2004-08-25,37.25,38.16,35.55,35.55,38200,9.40160100224752,9.63127769787289,8.97253464778253,8.97253464778253,151351.881414648,0.0,1.0
2004-08-26,36.67,37.6,36.67,37.25,8700,9.25521365778299,9.48993819287266,9.25521365778299,9.40160100224752,34470.1928876292,0.0,1.0
2004-08-27,37.73,37.81,36.7,36.7,10200,9.52274914939057,9.54294050724775,9.26278541697944,9.26278541697944,40413.3295923929,0.0,1.0
2004-08-30,37.82,37.93,37.0,37.6,22200,9.5454644269799,9.57322754403351,9.33850300894384,9.48993819287266,87958.4232305021,0.0,1.0
2004-08-31,39.0,39.0,37.57,37.83,32000,9.84328695537324,9.84328695537324,9.48236643367622,9.54798834671204,126786.916368291,0.0,1.0
2004-09-01,38.99,39.48,38.16,38.75,54600,9.84076303564109,9.96443510251629,9.63127769787289,9.78018896206957,216330.176053397,0.0,1.0
2004-09-02,41.08,41.8,40.02,40.25,87500,10.3682622596598,10.5499844803744,10.1007267680522,10.1587769218916,346682.974444547,0.0,1.0
2004-09-03,40.98,41.95,40.83,40.83,42000,10.3430230623383,10.5878432763566,10.3051642663561,10.3051642663561,166407.827733383,0.0,1.0
2004-09-07,41.6,41.65,40.4,40.4,62700,10.4995060857315,10.5121256843922,10.1966357178738,10.1966357178738,248423.11425912,0.0,1.0
2004-09-08,41.56,41.71,41.0,41.0,53600,10.4894104068029,10.5272692027851,10.3480709018026,10.3480709018026,212368.084916887,0.0,1.0
2004-09-09,43.01,43.3,41.56,41.56,87700,10.8553787679642,10.9285724401964,10.4894104068029,10.4894104068029,347475.392671848,0.0,1.0
2004-09-10,43.34,43.34,42.45,42.6,28800,10.938668119125,10.938668119125,10.714039262964,10.7518980589462,114108.224731463,0.0,1.0
2004-09-13,43.33,43.49,42.55,43.1,44400,10.9361441993929,10.9765269151072,10.7392784602854,10.8780940455535,175916.846461004,0.0,1.0
2004-09-14,43.11,43.45,42.96,43.08,18900,10.8806179652857,10.9664312361787,10.8427591693034,10.8730462060892,74883.5224800217,0.0,1.0
2004-09-15,43.34,43.45,42.78,42.78,27500,10.9790508348394,11.0069164460953,10.8371895411728,10.8371895411728,108556.743012606,0.16,1.0
2004-09-16,43.67,43.69,43.26,43.34,16900,11.0626476686072,11.067714143381,10.9587849357442,10.9790508348394,66713.0529786562,0.0,1.0
2004-09-17,43.58,43.82,42.87,43.82,92800,11.0398485321251,11.1006462294107,10.8599886776549,11.1006462294107,366329.663693449,0.0,1.0
2004-09-20,43.45,43.6,42.69,43.59,35800,11.0069164460953,11.0449150068989,10.8143904046907,11.042381769512,141321.141812775,0.0,1.0
2004-09-21,42.86,43.3,42.8,43.3,27700,10.857455440268,10.9689178852918,10.8422560159466,10.9689178852918,109346.246598153,0.0,1.0
2004-09-22,41.86,42.57,41.21,42.57,40700,10.6041317015777,10.7839915560478,10.439471271429,10.7839915560478,160663.979658657,0.0,1.0
2004-09-23,42.24,42.49,41.86,42.0,10400,10.70039472228,10.7637256569526,10.6041317015777,10.6395970249943,41054.1864484039,0.0,1.0
2004-09-24,42.3,42.49,41.9,42.4,10300,10.7155941466014,10.7637256569526,10.6142646511253,10.7409265204705,40659.4346556308,0.0,1.0
2004-09-27,41.65,42.25,41.45,42.25,38200,10.5509337164527,10.7029279596669,10.5002689687146,10.7029279596669,150795.18483933,0.0,1.0
2004-09-28,41.88,41.88,41.32,41.8,46500,10.6091981763515,10.6091981763515,10.4673368826849,10.5889322772563,183559.583639498,0.0,1.0
2004-09-29,42.5,42.5,41.53,41.63,34600,10.7662588943395,10.7662588943395,10.5205348678099,10.5458672416789,136584.120299497,0.0,1.0
2004-09-30,42.15,42.58,41.76,42.4,46200,10.6775955857979,10.7865247934347,10.5787993277086,10.7409265204705,182375.328261178,0.0,1.0
2004-10-01,43.39,43.5,42.17,42.25,36000,10.9917170217739,11.0195826330298,10.6826620605717,10.7029279596669,142110.645398321,0.0,1.0
2004-10-04,43.35,43.64,43.26,43.45,27200,10.9815840722263,11.0550479564465,10.9587849357442,11.0069164460953,107372.487634287,0.0,1.0
2004-10-05,42.93,43.42,42.7,43.25,27000,10.8751881019763,10.9993167339346,10.8169236420776,10.9562516983573,106582.984048741,0.0,1.0
2004-10-06,43.35,43.45,42.93,42.93,23400,10.9815840722263,11.0069164460953,10.8751881019763,10.8751881019763,92371.9195089086,0.0,1.0
2004-10-07,42.94,43.35,42.9,43.35,19200,10.8777213393632,10.9815840722263,10.8675883898156,10.9815840722263,75792.3442124382,0.0,1.0
2004-10-08,42.77,43.27,42.76,42.84,13400,10.8346563037859,10.9613181731311,10.832123066399,10.8523889654942,52896.7402315972,0.0,1.0
2004-10-11,43.11,43.35,42.31,42.77,16400,10.9207863749406,10.9815840722263,10.7181273839883,10.8346563037859,64739.2940147907,0.0,1.0
2004-10-12,43.07,43.16,42.71,43.02,15800,10.910653425393,10.9334525618751,10.8194568794645,10.8979872384585,62370.783258152,0.0,1.0
2004-10-13,42.06,42.9,42.05,42.75,27500,10.6547964493157,10.8675883898156,10.6522632119288,10.8295898290121,108556.743012607,0.0,1.0
2004-10-14,41.27,42.12,41.23,42.06,14200,10.4546706957504,10.6699958736372,10.4445377462028,10.6547964493157,56054.7545737821,0.0,1.0
2004-10-15,41.68,41.9,41.06,41.26,14000,10.5585334286134,10.6142646511253,10.4014727106254,10.4521374583635,55265.250988236,0.0,1.0
2004-10-18,41.69,41.78,40.78,41.68,17400,10.5610666660003,10.5838658024825,10.3305420637921,10.5585334286134,68686.811942522,0.0,1.0
2004-10-19,40.65,42.25,40.63,41.94,20100,10.2976099777624,10.7029279596669,10.2925435029886,10.6243976006729,79345.1103473956,0.0,1.0
2004-10-20,40.88,41.2,40.35,40.55,18800,10.3558744376611,10.4369380340421,10.2216128561553,10.2722776038933,74213.3370413457,0.0,1.0
2004-10-21,41.32,41.51,40.63,40.88,12800,10.4673368826849,10.5154683930361,10.2925435029886,10.3558744376611,50528.2294749586,0.0,1.0
2004-10-22,40.91,41.58,40.9,41.45,23500,10.3634741498219,10.5332010547444,10.360940912435,10.5002689687146,92766.6713016814,0.0,1.0
2004-10-25,40.7,40.94,40.37,40.81,26000,10.3102761646969,10.3710738619826,10.2266793309291,10.3381417759528,102635.466121009,0.0,1.0
2004-10-26,40.71,40.85,39.8,40.8,37500,10.3128094020838,10.3482747255004,10.0822847998756,10.3356085385659,148031.922289918,0.0,1.0
2004-10-27,41.25,41.35,40.2,40.61,47200,10.4496042209766,10.4749365948456,10.1836142953517,10.2874770282148,186322.846188909,0.0,1.0
2004-10-28,41.6,41.6,40.85,41.35,22600,10.5382675295182,10.5382675295182,10.3482747255004,10.4749365948456,89213.9051667237,0.0,1.0
2004-10-29,41.55,41.82,41.45,41.7,15500,10.5256013425837,10.5939987520301,10.5002689687146,10.5635999033872,61186.5278798325,0.0,1.0
2004-11-01,42.25,42.26,41.6,41.8,13600,10.7029279596669,10.7054611970538,10.5382675295182,10.5889322772563,53686.2438171436,0.0,1.0
2004-11-02,42.38,42.51,42.02,42.15,38700,10.7358600456967,10.7687921317264,10.6446634997681,10.6775955857979,152768.943803194,0.0,1.0
2004-11-03,43.28,43.55,42.4,42.45,49900,10.963851410518,11.0322488199644,10.7409265204705,10.753592707405,196981.144593783,0.0,1.0
2004-11-04,44.5,44.78,43.26,43.5,53000,11.2729063717202,11.3438370185535,10.9587849357442,11.0195826330298,209218.45016975,0.0,1.0
2004-11-05,44.14,44.5,43.98,44.5,50900,11.1817098257917,11.2729063717202,11.1411780276012,11.2729063717202,200928.662521514,0.0,1.0
2004-11-08,44.25,44.4,44.15,44.15,50600,11.2095754370476,11.2475739978511,11.1842430631786,11.1842430631786,199744.407143196,0.0,1.0
2004-11-09,44.75,44.75,44.2,44.2,10700,11.3362373063928,11.3362373063928,11.1969092501131,11.1969092501131,42238.4418267231,0.0,1.0
2004-11-10,45.49,45.6,44.75,45.0,25900,11.5236968730236,11.5515624842796,11.3362373063928,11.3995682410653,102240.714328237,0.0,1.0
2004-11-11,45.9,45.99,44.8,45.0,15600,11.6275596058867,11.6503587423688,11.3489034933273,11.3995682410653,61581.2796726055,0.0,1.0
2004-11-12,45.69,45.95,45.51,45.8,22100,11.5743616207617,11.6402257928212,11.5287633477974,11.6022272320176,87240.1462028581,0.0,1.0
2004-11-15,45.55,45.99,45.0,45.8,22100,11.538896297345,11.6503587423688,11.3995682410653,11.6022272320176,87240.1462028585,0.0,1.0
2004-11-16,45.29,45.49,45.15,45.45,18700,11.4730321252855,11.5236968730236,11.4375668018689,11.513563923476,73818.5852485726,0.0,1.0
2004-11-17,45.29,45.95,45.06,45.49,39900,11.4730321252855,11.6402257928212,11.4147676653868,11.5236968730236,157505.965316473,0.0,1.0
2004-11-18,45.58,45.98,45.08,45.19,89800,11.5464960095057,11.6478255049819,11.4198341401606,11.4476997514165,354487.109910258,0.0,1.0
2004-11-19,46.0,46.0,45.52,45.58,40300,11.6528919797557,11.6528919797557,11.5312965851843,11.5464960095057,159084.972487565,0.0,1.0
2004-11-22,47.86,48.1,45.9,46.0,103300,12.1240741337197,12.1848718310054,11.6275596058867,11.6528919797557,407778.601934628,0.0,1.0
2004-11-23,48.17,48.17,47.08,47.95,55900,12.2026044927137,12.2026044927137,11.9264816175413,12.1468732702019,220666.252160171,0.0,1.0
2004-11-24,49.0,49.03,48.17,48.18,80800,12.4128631958267,12.4204629079874,12.2026044927137,12.2051377301006,318959.448560676,0.0,1.0
2004-11-26,49.0,49.09,48.91,49.0,10700,12.4128631958267,12.4356623323088,12.3900640593446,12.4128631958267,42238.4418267232,0.0,1.0
2004-11-29,48.14,48.67,47.6,48.5,57100,12.195004780553,12.3292663620589,12.0582099616602,12.2862013264815,225403.273673448,0.0,1.0
2004-11-30,48.36,48.63,47.78,48.24,28900,12.2507360030649,12.3191334125113,12.1038082346245,12.2203371544221,114083.26811143,0.0,1.0
2004-12-01,47.62,48.3,46.79,48.2,67200,12.063276436434,12.2355365787435,11.8530177333211,12.2102042048744,265273.204743534,0.0,1.0
2004-12-02,47.72,48.35,47.26,47.45,46700,12.0886088103031,12.248202765678,11.9720798905055,12.0202114008567,184349.087225044,0.0,1.0
2004-12-03,48.13,48.6,47.62,47.62,27600,12.1924715431661,12.3115337003506,12.063276436434,12.063276436434,108951.49480538,0.0,1.0
2004-12-06,47.3,48.23,47.27,48.23,28700,11.9822128400531,12.2178039170352,11.9746131278924,12.2178039170352,113293.764525884,0.0,1.0
2004-12-07,46.26,47.6,46.26,47.1,26800,11.7187561518152,12.0582099616602,11.7187561518152,11.9315480923151,105793.480463194,0.0,1.0
2004-12-08,47.23,47.23,45.5,45.5,77900,11.9644801783448,11.9644801783448,11.5262301104105,11.5262301104105,307511.646570256,0.0,1.0
2004-12-09,50.0,50.25,48.24,48.75,142100,12.6661869345171,12.7295178691896,12.2203371544221,12.3495322611541,560942.297530593,0.0,1.0
2004-12-10,50.52,50.7,49.5,49.7,53700,12.797915278636,12.8435135516003,12.5395250651719,12.59018981291,211981.712719163,0.0,1.0
2004-12-13,51.29,51.37,50.5,50.52,64800,12.9929745574276,13.0132404565228,12.7928488038622,12.797915278636,255799.161716978,0.0,1.0
2004-12-14,51.59,51.63,51.04,51.04,63300,13.0689716790347,13.0791046285823,12.929643622755,12.929643622755,249877.884825381,0.0,1.0
2004-12-15,52.14,52.14,51.5,51.59,46100,13.2082997353144,13.2082997353144,13.0461725425526,13.0689716790347,181980.576468405,0.0,1.0
2004-12-16,52.0,52.24,51.75,52.05,77400,13.2133662100882,13.2743509772117,13.1498404110012,13.2260713699056,304600.654822321,0.16,1.0
2004-12-17,53.4,53.4,52.05,52.08,89700,13.5691106849752,13.5691106849752,13.2260713699056,13.233694465796,353006.185239822,0.0,1.0
2004-12-20,55.32,56.59,53.05,53.05,306100,14.0569888219631,14.3796998813248,13.4801745662534,13.4801745662534,1204628.68786967,0.0,1.0
2004-12-21,55.25,56.03,54.55,55.48,200400,14.0392015982187,14.23740209137,13.8613293607752,14.0976453333787,788655.958997329,0.0,1.0
2004-12-22,55.96,56.2,55.0,55.0,109900,14.2196148676257,14.2805996347492,13.9756757991317,13.9756757991317,432501.44657588,0.0,1.0
2004-12-23,55.9,56.2,55.55,55.85,73900,14.2043686758448,14.2805996347492,14.1154325571231,14.1916635160274,290826.723402708,0.0,1.0
2004-12-27,54.06,55.97,53.84,55.97,67900,13.7368187945648,14.2221558995892,13.6809160913682,14.2221558995892,267214.269540511,0.0,1.0
2004-12-28,56.92,56.92,54.12,54.16,106300,14.4635539361196,14.4635539361196,13.7520649863456,13.7622291141995,418333.974258563,0.0,1.0
2004-12-29,56.5,56.85,55.75,56.6,73100,14.3568305936535,14.4457667123753,14.1662531963926,14.3822409132883,287678.396221082,0.0,1.0
2004-12-30,55.74,56.58,55.74,56.58,39800,14.1637121644291,14.3771588493613,14.1637121644291,14.3771588493613,156629.277285897,0.0,1.0
2004-12-31,56.0,56.35,55.37,55.84,37600,14.2297789954796,14.3187151142013,14.0696939817804,14.1891224840639,147971.377536425,0.0,1.0
2005-01-03,54.89,56.1,54.81,56.1,86200,13.9477244475335,14.2551893151144,13.9273961918256,14.2551893151144,339232.253820208,0.0,1.0
2005-01-04,54.79,55.35,54.12,54.12,98000,13.9223141278987,14.0646119178535,13.7520649863456,13.7520649863456,385670.079749192,0.0,1.0
2005-01-05,54.7,55.2,54.4,54.65,121400,13.8994448402274,14.0264964384013,13.823213881323,13.88673968041,477758.649811755,0.0,1.0
2005-01-06,55.31,55.5,54.71,54.71,247100,14.0544477899996,14.1027273973057,13.9019858721909,13.9019858721909,972439.558224748,0.0,1.0
2005-01-07,53.97,55.7,53.97,55.7,103700,13.7139495068935,14.1535480365752,13.7139495068935,14.1535480365752,408101.910918277,0.0,1.0
2005-01-10,54.1,54.54,53.9,53.9,118900,13.7469829224187,13.8587883288117,13.6961622831491,13.6961622831491,467920.127369173,0.0,1.0
2005-01-11,54.26,54.54,53.5,53.85,83000,13.7876394338343,13.8587883288117,13.59452100461,13.6834571233317,326638.945093705,0.0,1.0
2005-01-12,53.46,54.13,52.92,54.13,79400,13.5843568767561,13.7546060183091,13.4471411507282,13.7546060183091,312471.472776386,0.0,1.0
2005-01-13,53.2,53.86,52.9,53.21,53000,13.5182900457056,13.6859981552952,13.4420590868013,13.5208310776691,208576.675782727,0.0,1.0
2005-01-14,53.85,53.99,52.93,52.95,37200,13.6834571233317,13.7190315708204,13.4496821826917,13.4547642466186,146397.213945612,0.0,1.0
2005-01-18,55.26,55.37,53.88,53.95,75000,14.0417426301822,14.0696939817804,13.6910802192221,13.7088674429665,295155.673277443,0.0,1.0
2005-01-19,53.84,55.05,53.8,55.05,69200,13.6809160913682,13.9883809589491,13.6707519635143,13.9883809589491,272330.301210655,0.0,1.0
2005-01-20,54.2,54.76,53.3,53.6,64300,13.7723932420535,13.9146910320083,13.5437003653404,13.6199313242447,253046.797223194,0.0,1.0
2005-01-21,54.36,54.67,53.6,54.0,77200,13.8130497534691,13.8918217443369,13.6199313242447,13.7215726027839,303813.573026915,0.0,1.0
2005-01-24,54.56,54.95,53.9,54.3,64100,13.8638703927387,13.9629706393143,13.6961622831491,13.7978035616882,252259.715427788,0.0,1.0
2005-01-25,55.07,55.25,54.45,54.45,61300,13.9934630228761,14.0392015982187,13.8359190411404,13.8359190411404,241240.570292097,0.0,1.0
2005-01-26,55.79,55.85,54.83,54.85,46100,14.1764173242465,14.1916635160274,13.9324782557526,13.9375603196796,181422.353841202,0.0,1.0
2005-01-27,55.92,56.11,55.1,55.6,57600,14.2094507397718,14.2577303470779,14.0010861187665,14.1281377169404,226679.557077076,0.0,1.0
2005-01-28,56.13,56.14,55.29,55.85,35900,14.2628124110048,14.2653534429683,14.0493657260726,14.1916635160274,141281.18227547,0.0,1.0
2005-01-31,57.94,57.95,56.04,56.19,72900,14.7227391963944,14.7252802283579,14.2399431233335,14.2780586027857,286891.314425675,0.0,1.0
2005-02-01,59.51,59.94,57.4,57.5,122900,15.1216812146605,15.2309455890901,14.5855234703666,14.6109337900014,483661.763277305,0.0,1.0
2005-02-02,61.75,62.25,59.45,59.8,214000,15.6908723744797,15.8179239726536,15.1064350228797,15.1953711416014,842177.521084973,0.0,1.0
2005-02-03,62.18,62.4,60.99,61.5,144600,15.8001367489093,15.8560394521058,15.4977539452554,15.6273465753928,569060.138078911,0.0,1.0
2005-02-04,62.64,62.75,62.17,62.18,35900,15.9170242192293,15.9449755708276,15.7975957169458,15.8001367489093,141281.18227547,0.0,1.0
2005-02-07,62.19,62.5,61.8,62.2,59700,15.8026777808728,15.8814497717406,15.7035775342971,15.8052188128363,234943.915928845,0.0,1.0
2005-02-08,64.0,64.0,60.52,61.26,78600,16.2626045662624,16.2626045662624,15.3783254429719,15.5663618082693,309323.14559476,0.0,1.0
2005-02-09,62.4,64.0,62.4,63.7,47700,15.8560394521058,16.2626045662624,15.8560394521058,16.186373607358,187719.008204454,0.0,1.0
2005-02-10,62.84,62.85,60.95,62.25,50500,15.9678448584989,15.9703858904624,15.4875898174014,15.8179239726536,198738.153340145,0.0,1.0
2005-02-11,64.01,64.48,62.25,62.92,53600,16.2651455982259,16.3845741005094,15.8179239726536,15.9881731142067,210937.921168946,0.0,1.0
2005-02-14,64.83,64.84,63.1,63.7,52600,16.4735102192311,16.4760512511946,16.0339116895493,16.186373607358,207002.512191914,0.0,1.0
2005-02-15,63.84,65.65,63.53,64.83,58900,16.2219480548467,16.6818748402363,16.1431760639789,16.4735102192311,231795.588747219,0.0,1.0
2005-02-16,64.65,64.9,63.43,63.7,38300,16.4277716438885,16.4912974429755,16.1177657443441,16.186373607358,150726.163820348,0.0,1.0
2005-02-17,63.75,64.67,63.64,64.55,38500,16.1990787671754,16.4328537078154,16.1711274155772,16.4023613242537,151513.245615755,0.0,1.0
2005-02-18,63.6,64.12,63.22,63.75,36800,16.1609632877232,16.2930969498241,16.0644040731111,16.1990787671754,144823.050354799,0.0,1.0
2005-02-22,61.91,63.6,61.9,63.6,72600,15.7315288858954,16.1609632877232,15.7289878539319,16.1609632877232,285710.691732565,0.0,1.0
2005-02-23,62.94,63.2,61.69,61.77,63600,15.9932551781337,16.0593220091841,15.6756261826989,15.6959544384067,250292.010939271,0.0,1.0
2005-02-24,63.0,63.15,62.0,62.95,41500,16.0085013699145,16.0466168493667,15.7543981735667,15.9957962100971,163319.472546852,0.0,1.0
2005-02-25,64.35,64.74,62.93,63.15,48900,16.3515406849841,16.4506409315598,15.9907141461702,16.0466168493667,192441.498976893,0.0,1.0
2005-02-28,64.6,64.88,63.95,64.6,49900,16.4150664840711,16.4862153790485,16.249899406445,16.4150664840711,196376.907953926,0.0,1.0
2005-03-01,65.18,65.43,64.41,64.5,77500,16.5624463379528,16.6259721370398,16.366786876765,16.3896561644363,304994.195720026,0.0,1.0
2005-03-02,66.06,66.52,65.1,65.1,55200,16.786057150739,16.902944621059,16.542118082245,16.542118082245,217234.575532198,0.0,1.0
2005-03-03,66.85,67.59,65.2,65.5,89700,16.9867986758538,17.1748350411512,16.5675284018798,16.6437593607842,353006.185239821,0.0,1.0
2005-03-04,68.0,68.7,67.0,67.1,84700,17.2790173516538,17.4568895890973,17.0249141553059,17.0503244749407,333329.140354659,0.0,1.0
2005-03-07,69.74,70.2,69.04,69.5,202700,17.721156913299,17.8380443836191,17.5432846758555,17.6601721461756,797707.399644506,0.0,1.0
2005-03-08,71.24,72.79,70.1,70.1,142100,18.1023117078208,18.49617166216,17.8126340639843,17.8126340639843,559221.61563633,0.0,1.0
2005-03-09,71.55,71.99,70.89,70.94,146900,18.1810836986887,18.2928891050817,18.0133755890991,18.0260807489165,578111.578726084,0.0,1.0
2005-03-10,69.81,71.21,69.66,71.2,132900,17.7389441370434,18.0946886119304,17.7008286575912,18.0921475799669,523015.85304763,0.0,1.0
2005-03-11,68.5,68.98,67.3,68.81,131100,17.4060689498277,17.5280384840747,17.1011451142103,17.4848409406955,515932.116888971,0.0,1.0
2005-03-14,71.01,71.02,68.54,68.75,101000,18.0438679726608,18.0464090046243,17.4162330776816,17.4695947489147,397476.306680291,0.0,1.0
2005-03-15,73.37,74.76,70.99,71.01,186500,18.6435515160417,18.9967549589653,18.0387859087339,18.0438679726608,733953.774216578,0.0,1.0
2005-03-16,73.54,73.92,72.9,73.05,90400,18.7274055708365,18.8241748680478,18.5644257018491,18.602624108643,354988.627487873,0.16,1.0
2005-03-17,74.15,74.65,73.4,73.54,162400,18.8827457584652,19.0100737811116,18.6917537244955,18.7274055708365,637722.932566708,0.0,1.0
2005-03-18,74.47,75.3,74.17,75.25,162500,18.9642356929589,19.175600210552,18.887838879371,19.1628674082873,638115.61910154,0.0,1.0
2005-03-21,74.33,74.84,74.14,74.47,108900,18.9285838466179,19.0584584297172,18.8801991980122,18.9642356929589,427635.63643174,0.0,1.0
2005-03-22,74.46,75.0,74.0,74.1,82700,18.961689132506,19.0992033969641,18.8445473516712,18.8700129562005,324751.76430583,0.0,1.0
2005-03-23,74.44,74.78,74.0,74.46,56600,18.9565960116001,19.0431790669997,18.8445473516712,18.961689132506,222260.578714752,0.0,1.0
2005-03-24,74.85,75.65,74.37,74.37,64500,19.0610049901702,19.2647298264045,18.9387700884296,18.9387700884296,253282.814966457,0.0,1.0
2005-03-28,74.25,74.9,74.1,74.1,71900,18.9082113629945,19.0737377924348,18.8700129562005,18.8700129562005,282341.618544004,0.0,1.0
2005-03-29,70.89,74.4,70.55,74.35,121300,18.0525670508105,18.9464097697884,17.9659839954109,18.9336769675237,476328.766750872,0.0,1.0
2005-03-30,72.11,72.35,71.32,71.8,73900,18.3632474260677,18.424364876938,18.1620691502864,18.284304052027,290195.34924064,0.0,1.0
2005-03-31,69.68,70.31,69.31,69.7,180700,17.7444332360061,17.9048665445406,17.6502104992478,17.749526356912,709584.568440914,0.0,1.0
2005-04-01,70.4,70.53,69.56,69.8,124500,17.927785588617,17.960890874505,17.713874510571,17.7749919614413,488894.735865487,0.0,1.0
2005-04-04,73.65,73.97,71.32,71.35,226300,18.7554177358187,18.8369076703125,18.1620691502864,18.1697088316452,888649.628324179,0.0,1.0
2005-04-05,72.94,74.55,72.16,73.4,111400,18.5746119436608,18.9846081765823,18.3759802283324,18.6917537244955,437452.799802534,0.0,1.0
2005-04-06,73.72,75.5,73.1,73.1,109500,18.7732436589892,19.2265314196105,18.6153569109077,18.6153569109077,429991.755640732,0.0,1.0
2005-04-07,74.99,75.62,73.25,73.25,261200,19.0966568365112,19.2570901450457,18.6535553177016,18.6535553177016,1025697.22898044,0.0,1.0
2005-04-08,75.31,76.6,75.1,75.1,94500,19.1781467710049,19.5066530694327,19.1246690014934,19.1246690014934,371088.775415973,0.0,1.0
2005-04-11,75.19,75.93,75.18,75.55,77900,19.1475880455697,19.3360335190865,19.1450414851168,19.2392642218752,305902.810633909,0.0,1.0
2005-04-12,75.37,75.9,74.81,75.15,108900,19.1934261337225,19.3283938377277,19.0508187483585,19.137401803758,427635.636431739,0.0,1.0
2005-04-13,75.75,76.89,75.55,75.55,131900,19.2901954309337,19.5805033225676,19.2392642218752,19.2392642218752,517953.539443036,0.0,1.0
2005-04-14,71.36,75.88,70.36,75.7,230400,18.1722553920981,19.3233007168218,17.9175993468053,19.2774626286691,904749.776252278,0.0,1.0
2005-04-15,70.8,71.96,70.45,71.6,148600,18.0296480067341,18.3250490192738,17.9405183908816,18.2333728429684,583532.190759933,0.0,1.0
2005-04-18,70.25,71.4,69.35,70.7,101200,17.889587181823,18.1824416339098,17.6603967410595,18.0041824022048,397398.773249699,0.0,1.0
2005-04-19,70.42,71.8,69.9,70.4,121800,17.9328787095228,18.284304052027,17.8004575659705,17.927785588617,478292.199425033,0.0,1.0
2005-04-20,70.13,70.9,69.4,70.6,134300,17.8590284563879,18.0551136112634,17.6731295433241,17.9787167976755,527378.016278996,0.0,1.0
2005-04-21,70.39,70.69,68.73,69.24,149100,17.925239028164,18.0016358417519,17.5025099929779,17.6323845760772,585495.623434092,0.0,1.0
2005-04-22,71.13,71.86,70.07,70.6,164600,18.1136845016807,18.2995834147445,17.8437490936703,17.9787167976755,646362.036333009,0.0,1.0
2005-04-25,71.7,72.5,71.2,71.38,117200,18.2588384474977,18.462563283732,18.1315104248512,18.177348513004,460228.618822772,0.0,1.0
2005-04-26,70.49,71.7,70.282,71.7,184200,17.9507046326933,18.2588384474977,17.8977361752724,18.2588384474977,723328.597160025,0.0,1.0
2005-04-27,69.98,70.43,69.7,70.35,124100,17.820830049594,17.9354252699758,17.749526356912,17.9150527863523,487323.989726161,0.0,1.0
2005-04-28,68.43,70.37,68.33,69.73,65300,17.42611317939,17.9201459072582,17.4006475748608,17.7571660382708,256424.307245112,0.0,1.0
2005-04-29,69.37,69.62,67.38,68.47,112400,17.6654898619653,17.7291538732885,17.1587243318325,17.4362994212018,441379.665150851,0.0,1.0
2005-05-02,69.82,69.88,69.25,69.57,91200,17.7800850823471,17.7953644450647,17.6349311365302,17.7164210710239,358130.119766527,0.0,1.0
2005-05-03,72.8,74.9,70.05,70.05,173800,18.5389600973198,19.0737377924348,17.8386559727645,17.8386559727645,682489.197537526,0.0,1.0
2005-05-04,73.7,74.17,72.23,72.79,81900,18.7681505380834,18.887838879371,18.3938061515029,18.5364135368669,321610.272027176,0.0,1.0
2005-05-05,73.8,74.18,73.5,73.95,71800,18.7936161426127,18.890385439824,18.7172193290248,18.8318145494066,281948.932009173,0.0,1.0
2005-05-06,73.18,74.41,73.0,74.0,77500,18.6357293945311,18.9489563302413,18.5898913063784,18.8445473516712,304332.064494581,0.0,1.0
2005-05-09,75.21,75.21,73.4,73.4,73600,19.1526811664756,19.1526811664756,18.6917537244955,18.6917537244955,289017.289636144,0.0,1.0
2005-05-10,74.25,75.17,74.01,74.8,53100,18.9082113629945,19.1424949246639,18.8470939121242,19.0482721879055,208516.549995642,0.0,1.0
2005-05-11,73.92,74.61,72.8,74.37,48400,18.8241748680478,18.9998875392999,18.5389600973198,18.9387700884296,190060.282858551,0.0,1.0
2005-05-12,73.0,75.2,72.8,73.92,63700,18.5898913063784,19.1501346060227,18.5389600973198,18.8241748680478,250141.322687804,0.0,1.0
2005-05-13,67.45,72.1,65.45,71.5,181600,17.176550255003,18.3607008656148,16.6672381644173,18.2079072384391,713118.747254401,0.0,1.0
2005-05-16,68.24,68.76,67.2,67.32,140100,17.3777285307844,17.5101496743367,17.1128862436798,17.143444969115,550153.835299236,0.0,1.0
2005-05-17,67.35,68.56,66.66,68.08,109900,17.1510846504738,17.4592184652781,16.9753719792217,17.3369835635375,431562.501780057,0.0,1.0
2005-05-18,68.7,69.55,67.19,67.8,106900,17.4948703116191,17.711327950118,17.1103396832269,17.2656798708555,419781.905735106,0.0,1.0
2005-05-19,69.53,69.97,67.8,68.47,40000,17.7062348292122,17.818283489141,17.2656798708555,17.4362994212018,157074.613932687,0.0,1.0
2005-05-20,69.51,70.26,69.19,69.7,52600,17.7011417083063,17.892133742276,17.6196517738126,17.749526356912,206553.117321484,0.0,1.0
2005-05-23,69.93,70.77,69.52,69.52,59100,17.8080972473293,18.0220083253753,17.7036882687593,17.7036882687593,232077.742085545,0.0,1.0
2005-05-24,70.05,70.82,69.53,69.9,72800,17.8386559727645,18.03474112764,17.7062348292122,17.8004575659705,285875.79735749,0.0,1.0
2005-05-25,69.7,70.11,69.51,69.9,34100,17.749526356912,17.853935335482,17.7011417083063,17.8004575659705,133906.108377615,0.0,1.0
2005-05-26,71.85,72.1,69.95,69.95,68900,18.2970368542916,18.3607008656148,17.8131903682352,17.8131903682352,270561.022499053,0.0,1.0
2005-05-27,71.2,72.09,71.2,71.85,54200,18.1315104248512,18.3581543051619,18.1315104248512,18.2970368542916,212836.101878791,0.0,1.0
2005-05-31,72.68,72.95,71.14,71.2,76700,18.5084013718847,18.5771585041137,18.1162310621337,18.1315104248512,301190.572215927,0.0,1.0
2005-06-01,74.02,74.25,72.17,72.43,79300,18.8496404725771,18.9082113629945,18.3785267887853,18.4447373605615,311400.422121552,0.0,1.0
2005-06-02,74.5,74.69,73.69,74.06,78100,18.9718753743177,19.0202600229233,18.7656039776305,18.8598267143888,306688.183703571,0.0,1.0
2005-06-03,63.87,74.3,63.6,74.3,624800,16.2648816128546,18.9209441652591,16.1961244806256,18.9209441652591,2453505.46962857,0.0,1.0
2005-06-06,61.18,63.64,60.4,63.3,439100,15.5798568510168,16.2063107224373,15.3812251356884,16.1197276670377,1724286.57444608,0.0,1.0
2005-06-07,62.87,63.99,60.1,61.18,313800,16.0102255675618,16.2954403382898,15.3048283221006,15.5798568510168,1232250.34630193,0.0,1.0
2005-06-08,61.8,63.4,61.61,62.88,115400,15.7377435990984,16.145193271567,15.6893589504928,16.0127721280147,453160.261195802,0.0,1.0
2005-06-09,61.85,62.27,61.27,62.0,84500,15.7504764013631,15.8574319403861,15.6027758950932,15.788674808157,331820.1219328,0.0,1.0
2005-06-10,61.86,62.25,61.55,61.6,123200,15.753022961816,15.8523388194802,15.6740795877752,15.6868123900398,483789.810912676,0.0,1.0
2005-06-13,61.52,62.45,60.82,61.3,109600,15.6664399064164,15.9032700285388,15.4881806747114,15.610415576452,430384.442175563,0.0,1.0
2005-06-14,63.9,64.3,61.24,61.3,148200,16.2725212942134,16.3743837123306,15.5951362137344,15.610415576452,581961.444620606,0.0,1.0
2005-06-15,64.23,64.65,63.76,63.99,137700,16.4176752400303,16.5250304260931,16.2975396746744,16.356329419423,538716.405988774,0.24,1.0
2005-06-16,64.7,64.8,63.55,64.05,81400,16.5378108053863,16.5633715639727,16.243862081643,16.3716658745749,318456.902305636,0.0,1.0
2005-06-17,64.5,64.95,63.9,64.95,97100,16.4866892882136,16.6017127018523,16.3333247366953,16.6017127018523,379879.179531661,0.0,1.0
2005-06-20,64.0,64.2,63.3,63.95,46700,16.3588854952817,16.4100070124544,16.179960185177,16.3461051159885,182701.932895248,0.0,1.0
2005-06-21,62.95,64.1,62.52,64.1,117400,16.0904975301247,16.384446253868,15.9805862682033,16.384446253868,459297.792760217,0.0,1.0
2005-06-22,61.7,63.0,60.9,62.95,103100,15.770988047795,16.1032779094179,15.566501979104,16.0904975301247,403352.661274091,0.0,1.0
2005-06-23,60.92,61.49,60.1,61.49,97800,15.5716141308212,15.7173104547636,15.3620159104129,15.7173104547636,382617.752401613,0.0,1.0
2005-06-24,58.18,60.69,58.17,60.67,131600,14.8712493455545,15.5128243860726,14.8686932696959,15.5077122343553,514851.699550635,0.0,1.0
2005-06-27,59.78,60.5,56.14,56.2,149600,15.2802214829365,15.4642589447585,14.3498098703924,14.3651463255442,585272.144777927,0.0,1.0
2005-06-28,61.55,61.55,59.3,59.3,81100,15.7326469099154,15.7326469099154,15.1575298417219,15.1575298417219,317283.228218515,0.0,1.0
2005-06-29,62.59,62.62,61.55,61.8,57800,15.9984787992137,16.0061470267897,15.7326469099154,15.7965488063814,226127.874118745,0.0,1.0
2005-06-30,61.1,62.75,61.0,62.75,68900,15.6176234962767,16.0393760129519,15.5920627376903,16.0393760129519,269553.81534224,0.0,1.0
2005-07-01,60.93,61.73,59.99,61.25,61800,15.5741702066799,15.7786562753709,15.3338990759679,15.6559646341563,241776.86194703,0.0,1.0
2005-07-05,63.44,63.44,60.0,60.68,80700,16.215745247198,16.215745247198,15.3364551518266,15.5102683102139,315718.329435685,0.0,1.0
2005-07-06,61.8,63.6,61.0,63.5,143600,15.7965488063814,16.2566424609362,15.5920627376903,16.2310817023498,561798.663035494,0.0,1.0
2005-07-07,62.07,62.35,60.27,60.8,82000,15.8655628545646,15.9371329786064,15.4054692000098,15.5409412205176,320804.250479879,0.0,1.0
2005-07-08,64.62,64.87,61.91,62.07,60200,16.5173621985172,16.5812640949832,15.8246656408264,15.8655628545646,235517.266815716,0.0,1.0
2005-07-11,64.3,64.84,63.6,64.6,133000,16.4355677710408,16.5735958674072,16.2566424609362,16.5122500467999,520328.845290535,0.0,1.0
2005-07-12,63.7,64.22,63.17,64.2,96000,16.2822032195225,16.4151191641717,16.1467311990147,16.4100070124544,375575.707878884,0.0,1.0
2005-07-13,64.0,64.18,63.4,63.95,59600,16.3588854952817,16.4048948607371,16.2055209437634,16.3461051159885,233169.918641473,0.0,1.0
2005-07-14,62.5,64.12,62.0,64.0,48100,15.975474116486,16.3895584055853,15.8476703235541,16.3588854952817,188179.078635149,0.0,1.0
2005-07-15,62.88,63.19,61.74,62.0,59400,16.0726049991142,16.151843350732,15.7812123512295,15.8476703235541,232387.469250059,0.0,1.0
2005-07-18,62.2,62.5,61.94,62.2,58800,15.8987918407269,15.975474116486,15.8323338684023,15.8987918407269,230040.121075815,0.0,1.0
2005-07-19,63.3,63.9,62.45,62.45,47700,16.179960185177,16.3333247366953,15.9626937371928,15.9626937371928,186614.17985232,0.0,1.0
2005-07-20,65.37,65.37,62.85,63.05,69100,16.709067887915,16.709067887915,16.0649367715383,16.1160582887111,270336.264733655,0.0,1.0
2005-07-21,62.61,65.57,62.61,65.57,39500,16.003590950931,16.7601894050878,16.003590950931,16.7601894050878,154533.754804332,0.0,1.0
2005-07-22,65.0,65.0,62.78,62.81,34900,16.6144930811454,16.6144930811454,16.0470442405279,16.0547124681038,136537.418801803,0.0,1.0
2005-07-25,63.0,64.84,62.37,64.8,44300,16.1032779094179,16.5735958674072,15.9422451303237,16.5633715639727,173312.540198276,0.0,1.0
2005-07-26,64.21,64.85,62.13,62.8,61100,16.4125630883131,16.5761519432659,15.8808993097164,16.0521563922451,239038.28907708,0.0,1.0
2005-07-27,62.6,64.21,61.65,64.21,51600,16.0010348750724,16.4125630883131,15.7582076685018,16.4125630883131,201871.942984899,0.0,1.0
2005-07-28,63.62,63.68,61.81,61.9,40500,16.2617546126534,16.2770910678053,15.79910488224,15.8221095649677,158446.001761404,0.0,1.0
2005-07-29,63.0,64.6,62.2,63.8,38100,16.1032779094179,16.5122500467999,15.8987918407269,16.3077639781089,149056.609064432,0.0,1.0
2005-08-01,63.62,64.24,62.99,63.0,45300,16.2617546126534,16.420231315889,16.1007218335593,16.1032779094179,177224.787155348,0.0,1.0
2005-08-02,63.99,64.28,63.3,63.62,57100,16.356329419423,16.4304556193235,16.179960185177,16.2617546126534,223389.301248794,0.0,1.0
2005-08-03,63.5,64.0,63.42,63.8,31200,16.2310817023498,16.3588854952817,16.2106330954807,16.3077639781089,122062.105060637,0.0,1.0
2005-08-04,62.59,63.7,62.49,63.4,37000,15.9984787992137,16.2822032195225,15.9729180406274,16.2055209437634,144753.137411653,0.0,1.0
2005-08-05,62.39,62.69,61.47,62.69,40100,15.947357282041,16.0240395578001,15.7121983030463,16.0240395578001,156881.102978575,0.0,1.0
2005-08-08,63.05,63.76,62.2,62.2,37600,16.1160582887111,16.2975396746744,15.8987918407269,15.8987918407269,147100.485585896,0.0,1.0
2005-08-09,62.19,63.36,61.65,63.25,33200,15.8962357648682,16.1952966403289,15.7582076685018,16.1671798058838,129886.598974781,0.0,1.0
2005-08-10,62.5,63.98,62.22,62.24,81100,15.975474116486,16.3537733435644,15.9039039924441,15.9090161441614,317283.228218515,0.0,1.0
2005-08-11,64.03,64.36,62.2,62.35,25200,16.3665537228576,16.4509042261926,15.8987918407269,15.9371329786064,98588.6233182066,0.0,1.0
2005-08-12,61.9,64.0,61.67,64.0,41800,15.8221095649677,16.3588854952817,15.7633198202191,16.3588854952817,163531.922805597,0.0,1.0
2005-08-15,63.61,64.0,61.86,62.0,25100,16.2591985367948,16.3588854952817,15.8118852615332,15.8476703235541,98197.3986224995,0.0,1.0
2005-08-16,61.75,63.4,61.75,63.36,48800,15.7837684270882,16.2055209437634,15.7837684270882,16.1952966403289,190917.651505098,0.0,1.0
2005-08-17,60.85,61.84,60.75,61.7,37000,15.5537215998108,15.8067731098159,15.5281608412244,15.770988047795,144753.137411652,0.0,1.0
2005-08-18,59.99,60.71,59.6,60.5,41900,15.3338990759679,15.5179365377898,15.2342121174811,15.4642589447585,163923.147501304,0.0,1.0
2005-08-19,60.9,61.0,59.98,60.05,46000,15.566501979104,15.5920627376903,15.3313430001093,15.3492355311198,179963.360025298,0.0,1.0
2005-08-22,61.28,61.5,60.03,61.05,25800,15.6636328617322,15.7198665306222,15.3441233794025,15.6048431169835,100935.97149245,0.0,1.0
2005-08-23,59.55,61.49,58.96,61.4,63100,15.2214317381879,15.7173104547636,15.0706232625282,15.6943057720359,246862.782991223,0.0,1.0
2005-08-24,60.8,61.72,59.3,59.3,51500,15.5409412205176,15.7761001995123,15.1575298417219,15.1575298417219,201480.718289192,0.0,1.0
2005-08-25,60.5,61.5,60.0,60.55,23700,15.4642589447585,15.7198665306222,15.3364551518266,15.4770393240516,92720.2528825989,0.0,1.0
2005-08-26,59.23,60.58,59.23,60.58,37500,15.1396373107115,15.4847075516276,15.1396373107115,15.4847075516276,146709.260890188,0.0,1.0
2005-08-29,60.6,60.64,58.7,58.7,31600,15.4898197033448,15.5000440067794,15.0041652902037,15.0041652902037,123627.003843466,0.0,1.0
2005-08-30,59.03,60.5,58.77,60.35,35000,15.0885157935387,15.4642589447585,15.0220578212141,15.4259178068789,136928.643497509,0.0,1.0
2005-08-31,58.85,60.45,58.85,59.03,79800,15.0425064280832,15.4514785654653,15.0425064280832,15.0885157935387,312197.307174322,0.0,1.0
2005-09-01,58.92,60.02,53.61,57.75,126500,15.0603989590937,15.3415673035438,13.703122678157,14.7613380836331,494899.240069569,0.0,1.0
2005-09-02,59.94,60.72,58.3,58.67,57800,15.3211186966747,15.5204926136485,14.9019222558581,14.9964970626277,226127.874118745,0.0,1.0
2005-09-06,58.7,58.9,58.05,58.05,225700,15.0041652902037,15.0552868073764,14.8380203593922,14.8380203593922,882994.138211079,0.0,1.0
2005-09-07,59.19,59.2,58.24,58.55,35700,15.1294130072769,15.1319690831355,14.8865858007063,14.9658241523241,139667.21636746,0.0,1.0
2005-09-08,59.4,59.4,58.59,58.95,47200,15.1830906003083,15.1830906003083,14.9760484557586,15.0680671866696,184658.056373784,0.0,1.0
2005-09-09,58.97,59.12,58.61,58.7,110100,15.0731793383869,15.1115204762664,14.9811606074759,15.0041652902037,430738.389973593,0.0,1.0
2005-09-12,60.83,61.58,58.72,58.72,64500,15.5486094480935,15.7403151374913,15.0092774419209,15.0092774419209,252339.928731124,0.0,1.0
2005-09-13,60.85,61.5,60.47,60.53,81800,15.5537215998108,15.7198665306222,15.4565907171825,15.4719271723344,320021.801088464,0.0,1.0
2005-09-14,58.9,61.22,58.75,61.0,43600,15.0552868073764,15.6482964065804,15.0169456694968,15.5920627376903,170573.967328326,0.0,1.0
2005-09-15,59.45,59.79,58.76,58.78,35700,15.1958709796015,15.2827775587952,15.0195017453555,15.0246138970728,139667.216367459,0.0,1.0
2005-09-16,60.7,60.74,59.35,59.75,105200,15.5767262825385,15.586991011555,15.2302916782316,15.3329389683966,409947.500146953,0.24,1.0
2005-09-19,59.99,60.56,59.85,60.5,37200,15.3945273424956,15.5407997309808,15.3586007909379,15.525402637456,144962.424006337,0.0,1.0
2005-09-20,59.88,60.95,59.1,59.1,61800,15.3662993377003,15.6408808388916,15.1661371218785,15.1661371218785,240824.672139559,0.0,1.0
2005-09-21,58.47,60.0,58.38,59.4,44600,15.0044676398686,15.3970935247498,14.9813719995815,15.2431225895023,173799.035233404,0.0,1.0
2005-09-22,58.8,59.09,57.7,58.1,23800,15.0891516542548,15.1635709396244,14.806871606301,14.909518896466,92744.7766492154,0.0,1.0
2005-09-23,58.9,59.1,57.3,57.9,28800,15.114813476796,15.1661371218785,14.704224316136,14.8581952513835,112228.973424261,0.0,1.0
2005-09-26,58.95,59.2,57.9,59.15,29400,15.1276443880666,15.1917989444198,14.8581952513835,15.1789680331491,114567.077037267,0.0,1.0
2005-09-27,58.58,59.13,57.87,58.6,25800,15.032695644664,15.1738356686409,14.8504967046211,15.0378280091723,100538.455359234,0.0,1.0
2005-09-28,59.09,59.26,58.13,58.58,44500,15.1635709396244,15.2071960379445,14.9172174432284,15.032695644664,173409.351297903,0.0,1.0
2005-09-29,60.26,60.26,57.95,58.99,34000,15.463814263357,15.463814263357,14.8710261626541,15.1379091170831,132492.538070308,0.0,1.0
2005-09-30,60.1,60.2,58.81,60.2,26500,15.422755347291,15.4484171698323,15.0917178365089,15.4484171698323,103266.24290774,0.0,1.0
2005-10-03,61.52,61.71,59.8,59.9,38900,15.7871532273768,15.8359106902051,15.3457698796673,15.3714317022085,151587.050909852,0.0,1.0
2005-10-04,60.15,61.88,60.0,61.7,57200,15.4355862585616,15.8795357885253,15.3970935247498,15.833344507951,222899.211106519,0.0,1.0
2005-10-05,58.1,60.0,57.6,60.0,52600,14.909518896466,15.3970935247498,14.7812097837598,15.3970935247498,204973.750073477,0.0,1.0
2005-10-06,56.67,57.95,56.1,57.95,35700,14.5425548341262,14.8710261626541,14.396282445641,14.8710261626541,139117.164973823,0.0,1.0
2005-10-07,58.5,58.81,56.7,56.8,17600,15.012166186631,15.0917178365089,14.5502533808885,14.5759152034298,68584.3726481595,0.0,1.0
2005-10-10,57.51,58.69,57.2,58.5,34400,14.7581141434726,15.0609236494594,14.6785624935948,15.012166186631,134051.273812312,0.0,1.0
2005-10-11,58.1,59.04,57.48,57.61,69700,14.909518896466,15.1507400283538,14.7504155967103,14.7837759660139,271609.703044132,0.0,1.0
2005-10-12,57.54,59.09,56.33,58.1,57200,14.765812690235,15.1635709396244,14.4553046374859,14.909518896466,222899.211106518,0.0,1.0
2005-10-13,58.2,58.3,57.05,57.44,46900,14.9351807190073,14.9608425415485,14.6400697597829,14.7401508676938,182761.765749924,0.0,1.0
2005-10-14,60.25,60.5,57.92,58.4,65800,15.4612480811029,15.525402637456,14.8633276158918,14.9865043640898,256412.029559596,0.0,1.0
2005-10-17,59.06,60.25,57.4,60.25,64200,15.155872392862,15.4612480811029,14.7298861386773,15.4612480811029,250177.086591582,0.0,1.0
2005-10-18,58.51,59.28,58.36,59.16,66500,15.0147323688851,15.2123284024528,14.9762396350733,15.1815342154033,259139.817108103,0.0,1.0
2005-10-19,59.88,59.88,57.31,58.51,47500,15.3662993377003,15.3662993377003,14.7067904983902,15.0147323688851,185099.86936293,0.0,1.0
2005-10-20,57.87,59.8,57.1,59.8,27500,14.8504967046211,15.3457698796673,14.6529006710535,15.3457698796673,107163.082262749,0.0,1.0
2005-10-21,59.14,59.29,57.7,58.0,23600,15.176401850895,15.2148945847069,14.806871606301,14.8838570739248,91965.4087782139,0.0,1.0
2005-10-24,60.4,60.83,58.5,58.5,43900,15.4997408149148,15.6100866518421,15.012166186631,15.012166186631,171071.247684897,0.0,1.0
2005-10-25,59.2,60.2,57.86,60.2,41100,15.1917989444198,15.4484171698323,14.847930522367,15.4484171698323,160160.097490872,0.0,1.0
2005-10-26,58.66,59.35,58.23,59.35,39800,15.053225102697,15.2302916782316,14.9428792657696,15.2302916782316,155094.206329361,0.0,1.0
2005-10-27,57.44,58.58,57.44,58.56,26400,14.7401508676938,15.032695644664,14.7401508676938,15.0275632801558,102876.558972239,0.0,1.0
2005-10-28,60.02,60.07,57.0,57.0,47400,15.402225889258,15.4150568005286,14.6272388485123,14.6272388485123,184710.185427429,0.0,1.0
2005-10-31,61.0,61.25,60.1,60.15,48000,15.6537117501623,15.7178663065154,15.422755347291,15.4355862585616,187048.289040434,0.0,1.0
2005-11-01,59.64,60.9,59.57,60.9,29100,15.3047109636013,15.628049927621,15.2867476878224,15.628049927621,113398.025230763,0.0,1.0
2005-11-02,60.76,60.76,59.54,59.54,43300,15.5921233760633,15.5921233760633,15.27904914106,15.27904914106,168733.144071892,0.0,1.0
2005-11-03,59.79,61.22,59.3,60.86,50700,15.3432036974131,15.710167759753,15.217460766961,15.6177851986045,197569.75529896,0.0,1.0
2005-11-04,59.08,59.98,58.4,59.94,30300,15.1610047573703,15.3919611602415,14.9865043640898,15.381696431225,118074.232456774,0.0,1.0
2005-11-07,57.91,59.24,57.13,57.13,78600,14.8607614336376,15.2020636734363,14.6605992178159,14.6605992178159,306291.573303713,0.0,1.0
2005-11-08,58.12,58.31,57.11,57.76,46800,14.9146512609743,14.9634087238026,14.6554668533077,14.8222686998258,182372.081814424,0.0,1.0
2005-11-09,60.01,60.7,58.37,58.37,39100,15.3996597070039,15.5767262825385,14.9788058173274,14.9788058173274,152366.418780854,0.0,1.0
2005-11-10,60.6,61.05,58.85,59.9,48700,15.5510644599973,15.6665426614329,15.1019825655254,15.3714317022085,189776.076588941,0.0,1.0
2005-11-11,60.48,61.05,59.9,60.45,20200,15.5202702729478,15.6665426614329,15.3714317022085,15.5125717261854,78716.1549711828,0.0,1.0
2005-11-14,58.33,60.33,58.05,60.32,41900,14.9685410883109,15.4817775391359,14.8966879851954,15.4792113568818,163277.568974879,0.0,1.0
2005-11-15,57.55,58.7,57.0,57.95,44800,14.7683788724891,15.0634898317135,14.6272388485123,14.8710261626541,174578.403104406,0.0,1.0
2005-11-16,58.17,58.48,57.22,57.72,33900,14.9274821722449,15.0070338221228,14.683694858103,14.8120039708093,132102.854134807,0.0,1.0
2005-11-17,60.32,60.33,58.55,58.55,45400,15.4792113568818,15.4817775391359,15.0249970979016,15.0249970979016,176916.506717411,0.0,1.0
2005-11-18,61.81,61.9,60.8,60.9,55300,15.8615725127464,15.8846681530335,15.6023881050798,15.628049927621,215495.216332001,0.0,1.0
2005-11-21,62.8,63.45,61.15,61.35,56100,16.1156245559048,16.2824264024229,15.6922044839741,15.7435281290566,218612.687816007,0.0,1.0
2005-11-22,62.96,63.44,61.97,62.98,30900,16.1566834719708,16.2798602201688,15.9026314288124,16.161815836479,120412.336069779,0.0,1.0
2005-11-23,62.59,63.19,62.29,62.93,34100,16.0617347285681,16.2157056638156,15.9847492609444,16.1489849252084,132882.222005809,0.0,1.0
2005-11-25,63.21,63.68,62.7,63.0,5600,16.2208380283239,16.3414485942677,16.0899627333635,16.1669482009873,21822.3003880507,0.0,1.0
2005-11-28,61.76,63.5,61.02,62.75,37900,15.8487416014758,16.2952573136935,15.6588441146705,16.1027936446341,147690.211554843,0.0,1.0
2005-11-29,62.17,62.91,61.57,62.25,23400,15.9539550738949,16.1438525607001,15.7999841386474,15.9744845319279,91186.0409072118,0.0,1.0
2005-11-30,60.05,62.88,60.05,62.17,78400,15.4099244360204,16.1361540139378,15.4099244360204,15.9539550738949,305512.20543271,0.0,1.0
2005-12-01,63.73,63.88,60.31,60.31,66900,16.3542795055384,16.3927722393503,15.4766451746276,15.4766451746276,260698.552850105,0.0,1.0
2005-12-02,63.66,63.71,62.69,63.7,26000,16.3363162297595,16.3491471410301,16.0873965511094,16.346580958776,101317.823230235,0.0,1.0
2005-12-05,62.62,63.31,62.43,62.77,30500,16.0694332753305,16.2464998508651,16.0206758125021,16.1079260091424,118853.600327776,0.0,1.0
2005-12-06,62.51,64.4,62.48,63.15,60500,16.0412052705351,16.5262137165648,16.0335067237728,16.2054409347991,235758.780978048,0.0,1.0
2005-12-07,62.55,63.95,62.24,62.51,27100,16.0514699995516,16.4107355151291,15.9719183496738,16.0412052705351,105604.346520746,0.0,1.0
2005-12-08,63.38,65.45,60.5,61.0,83900,16.264463126644,16.7956628532479,15.525402637456,15.6537117501623,326944.82188526,0.0,1.0
2005-12-09,64.56,64.68,62.8,63.63,30000,16.5672726326307,16.5980668196802,16.1156245559048,16.3286176829971,116905.180650272,0.0,1.0
2005-12-12,65.91,66.42,64.95,65.4,75300,16.9137072369376,17.044582531898,16.6673537405416,16.7828319419772,293432.003432182,0.0,1.0
2005-12-13,66.95,67.3,65.7,65.95,90000,17.1805901913666,17.270406570261,16.859817409601,16.9239719659541,350715.541950815,0.0,1.0
2005-12-14,67.53,67.8,65.95,67.13,60800,17.3294287621059,17.3987156829672,16.9239719659541,17.2267814719409,236927.83278455,0.0,1.0
2005-12-15,67.59,67.74,66.71,67.51,70200,17.3448258556306,17.3833185894425,17.1190018172676,17.3242963975976,273558.122721636,0.0,1.0
2005-12-16,68.3,68.52,67.25,67.5,175600,17.5886131697725,17.6452675606561,17.3182172132826,17.382597202923,681888.895061482,0.24,1.0
2005-12-19,66.5,68.05,65.72,68.05,117500,17.1250772443612,17.524233180132,16.924211676683,17.524233180132,456275.314178384,0.0,1.0
2005-12-20,66.16,66.85,65.43,66.5,86900,17.0375204584502,17.2152092298578,16.8495308887001,17.1250772443612,337449.572783843,0.0,1.0
2005-12-21,66.05,67.07,65.3,66.16,52900,17.0091932630084,17.2718636207414,16.816053294087,17.0375204584502,205420.971234353,0.0,1.0
2005-12-22,65.8,66.95,65.25,66.3,59700,16.9448132733679,17.240961225714,16.8031772961589,17.0735732526488,231826.691544252,0.0,1.0
2005-12-23,66.85,67.2,65.8,66.05,41900,17.2152092298578,17.3053412153545,16.9448132733679,17.0091932630084,162705.83543893,0.0,1.0
2005-12-27,64.98,67.89,64.46,67.6,95100,16.7336469073472,17.4830299867621,16.5997365288951,17.4083491987792,369291.76492225,0.0,1.0
2005-12-28,65.79,66.2,64.51,64.98,69600,16.9422380737823,17.0478212567927,16.6126125268232,16.7336469073472,270270.313760132,0.0,1.0
2005-12-29,67.05,67.62,65.73,65.9,60600,17.2667132215702,17.4134995979504,16.9267868762686,16.9705652692241,235321.56629115,0.0,1.0
2005-12-30,66.28,67.11,65.93,66.75,60300,17.0684228534776,17.2821644190839,16.978290867981,17.1894572340017,234156.608042183,0.0,1.0
2006-01-03,63.57,66.75,63.1,66.6,158900,16.3705437657751,17.1894572340017,16.249509385251,17.1508292402174,617039.552535702,0.0,1.0
2006-01-04,64.3,65.47,63.92,63.92,152800,16.5585333355252,16.8598316870425,16.4606757512717,16.4606757512717,593352.06814006,0.0,1.0
2006-01-05,63.25,64.87,63.25,64.45,132600,16.2881373790353,16.7053197119054,16.2881373790353,16.5971613293095,514911.54604301,0.0,1.0
2006-01-06,63.45,63.92,63.02,63.25,80700,16.3396413707476,16.4606757512717,16.2289077885661,16.2881373790353,313373.768971878,0.0,1.0
2006-01-09,63.68,65.3,63.14,64.0,125000,16.3988709612169,16.816053294087,16.2598101835935,16.4812773479566,485399.270402535,0.0,1.0
2006-01-10,64.6,64.83,63.25,63.43,125000,16.6357893230937,16.695018913563,16.2881373790353,16.3344909715764,485399.270402537,0.0,1.0
2006-01-11,64.29,64.97,63.9,64.52,80100,16.5559581359396,16.7310717077616,16.4555253521005,16.6151877264088,311043.852473945,0.0,1.0
2006-01-12,63.0,64.07,62.54,64.04,47300,16.2237573893948,16.499303745056,16.1052982084564,16.4915781462991,183675.08392032,0.0,1.0
2006-01-13,63.39,64.15,62.75,63.38,27500,16.3241901732339,16.5199053417409,16.1593773997544,16.3216149736483,106787.839488558,0.0,1.0
2006-01-17,61.71,62.55,61.06,62.55,87000,15.8915566428501,16.107873408042,15.7241686697849,16.107873408042,337837.892200164,0.0,1.0
2006-01-18,60.94,61.99,60.34,61.3,90900,15.6932662747575,15.9636622312474,15.5387542996204,15.7859734598397,352982.349436724,0.0,1.0
2006-01-19,62.6,63.0,60.5,61.19,54000,16.1207494059701,16.2237573893948,15.5799574929903,15.7576462643979,209692.484813896,0.0,1.0
2006-01-20,60.99,63.05,60.37,63.05,79900,15.7061422726856,16.2366333873229,15.5464798983772,16.2366333873229,310267.2136413,0.0,1.0
2006-01-23,61.7,62.0,60.45,60.45,64400,15.8889814432645,15.966237430833,15.5670814950622,15.5670814950622,250077.704111386,0.0,1.0
2006-01-24,63.0,63.2,61.86,61.95,216000,16.2237573893948,16.2752613811072,15.9301846366343,15.9533614329049,838769.939255583,0.0,1.0
2006-01-25,64.29,64.59,62.7,63.4,134900,16.5559581359396,16.6332141235081,16.1465014018263,16.3267653728196,523842.892618416,0.0,1.0
2006-01-26,64.3,64.7,63.45,64.54,54200,16.5585333355252,16.6615413189499,16.3396413707476,16.62033812558,210469.12364654,0.0,1.0
2006-01-27,64.22,64.44,63.82,64.3,52500,16.5379317388402,16.5945861297238,16.4349237554155,16.5585333355252,203867.693569066,0.0,1.0
2006-01-30,65.05,65.25,64.3,64.3,138800,16.7516733044466,16.8031772961589,16.5585333355252,16.5585333355252,538987.349854975,0.0,1.0
2006-01-31,65.12,65.4,64.78,64.95,93100,16.7696997015459,16.8418052899432,16.6821429156349,16.7259213085904,361525.376595809,0.0,1.0
2006-02-01,66.0,66.18,64.87,64.87,97900,16.9963172650803,17.0426708576214,16.7053197119054,16.7053197119054,380164.708579266,0.0,1.0
2006-02-02,64.75,65.75,63.77,65.75,89500,16.674417316878,16.9319372754398,16.4220477574874,16.9319372754398,347545.877608216,0.0,1.0
2006-02-03,64.39,65.26,64.02,64.5,48400,16.5817101317958,16.8057524957445,16.4864277471279,16.6100373272376,187946.597499861,0.0,1.0
2006-02-06,63.98,64.39,63.05,64.39,60400,16.4761269487854,16.5817101317958,16.2366333873229,16.5817101317958,234544.927458506,0.0,1.0
2006-02-07,63.25,64.7,63.02,64.23,60800,16.2881373790353,16.6615413189499,16.2289077885661,16.5405069384259,236098.205123793,0.0,1.0
2006-02-08,61.39,63.4,61.18,63.25,88600,15.8091502561103,16.3267653728196,15.7550710648123,16.2881373790353,344051.002861317,0.0,1.0
2006-02-09,60.82,61.7,60.72,61.3,56400,15.66236387973,15.8889814432645,15.6366118838739,15.7859734598397,219012.150805625,0.0,1.0
2006-02-10,60.3,61.05,60.09,60.32,57100,15.5284535012779,15.7215934701993,15.4743743099799,15.5336039004491,221730.386719879,0.0,1.0
2006-02-13,60.0,60.64,59.54,60.11,46400,15.4511975137094,15.6160102871889,15.3327383327709,15.4795247091512,180180.209173421,0.0,1.0
2006-02-14,61.12,61.81,59.9054,60.2,75000,15.7396198672986,15.9173086387063,15.4268361256294,15.5027015054217,291239.562241522,0.0,1.0
2006-02-15,62.65,63.5,61.23,61.27,44800,16.1336254038982,16.3525173686757,15.7679470627404,15.7782478610829,173967.098512269,0.0,1.0
2006-02-16,63.17,63.38,62.23,62.9,35600,16.2675357823503,16.3216149736483,16.0254670213022,16.1980053935386,138241.712210643,0.0,1.0
2006-02-17,62.72,63.52,61.56,63.52,53900,16.1516518009975,16.357667767847,15.8529286490658,16.357667767847,209304.165397574,0.0,1.0
2006-02-21,60.6,62.81,59.82,62.11,69500,15.6057094888464,16.1748285972681,15.4048439211682,15.9945646262748,269881.994343811,0.0,1.0
2006-02-22,60.61,61.34,60.29,60.85,52600,15.6082846884321,15.7962742581822,15.5258783016923,15.6700894784869,204256.012985387,0.0,1.0
2006-02-23,58.65,60.17,58.5,59.9,97300,15.1035455696509,15.4949759066649,15.0649175758666,15.4254455178532,377834.792081334,0.0,1.0
2006-02-24,58.58,58.96,56.75,58.51,173300,15.0855191725516,15.1833767568051,14.6142576483834,15.0674927754522,672957.548486075,0.0,1.0
2006-02-27,58.7,59.16,58.26,58.53,122500,15.116421567579,15.2348807485174,15.0031127858118,15.0726431746235,475691.284994485,0.0,1.0
2006-02-28,57.91,58.6,57.5,58.6,177800,14.9129808003151,15.0906695717228,14.8073976173048,15.0906695717228,690431.922220569,0.0,1.0
2006-03-01,58.18,58.4,57.69,57.91,86600,14.9825111891268,15.0391655800104,14.8563264094315,14.9129808003151,336284.614534878,0.0,1.0
2006-03-02,61.68,62.82,60.9,62.5,328600,15.8838310440932,16.1774037968537,15.682965476415,16.0949974101139,1276017.60203419,0.0,1.0
2006-03-03,62.21,62.79,61.31,61.78,124300,16.020316622131,16.1696781980968,15.7885486594253,15.9095830399494,482681.034488281,0.0,1.0
2006-03-06,60.79,62.69,60.3,62.69,120200,15.6546382809732,16.1439262022407,15.5284535012779,16.1439262022407,466759.938419079,0.0,1.0
2006-03-07,61.35,61.62,60.0,60.29,85000,15.7988494577678,15.8683798465795,15.4511975137094,15.5258783016923,330071.503873725,0.0,1.0
2006-03-08,61.08,61.6,60.22,60.85,53600,15.7293190689561,15.8632294474083,15.507851904593,15.6700894784869,208139.207148608,0.0,1.0
2006-03-09,61.08,61.53,60.37,60.94,93000,15.7293190689561,15.8452030503089,15.5464798983772,15.6932662747575,361137.057179487,0.0,1.0
2006-03-10,62.47,63.15,60.94,60.94,131500,16.0872718113571,16.2623853831791,15.6932662747575,15.6932662747575,510640.032463467,0.0,1.0
2006-03-13,63.06,64.25,62.65,63.29,78100,16.2392085869085,16.5456573375971,16.1336254038982,16.2984381773778,303277.464147505,0.0,1.0
2006-03-14,63.45,63.73,62.0,62.55,88100,16.4014461608025,16.4738244890141,16.0266298182782,16.1688015344081,340820.25116537,0.24,1.0
2006-03-15,65.23,65.23,63.19,63.41,67100,16.8615655330047,16.8615655330047,16.3342377131774,16.3911063996294,259580.463713919,0.0,1.0
2006-03-16,65.9,65.9,64.99,65.48,196300,17.0347565326538,17.0347565326538,16.7995269659662,16.9261890403364,759398.5846057,0.0,1.0
2006-03-17,67.55,67.62,65.65,66.13,245200,17.4612716810435,17.4793662630964,16.970133025322,17.094210159399,948571.232528361,0.0,1.0
2006-03-20,67.97,67.97,66.63,67.63,246700,17.5698391733608,17.5698391733608,17.2234571740626,17.4819512033896,954374.074489183,0.0,1.0
2006-03-21,67.51,68.83,67.43,68.0,129000,17.4509319198704,17.7921440385821,17.4302523975242,17.5775939942406,499044.408630337,0.0,1.0
2006-03-22,68.64,68.85,67.52,67.64,102700,17.74303017301,17.7973139191686,17.4535168601636,17.4845361436829,397301.246250664,0.0,1.0
2006-03-23,67.62,68.57,67.24,68.57,61300,17.4793662630964,17.7249355909571,17.3811385319521,17.7249355909571,237142.80813209,0.0,1.0
2006-03-24,68.77,69.96,67.4,67.4,104000,17.7766343968225,18.0842422917217,17.4224975766444,17.4224975766444,402330.375950039,0.0,1.0
2006-03-27,68.49,68.9,68.24,68.5,47900,17.7042560686109,17.810238620635,17.6396325612791,17.7068410089042,185304.086615451,0.0,1.0
2006-03-28,67.01,68.41,66.16,68.1,120000,17.3216849052068,17.6835765462647,17.1019649802788,17.6034433971733,464227.356865432,0.0,1.0
2006-03-29,69.46,69.61,66.79,67.0,133600,17.9549952770582,17.9937693814572,17.2648162187549,17.3190999649136,516839.790643512,0.0,1.0
2006-03-30,69.18,69.95,67.87,69.95,113000,17.8826169488466,18.0816573514284,17.5439897704281,18.0816573514284,437147.427714947,0.0,1.0
2006-03-31,68.42,69.42,67.65,69.42,57600,17.686161486558,17.9446555158851,17.4871210839762,17.9446555158851,222829.131295407,0.0,1.0
2006-04-03,67.84,68.59,67.24,68.55,79900,17.5362349495483,17.7301054715436,17.3811385319521,17.7197657103705,309098.048446233,0.0,1.0
2006-04-04,67.35,68.03,67.07,67.99,63600,17.409572875178,17.5853488151205,17.3371945469665,17.5750090539474,246040.499138679,0.0,1.0
2006-04-05,67.48,67.9,66.81,67.1,89700,17.4431770989906,17.5517445913079,17.2699860993414,17.3449493678463,347009.949256909,0.0,1.0
2006-04-06,67.11,67.52,66.65,67.51,60000,17.3475343081396,17.4535168601636,17.2286270546491,17.4509319198704,232113.678432715,0.0,1.0
2006-04-07,66.09,67.44,65.75,67.15,100900,17.0838703982259,17.4328373378175,16.9959824282547,17.3578740693126,390337.835897684,0.0,1.0
2006-04-10,65.88,66.61,65.03,65.75,68700,17.0295866520673,17.218287293476,16.8098667271392,16.9959824282547,265770.161805458,0.0,1.0
2006-04-11,65.88,66.65,65.8,66.03,91300,17.0295866520673,17.2286270546491,17.0089071297211,17.0683607564663,353199.647348447,0.0,1.0
2006-04-12,66.56,66.85,66.0,66.0,45900,17.2053625920097,17.2803258605145,17.0606059355865,17.0606059355865,177566.964001027,0.0,1.0
2006-04-13,65.96,66.36,65.55,66.36,37800,17.0502661744134,17.1536637861443,16.9442836223893,17.1536637861443,146231.617412611,0.0,1.0
2006-04-17,65.45,66.36,64.96,66.15,79700,16.9184342194566,17.1536637861443,16.7917721450864,17.0993800399856,308324.33618479,0.0,1.0
2006-04-18,66.46,66.85,65.41,65.7,108900,17.179513189077,17.2803258605145,16.9080944582835,16.9830577267884,421286.326355377,0.0,1.0
2006-04-19,67.8,67.8,66.08,66.71,51200,17.5258951883752,17.5258951883752,17.0812854579327,17.2441366964087,198070.338929251,0.0,1.0
2006-04-20,66.43,67.55,65.62,67.55,53700,17.1717583681971,17.4612716810435,16.9623782044422,17.4612716810435,207741.742197281,0.0,1.0
2006-04-21,66.51,68.0,65.67,68.0,65900,17.1924378905433,17.5775939942406,16.9753029059086,17.5775939942406,254938.190145266,0.0,1.0
2006-04-24,65.69,66.8,64.75,66.53,59200,16.9804727864951,17.2674011590482,16.7374883989277,17.1976077711298,229018.829386946,0.0,1.0
2006-04-25,65.2,66.33,64.81,65.94,63700,16.8538107121249,17.1459089652644,16.7529980406873,17.0450962938269,246427.355269399,0.0,1.0
2006-04-26,66.35,67.69,65.45,65.45,53100,17.151078845851,17.4974608451492,16.9184342194566,16.9184342194566,205420.605412953,0.0,1.0
2006-04-27,65.05,66.0,64.06,65.4,60600,16.8150366077258,17.0606059355865,16.559127518692,16.9055095179903,234434.815217042,0.0,1.0
2006-04-28,64.78,65.62,64.08,64.8,58600,16.7452432198075,16.9623782044422,16.5642973992785,16.750413100394,226697.692602618,0.0,1.0
2006-05-01,65.25,65.56,64.0,64.95,67200,16.8667354135912,16.9468685626826,16.5436178769324,16.7891872047931,259967.319844641,0.0,1.0
2006-05-02,66.74,66.98,64.5,65.24,114400,17.2518915172885,17.313930084327,16.6728648915959,16.8641504732979,442563.413545045,0.0,1.0
2006-05-03,66.35,67.05,65.72,66.64,53300,17.151078845851,17.3320246663799,16.9882276073749,17.2260421143558,206194.317674395,0.0,1.0
2006-05-04,66.04,66.35,65.26,66.35,29200,17.0709456967596,17.151078845851,16.8693203538845,17.151078845851,112961.990170588,0.0,1.0
2006-05-05,66.15,66.72,65.8112,66.2,30400,17.0993800399856,17.246721636702,17.0118022628496,17.1123047414519,117604.263739242,0.0,1.0
2006-05-08,65.73,66.0,65.44,66.0,65700,16.9908125476682,17.0606059355865,16.9158492791633,17.0606059355865,254164.477883823,0.0,1.0
2006-05-09,65.99,66.7,65.3,65.71,37900,17.0580209952932,17.2415517561155,16.8796601150576,16.9856426670817,146618.473543332,0.0,1.0
2006-05-10,65.5,66.1,65.27,65.8,36600,16.931358920923,17.0864553385192,16.8719052941777,17.0089071297211,141589.343843956,0.0,1.0
2006-05-11,64.67,65.81,64.4,65.65,75600,16.7168088765815,17.0114920700144,16.6470154886632,16.970133025322,292463.234825221,0.0,1.0
2006-05-12,63.2,64.42,62.5,64.42,110500,16.3368226534707,16.6521853692497,16.1558768329418,16.6521853692497,427476.024446918,0.0,1.0
2006-05-15,61.47,62.7,60.18,62.7,139000,15.8896279827349,16.2075756388072,15.556170684903,16.2075756388072,537730.021702457,0.0,1.0
2006-05-16,60.52,61.87,60.35,61.65,78100,15.6440586548742,15.9930255944657,15.6001146698886,15.9361569080138,302134.638093251,0.0,1.0
2006-05-17,60.57,60.77,59.37,60.5,71900,15.6569833563405,15.7086821622059,15.346790521148,15.6388887742876,278149.557988538,0.0,1.0
2006-05-18,61.19,62.5,60.71,60.78,126000,15.8172496545233,16.1558768329418,15.6931725204463,15.7112671024992,487438.724708702,0.0,1.0
2006-05-19,62.34,62.55,59.85,60.64,160200,16.1145177882494,16.1688015344081,15.470867655225,15.6750779383934,619743.521415351,0.0,1.0
2006-05-22,60.3,61.94,59.2,61.94,173100,15.5871899684222,16.0111201765186,15.3028465361624,16.0111201765186,669647.962278384,0.0,1.0
2006-05-23,59.8,62.22,59.05,60.55,209700,15.4579429537587,16.0834985047302,15.2640724317634,15.651813475754,811237.306122339,0.0,1.0
2006-05-24,61.5,61.54,59.64,59.85,153900,15.8973828036147,15.9077225647878,15.4165839090664,15.470867655225,595371.585179915,0.0,1.0
2006-05-25,63.23,63.23,61.9,61.9,120500,16.3445774743505,16.3445774743505,16.0007804153455,16.0007804153455,466161.637519037,0.0,1.0
2006-05-26,63.25,63.79,62.2,63.79,56900,16.3497473549371,16.4893341307737,16.0783286241436,16.4893341307737,220121.138380358,0.0,1.0
2006-05-30,62.04,63.1,61.52,63.1,111600,16.0369695794513,16.310973250538,15.9025526842012,16.310973250538,431731.441884851,0.0,1.0
2006-05-31,63.4,63.7,62.29,62.45,84200,16.3885214593361,16.4660696681342,16.1015930867831,16.1429521314754,325732.862067244,0.0,1.0
2006-06-01,69.66,69.8,64.98,66.82,411100,18.0066940829236,18.0428832470294,16.7969420256729,17.2725710396347,1590365.55339482,0.0,1.0
2006-06-02,71.01,71.38,69.12,69.45,189500,18.3556610225151,18.4513038133661,17.867107307087,17.9524103367649,733092.36771666,0.0,1.0
2006-06-05,67.85,71.1,67.6,70.21,136200,17.5388198898416,18.3789254851546,17.4741963825098,18.1488657990535,526898.050042263,0.0,1.0
2006-06-06,67.75,69.33,67.0,68.0,170700,17.5129704869089,17.9213910532456,17.3190999649136,17.5775939942406,660363.415141074,0.0,1.0
2006-06-07,68.17,69.4,67.3,67.75,105000,17.6215379792262,17.9394856352985,17.3966481737117,17.5129704869089,406198.937257253,0.0,1.0
2006-06-08,67.71,68.29,65.1,67.55,145900,17.5026307257358,17.6525572627455,16.8279613091921,17.4612716810435,564423.094722219,0.0,1.0
2006-06-09,67.89,68.3299,66.95,67.96,97600,17.5491596510147,17.6628711745156,17.3061752634472,17.5672542330676,377571.583583883,0.0,1.0
2006-06-12,65.27,67.78,65.04,67.09,115700,16.8719052941777,17.5207253077887,16.8124516674325,17.342364427553,447592.54324442,0.0,1.0
2006-06-13,64.53,66.3,64.05,65.35,106100,16.6806197124757,17.1381541443846,16.5565425783987,16.8925848165239,410454.354695185,0.0,1.0
2006-06-14,64.34,64.89,63.41,64.28,71300,16.7245636974613,16.8675309034545,16.4828191491455,16.7089672749893,274293.672647278,0.36,1.0
2006-06-15,66.55,66.96,64.95,64.95,77500,17.2990319251795,17.4056074787381,16.8831273259265,16.8831273259265,298145.296355737,0.0,1.0
2006-06-16,67.57,67.91,65.27,66.3,277000,17.5641711072033,17.6525508345446,16.9663082457771,17.2340468315462,1065628.99471663,0.0,1.0
2006-06-19,66.94,67.47,65.35,67.47,131200,17.4004086712474,17.53817706975,16.9871034757398,17.53817706975,504731.133959648,0.0,1.0
2006-06-20,66.05,68.14,66.05,66.69,57500,17.169061737913,17.7123371206872,17.169061737913,17.3354235776142,221204.574715546,0.0,1.0
2006-06-21,67.95,68.52,65.41,65.5,43500,17.6629484495259,17.8111144630098,17.0026998982118,17.0260945319197,167346.069567414,0.0,1.0
2006-06-22,67.9,68.29,67.1,67.7,32300,17.6499514307992,17.7513281768672,17.4419991311727,17.5979633558926,124259.265448907,0.0,1.0
2006-06-23,68.21,68.99,67.53,68.6,54000,17.7305329469045,17.9332864390403,17.553773492222,17.8319096929724,207739.948428513,0.0,1.0
2006-06-26,68.8,69.75,68.26,68.8,84200,17.8838977678791,18.1308411236855,17.7435299656312,17.8838977678791,323920.4381052,0.0,1.0
2006-06-27,68.71,70.57,68.31,69.05,127100,17.8605031341711,18.3439922308027,17.7565269843578,17.9488828615123,488958.286023408,0.0,1.0
2006-06-28,69.83,70.36,68.22,69.55,81400,18.1516363536482,18.2894047521507,17.7331323506498,18.0788530487789,313148.737075573,0.0,1.0
2006-06-29,73.1,73.1,70.33,70.33,120300,19.0016413783715,19.0016413783715,18.2816065409147,18.2816065409147,462798.440665743,0.0,1.0
2006-06-30,74.96,74.98,73.38,74.0,375800,19.4851304750031,19.4903292824938,19.0744246832408,19.2355877154513,1445716.15961917,0.0,1.0
2006-07-03,74.52,74.99,74.35,74.55,54300,19.3707567102085,19.4929286862391,19.3265668465379,19.3785549214445,208894.059253117,0.0,1.0
2006-07-05,73.87,74.39,73.27,74.28,64000,19.201795466762,19.3369644615192,19.0458312420421,19.3083710203206,246210.309248608,0.0,1.0
2006-07-06,72.85,74.33,72.19,73.8,110000,18.9366562847382,19.3213680390472,18.7650956375464,19.1835996405447,423173.969021046,0.0,1.0
2006-07-07,71.8,73.24,71.3,72.6,131900,18.6637188914784,19.0380330308061,18.5337487042119,18.8716711911049,507424.059217055,0.0,1.0
2006-07-10,71.83,73.66,71.45,71.75,93700,18.6715171027144,19.14720798811,18.5727397603918,18.6507218727518,360467.280884291,0.0,1.0
2006-07-11,72.32,72.37,69.65,71.53,178400,18.7988878862357,18.8118849049623,18.1048470862322,18.5935349903545,686311.237030494,0.0,1.0
2006-07-12,70.63,73.0,70.49,72.21,108800,18.3595886532747,18.9756473409182,18.32319700084,18.770294445037,418557.525722634,0.0,1.0
2006-07-13,69.51,70.55,68.588,70.35,110200,18.0684554337976,18.338793423312,17.828790408478,18.2868053484054,423943.376237447,0.0,1.0
2006-07-14,69.6,70.26,68.05,69.0,82200,18.0918500675056,18.2634107146974,17.6889424869792,17.9358858427857,316226.365941181,0.0,1.0
2006-07-17,68.87,70.1,68.7,69.35,52000,17.9020935940964,18.2218202547721,17.8579037304257,18.0268649738723,200045.876264494,0.0,1.0
2006-07-18,69.5,70.06,67.63,69.05,100300,18.0658560300522,18.2114226397908,17.5797675296753,17.9488828615123,385857.719025554,0.0,1.0
2006-07-19,70.87,71.36,69.44,69.5,133500,18.4219743431626,18.5493451266839,18.0502596075803,18.0658560300522,513579.31694827,0.0,1.0
2006-07-20,69.09,71.22,68.83,70.89,141700,17.9592804764937,18.5129534742492,17.891695979115,18.4271731506533,545125.012820746,0.0,1.0
2006-07-21,67.97,69.79,66.5,68.69,114400,17.6681472570166,18.1412387386669,17.2860349064529,17.8553043266804,440100.927781887,0.0,1.0
2006-07-24,69.98,70.1,68.22,68.22,129100,18.1906274098281,18.2218202547721,17.7331323506498,17.7331323506498,496652.358187429,0.0,1.0
2006-07-25,70.55,71.98,69.76,70.4,85300,18.338793423312,18.7105081588944,18.1334405274309,18.2998023671321,328152.177795411,0.0,1.0
2006-07-26,69.82,70.87,69.06,70.42,54000,18.1490369499028,18.4219743431626,17.9514822652577,18.3050011746227,207739.948428514,0.0,1.0
2006-07-27,68.63,70.52,68.0,70.0,62100,17.8397079042084,18.330995212076,17.6759454682526,18.1958262173188,238900.940692791,0.0,1.0
2006-07-28,70.0,70.7,68.83,68.89,75200,18.1958262173188,18.377784479492,17.891695979115,17.907292401587,289297.113367115,0.0,1.0
2006-07-31,69.21,69.85,67.79,68.63,57800,17.9904733214376,18.1568351611388,17.6213579896006,17.8397079042084,222358.68554015,0.0,1.0
2006-08-01,69.26,69.73,68.05,68.97,47400,18.0034703401643,18.1256423161949,17.6889424869792,17.9280876315497,182349.510287251,0.0,1.0
2006-08-02,70.45,71.07,69.41,69.41,47800,18.3127993858587,18.4739624180692,18.0424613963443,18.0424613963443,183888.324720055,0.0,1.0
2006-08-03,71.12,72.31,69.65,69.65,52000,18.4869594367959,18.7962884824903,18.1048470862322,18.1048470862322,200045.876264494,0.0,1.0
2006-08-04,69.5,72.44,68.01,71.94,92800,18.0658560300522,18.8300807311796,17.6785448719979,18.7001105439131,357004.948410483,0.0,1.0
2006-08-07,68.51,69.23,67.61,68.82,61600,17.8085150592645,17.9956721289283,17.5745687221846,17.8890965753697,236977.422651785,0.0,1.0
2006-08-08,66.73,69.1199,66.5,68.48,62100,17.3458211925955,17.9670526936922,17.2860349064529,17.8007168480285,238900.94069279,0.0,1.0
2006-08-09,65.4,68.2,64.93,67.22,127400,17.0001004944664,17.7279335431592,16.8779285184359,17.4731919761167,490112.396848012,0.0,1.0
2006-08-10,66.61,67.62,63.1,65.15,125900,17.3146283476515,17.57716812593,16.4022376330402,16.9351154008331,484341.842724997,0.0,1.0
2006-08-11,66.31,66.68,65.31,66.36,41600,17.2366462352916,17.3328241738688,16.9767058607584,17.2496432540182,160036.701011595,0.0,1.0
2006-08-14,66.38,68.03,65.92,65.92,66300,17.2548420615089,17.6837436794886,17.1352694892237,17.1352694892237,255058.49223723,0.0,1.0
2006-08-15,68.71,68.87,66.99,67.0,88900,17.8605031341711,17.9020935940964,17.4134056899741,17.4160050937194,342001.507690645,0.0,1.0
2006-08-16,71.01,71.95,69.3,69.3,96100,18.4583659955973,18.7027099476584,18.0138679551456,18.0138679551456,369700.167481113,0.0,1.0
2006-08-17,71.56,72.3,70.13,70.6,46300,18.6013332015905,18.793689078745,18.2296184660081,18.3517904420387,178117.77059704,0.0,1.0
2006-08-18,71.69,72.35,70.59,71.86,38400,18.6351254502798,18.8066860974717,18.3491910382934,18.6793153139504,147726.185549165,0.0,1.0
2006-08-21,70.75,71.42,69.89,70.85,22800,18.3907814982187,18.5649415491558,18.1672327761202,18.416775535672,87712.4226698165,0.0,1.0
2006-08-22,71.16,71.53,70.17,70.42,23400,18.4973570517772,18.5935349903545,18.2400160809894,18.3050011746227,90020.6443190226,0.0,1.0
2006-08-23,69.22,71.16,68.9,71.08,41800,17.993072725183,18.4973570517772,17.9098918053324,18.4765618218146,160806.108227997,0.0,1.0
2006-08-24,68.56,70.09,67.98,69.15,33200,17.8215120779911,18.2192208510268,17.6707466607619,17.9748768989657,127721.597922716,0.0,1.0
2006-08-25,70.51,70.8,67.84,68.56,45800,18.3283958083307,18.4037785169453,17.6343550083273,17.8215120779911,176194.252556035,0.0,1.0
2006-08-28,72.0,72.5,70.78,70.84,60400,18.7157069663851,18.8456771536516,18.3985797094546,18.4141761319266,232360.979353374,0.0,1.0
2006-08-29,72.56,73.0,70.4,71.63,80400,18.8612735761236,18.9756473409182,18.2998023671321,18.6195290278078,309301.700993564,0.0,1.0
2006-08-30,73.48,74.48,72.52,73.0,61200,19.1004187206941,19.3603590952272,18.8508759611423,18.9756473409182,235438.608218982,0.0,1.0
2006-08-31,70.85,76.2499,70.6,75.5,417600,18.416775535672,19.8204275641134,18.3517904420387,19.625498277251,1606522.26784717,0.0,1.0
2006-09-01,74.53,74.99,72.0,72.0,145100,19.3733561139539,19.4929286862391,18.7157069663851,18.7157069663851,558204.935499578,0.0,1.0
2006-09-05,77.11,77.95,73.2001,74.0,144200,20.0440022802493,20.2623521948572,19.0276614098623,19.2355877154513,554742.603025772,0.0,1.0
2006-09-06,76.02,77.63,75.78,77.13,79800,19.7606672720082,20.1791712750066,19.6982815821203,20.04920108774,306993.479344359,0.0,1.0
2006-09-07,75.19,76.91,74.79,75.97,101600,19.5449167611457,19.9920142053427,19.4409406113325,19.7476702532816,390858.865932166,0.0,1.0
2006-09-08,75.89,77.09,75.48,75.48,71600,19.7268750233189,20.0388034727587,19.6202994697603,19.6202994697603,275447.783471881,0.0,1.0
2006-09-11,74.95,75.91,74.55,75.91,72800,19.4825310712578,19.7320738308096,19.3785549214445,19.7320738308096,280064.226770292,0.0,1.0
2006-09-12,76.69,77.52,75.31,75.37,126700,19.9348273229454,20.1505778338079,19.5761096060897,19.5917060285617,487419.471590605,0.0,1.0
2006-09-13,77.67,77.9,76.7,76.7,71900,20.1895688899879,20.2493551761305,19.9374267266907,19.9374267266907,276601.894296483,0.0,1.0
2006-09-14,79.0,79.49,77.56,77.56,82400,20.5352895881169,20.6626603716382,20.1609754487892,20.1609754487892,316995.773157584,0.0,1.0
2006-09-15,79.3,80.33,79.2,79.61,136300,20.6132717004769,20.881010286246,20.5872776630236,20.6938532165821,524351.017977895,0.0,1.0
2006-09-18,77.39,79.2,77.32,79.06,85700,20.2103641199505,20.6830448158687,20.1920836510476,20.6464838780629,328164.448727223,0.36,1.0
2006-09-19,79.52,79.57,77.0,77.0701,185400,20.7666126737106,20.7796701514984,20.1085157932057,20.1268223770642,709938.02560125,0.0,1.0
2006-09-20,81.06,82.15,79.52,79.94,186000,21.1687829895748,21.4534360053487,20.7666126737106,20.8762954871281,712235.559664682,0.0,1.0
2006-09-21,79.27,81.6,78.7,81.4,97800,20.7013252847717,21.3098037496829,20.5524700379908,21.2575738385318,374498.052339817,0.0,1.0
2006-09-22,77.9,78.99,77.31,78.67,65000,20.343550393386,20.62820340916,20.1894721554901,20.5446355513181,248899.523538734,0.0,1.0
2006-09-25,81.39,81.56,79.38,80.8,121100,21.2549623429742,21.2993577674527,20.7300517359048,21.1008841050782,463718.958469856,0.0,1.0
2006-09-26,82.3,82.95,81.05,81.39,86500,21.4926084387121,21.6623556499534,21.1661714940172,21.2549623429742,331227.827478468,0.0,1.0
2006-09-27,82.16,83.17,81.67,82.29,59900,21.4560475009063,21.7198085522197,21.3280842185859,21.4899969431545,229370.48399954,0.0,1.0
2006-09-28,82.18,82.4,80.5701,82.24,33800,21.4612704920214,21.5187233942877,21.0408458222099,21.4769394653667,129427.752240141,0.0,1.0
2006-09-29,80.11,81.89,80.0,81.83,97700,20.9206909116066,21.3855371208522,20.8919644604735,21.3698681475068,374115.129995912,0.0,1.0
2006-10-02,79.51,80.66,78.99,80.15,47000,20.7640011781531,21.0643231672724,20.62820340916,20.9311368938369,179973.501635699,0.0,1.0
2006-10-03,79.3,80.16,78.35,78.64,75400,20.7091597714443,20.9337483893944,20.4610676934762,20.5368010646454,288723.447304931,0.0,1.0
2006-10-04,79.73,80.16,78.75,78.76,116500,20.8214540804194,20.9337483893944,20.5655275157786,20.5681390113361,446104.530650191,0.0,1.0
2006-10-05,83.4,83.73,79.71,79.71,108900,21.7798729500436,21.8660523034431,20.8162310893043,20.8162310893043,417002.432513355,0.0,1.0
2006-10-06,83.84,84.05,81.93,83.15,93600,21.8947787545762,21.9496201612849,21.3959831030824,21.7145855611046,358415.313895776,0.0,1.0
2006-10-09,83.58,84.09,82.43,84.09,83900,21.8268798700797,21.9600661435152,21.5265578809604,21.9600661435152,321271.846536918,0.0,1.0
2006-10-10,83.73,84.03,83.2,83.5,66900,21.8660523034431,21.9443971701698,21.7276430388924,21.8059879056192,256175.048072942,0.0,1.0
2006-10-11,83.69,84.27,83.04,83.5,57300,21.8556063212128,22.0070730635512,21.6858591099715,21.8059879056192,219414.503057991,0.0,1.0
2006-10-12,86.37,86.49,83.91,84.49,76000,22.5554871306387,22.5868250773294,21.9130592234791,22.0645259658176,291020.981368365,0.0,1.0
2006-10-13,86.46,87.14,86.15,86.38,56500,22.5789905906567,22.7565722885707,22.4980342283724,22.5580986261962,216351.124306745,0.0,1.0
2006-10-16,87.74,88.37,86.6,86.6,64000,22.9132620220243,23.0777862421505,22.6155515284625,22.6155515284625,245070.300099676,0.0,1.0
2006-10-17,87.93,88.01,86.9,86.9,108400,22.9628804376179,22.9837724020784,22.6938963951893,22.6938963951893,415087.820793826,0.0,1.0
2006-10-18,88.0,89.83,87.69,88.65,96200,22.9811609065208,23.4590645935542,22.9002045442365,23.1509081177622,368371.294837326,0.0,1.0
2006-10-19,89.0,89.78,88.1,88.5,74100,23.2423104622767,23.4460071157664,23.0072758620964,23.1117356843988,283745.456834157,0.0,1.0
2006-10-20,89.17,89.5,87.91,89.25,41500,23.2867058867553,23.3728852401547,22.9576574465028,23.3075978512157,158912.772720883,0.0,1.0
2006-10-23,89.57,90.5799,88.32,89.0,69900,23.3911657090576,23.6549006454155,23.0647287643627,23.2423104622767,267662.718390115,0.0,1.0
2006-10-24,89.07,89.67,88.64,89.3,49600,23.2605909311797,23.4172806646332,23.1482966222046,23.3206553290035,189929.482577249,0.0,1.0
2006-10-25,89.93,90.32,88.85,89.07,78900,23.4851795491298,23.5870278758746,23.2031380289134,23.2605909311797,302125.729341631,0.0,1.0
2006-10-26,92.48,92.48,90.74,90.95,104800,24.1511109163073,24.1511109163073,23.696710689292,23.7515520960008,401302.61641322,0.0,1.0
2006-10-27,94.05,94.85,92.03,92.45,168200,24.5611157188441,24.7700353634489,24.0335936162172,24.1432764296347,644075.382449462,0.0,1.0
2006-10-30,95.01,97.68,94.27,94.27,196000,24.8118192923698,25.5090886062381,24.6185686211104,24.6185686211104,750527.794055258,0.0,1.0
2006-10-31,93.71,95.01,93.6,95.01,149200,24.4723248698871,24.8118192923698,24.443598418754,24.8118192923698,571320.13710737,0.0,1.0
2006-11-01,91.35,94.0,91.31,94.0,117200,23.8560119183031,24.5480582410563,23.8455659360729,24.5480582410563,448784.987057533,0.0,1.0
2006-11-02,90.79,91.15,90.0,90.45,148700,23.7097681670798,23.803782007152,23.5034600180327,23.6209773181228,569405.525387842,0.0,1.0
2006-11-03,92.11,92.5,90.79,90.79,64600,24.0544855806776,24.1563339074225,23.7097681670798,23.7097681670798,247367.834163111,0.0,1.0
2006-11-06,94.58,95.05,93.1,93.1,109700,24.6995249833948,24.8222652746,24.313023640876,24.313023640876,420065.8112646,0.0,1.0
2006-11-07,94.44,96.492,93.96,93.96,73100,24.6629640455889,25.1988429340001,24.5376122588261,24.5376122588261,279916.233395099,0.0,1.0
2006-11-08,95.83,96.35,93.8,93.8,59100,25.0259619280897,25.1617596970827,24.4958283299052,24.4958283299052,226307.105248294,0.0,1.0
2006-11-09,95.22,96.2,94.69,95.92,57000,24.8666606990786,25.1225872637194,24.7282514345279,25.0494653881077,218265.736026274,0.0,1.0
2006-11-10,96.41,96.66,95.07,95.32,67800,25.1774286704281,25.2427160593671,24.8274882657152,24.8927756546541,259621.349168094,0.0,1.0
2006-11-13,97.51,98.0,96.7,97.0,59500,25.4646931817596,25.59265646408,25.2531620415973,25.3315069083241,227838.794623918,0.0,1.0
2006-11-14,99.5,99.6,96.85,97.25,67500,25.9843807977139,26.0104957532895,25.2923344749607,25.3967942972631,258472.582136377,0.0,1.0
2006-11-15,99.7,100.0,99.2,99.41,81600,26.0366107088651,26.1149555755918,25.9060359309871,25.9608773376959,312464.632627086,0.0,1.0
2006-11-16,99.44,100.07,99.1,99.81,79500,25.9687118243685,26.1332360444948,25.8799209754115,26.0653371599982,304423.263405067,0.0,1.0
2006-11-17,99.07,99.44,98.7,99.44,43400,25.8720864887388,25.9687118243685,25.7754611531092,25.9687118243685,166188.297255093,0.0,1.0
2006-11-20,99.15,99.7,98.61,99.3,35500,25.8929784531993,26.0366107088651,25.7519576930911,25.9321508865627,135937.432086539,0.0,1.0
2006-11-21,100.79,101.69,99.31,99.45,88900,26.321263724639,26.5562983248193,25.9347623821203,25.9713233199261,340417.963732206,0.0,1.0
2006-11-22,99.94,101.99,99.7016,101.2,54500,26.0992866022465,26.6346431915461,26.0370285481543,26.428335042499,208692.67742863,0.0,1.0
2006-11-24,100.55,100.99,99.35,99.5,19300,26.2585878312576,26.3734936357902,25.9452083643505,25.9843807977139,73904.0123738085,0.0,1.0
2006-11-27,96.46,99.72,95.7201,99.5,112600,25.1904861482159,26.0418336999802,24.9972615919121,25.9843807977139,431170.559237867,0.0,1.0
2006-11-28,97.11,98.84,96.359,96.46,107600,25.3602333594572,25.812022090915,25.1641100430845,25.1904861482159,412024.442042581,0.0,1.0
2006-11-29,99.61,99.86,98.0,98.0,63900,26.013107248847,26.078394637786,25.59265646408,25.59265646408,244687.377755771,0.0,1.0
2006-11-30,99.15,100.21,97.68,98.5,76700,25.8929784531993,26.1697969823006,25.5090886062381,25.723231241958,293701.437775706,0.0,1.0
2006-12-01,98.49,99.42,96.93,99.4,99100,25.7206197464004,25.9634888332534,25.3132264394212,25.9582658421383,379476.042810592,0.0,1.0
2006-12-04,101.23,101.41,98.5,98.5,72500,26.4361695291716,26.4831764492077,25.723231241958,25.723231241958,277618.699331664,0.0,1.0
2006-12-05,104.03,104.99,101.07,101.95,97500,27.1673882852882,27.4180918588139,26.3943856002507,26.6241972093159,373349.2853081,0.0,1.0
2006-12-06,103.77,104.95,102.56,104.3,106000,27.0994894007917,27.4076458765836,26.783498438327,27.2378986653423,405897.684540088,0.0,1.0
2006-12-07,107.93,112.96,102.27,110.5,419800,28.1858715527363,29.4994538181885,26.7077650671578,28.857025911029,1607507.99971631,0.0,1.0
2006-12-08,112.61,112.63,105.0,107.0,296800,29.408051473674,29.4132744647891,27.4207033543714,27.9430024658833,1136513.51671225,0.0,1.0
2006-12-11,109.74,113.65,109.65,112.67,148700,28.6585522486545,29.6796470116601,28.6350487886365,29.4237204470193,569405.525387841,0.0,1.0
2006-12-12,115.75,118.21,109.95,109.95,389700,30.2280610787476,30.8704889859071,28.7133936553632,28.7133936553632,1492248.37420068,0.0,1.0
2006-12-13,116.5,117.5,114.31,117.22,314200,30.4239232455645,30.6850728013204,29.852005718459,30.6119509257088,1203142.00455185,0.0,1.0
2006-12-14,117.45,118.85,116.25,117.1,119200,30.6720153235326,31.0376247015909,30.3586358566255,30.5806129790181,456443.433935647,0.0,1.0
2006-12-15,117.4,118.32,117.0,118.0,138300,30.6589578457448,30.8992154370403,30.5544980234425,30.8156475791984,529581.601621644,0.0,1.0
2006-12-18,115.76,118.34,115.45,117.54,164100,30.3246864143773,31.000547600876,30.2434782873173,30.7909782407213,626427.450573526,0.36,1.0
2006-12-19,117.25,117.7261,114.46,115.01,123800,30.7150093476653,30.8397293131273,29.9841362041259,30.1282151392323,472588.16807436,0.0,1.0
2006-12-20,117.9,118.14,116.99,117.9,139200,30.8852844527909,30.9481552608373,30.646899305615,30.8852844527909,531375.387689427,0.0,1.0
2006-12-21,117.24,119.25,116.2,118.2,124900,30.7123897306633,31.2389327480519,30.4399495624623,30.9638729628489,476787.255189723,0.0,1.0
2006-12-22,117.33,118.0,115.67,117.25,52600,30.7359662836807,30.9114806228103,30.3011098613599,30.7150093476653,200792.711152758,0.0,1.0
2006-12-26,117.75,118.5,117.34,117.82,84500,30.8459901977619,31.0424614729069,30.7385859006827,30.8643275167755,322566.237498251,0.0,1.0
2006-12-27,121.25,121.28,117.37,117.75,136700,31.7628561484385,31.7707149994443,30.7464447516885,30.8459901977619,521832.007881786,0.0,1.0
2006-12-28,118.9,122.77,118.41,121.25,193700,31.1472461529842,32.1610379327323,31.0188849198895,31.7628561484385,739421.067495992,0.0,1.0
2006-12-29,118.4,120.1999,118.4,118.65,282900,31.0162653028876,31.4877701670655,31.0162653028876,31.0817557279359,1079928.85903261,0.0,1.0
2007-01-03,120.4,121.02,118.1,118.2,162300,31.5401887032742,31.702604957394,30.9376767928296,30.9638729628489,619556.217112025,0.0,1.0
2007-01-04,116.75,119.99,114.75,119.65,158800,30.5840284975686,31.4327844061949,30.060105097182,31.3437174281292,606195.485381329,0.0,1.0
2007-01-05,112.7,116.59,112.31,116.4,148100,29.5230836117857,30.5421146255377,29.4209185487103,30.492341902501,565349.819804628,0.0,1.0
2007-01-08,114.29,114.88,110.5,110.5,94300,29.9396027150931,30.0941601182071,28.9467678713605,28.9467678713605,359976.286344202,0.0,1.0
2007-01-09,113.87,115.49,111.6201,114.04,61700,29.8295788010119,30.2539567553251,29.240191171747,29.8741122900448,235530.613652569,0.0,1.0
2007-01-10,112.57,113.25,111.7,112.88,59000,29.4890285907606,29.6671625468921,29.2611219115924,29.5702367178205,225223.763460317,0.0,1.0
2007-01-11,113.31,114.95,112.39,112.57,89900,29.6828802489037,30.1124974372207,29.4418754847258,29.4890285907606,343179.937882754,0.0,1.0
2007-01-12,115.22,115.8,113.55,114.0,90600,30.1832270962729,30.335164882385,29.74575105695,29.863633822037,345852.084228894,0.0,1.0
2007-01-16,112.55,117.5543,112.04,116.22,134800,29.4837893567567,30.7947242930341,29.3501888896581,30.4451887964662,514579.03922798,0.0,1.0
2007-01-17,110.89,113.5,110.75,111.55,97700,29.0489329344358,29.7326529719404,29.0122582964088,29.2218276565634,372955.282882594,0.0,1.0
2007-01-18,107.04,111.21,106.5656,109.89,117200,28.0403803886916,29.1327606784977,27.9161057581199,28.7869712342425,447393.64538219,0.0,1.0
2007-01-19,109.25,109.7,103.65,106.53,167500,28.6193157461188,28.7371985112058,27.1523302250363,27.906779921593,639406.447111918,0.0,1.0
2007-01-22,105.45,109.25,105.02,109.25,103300,27.6238612853843,28.6193157461188,27.5112177543011,28.6193157461188,394332.453651707,0.0,1.0
2007-01-23,108.23,109.62,105.72,105.72,100700,28.3521148119216,28.7162415751903,27.6945909444364,27.6945909444364,384407.338651763,0.0,1.0
2007-01-24,109.45,110.22,107.67,108.2,91400,28.6717080861575,28.8734185953063,28.2054162598134,28.3442559609158,348905.965767339,0.0,1.0
2007-01-25,108.71,109.99,107.95,109.82,114000,28.4778564280144,28.8131674042619,28.2787655358675,28.768633915229,435178.11922841,0.0,1.0
2007-01-26,109.62,110.49,107.47,109.32,109400,28.7162415751903,28.9441482543585,28.1530239197747,28.6376530651324,417618.300382352,0.0,1.0
2007-01-29,113.0,113.27,109.77,109.77,175600,29.6016721218437,29.6724017808959,28.7555358302193,28.7555358302193,670326.997688674,0.0,1.0
2007-01-30,114.28,114.8699,112.32,113.0,130800,29.9369830980912,30.0915143050352,29.4235381657123,29.6016721218437,499309.631535754,0.0,1.0
2007-01-31,114.31,115.22,112.49,113.9,121400,29.944841949097,30.1832270962729,29.4680716547451,29.8374376520177,463426.523459025,0.0,1.0
2007-02-01,117.16,117.64,113.76,114.55,152100,30.6914327946479,30.8171744107407,29.8007630139906,30.0077127571433,580619.227496852,0.0,1.0
2007-02-02,117.95,118.05,116.6,117.65,100700,30.8983825378006,30.9245787078199,30.5447342425396,30.8197940277426,384407.338651762,0.0,1.0
2007-02-05,116.95,118.05,115.25,118.0,125700,30.6364208376073,30.9245787078199,30.1910859472787,30.9114806228103,479841.136728167,0.0,1.0
2007-02-06,117.9,117.97,115.99,117.2,98400,30.8852844527909,30.9036217718045,30.3849376054217,30.7019112626556,375627.429228733,0.0,1.0
2007-02-07,116.5,118.05,115.73,117.71,137800,30.5185380725203,30.9245787078199,30.3168275633715,30.8355117297542,526031.094997148,0.0,1.0
2007-02-08,115.27,116.68,115.19,116.25,100800,30.1963251812825,30.5656911785551,30.1753682452671,30.453047647472,384789.073844068,0.0,1.0
2007-02-09,114.1,116.5,113.44,115.7,142700,29.8898299920564,30.5185380725203,29.7169352699288,30.3089687123657,544736.119420123,0.0,1.0
2007-02-12,114.05,114.77,112.5,114.1,107100,29.8767319070467,30.0653443311859,29.4706912717471,29.8898299920564,408838.390959322,0.0,1.0
2007-02-13,116.94,117.0,113.98,114.75,106400,30.6338012206054,30.649518922617,29.8583945880332,30.060105097182,406166.244613182,0.0,1.0
2007-02-14,115.61,117.55,115.03,117.55,92400,30.2853921593483,30.7935978577233,30.1334543732361,30.7935978577233,352723.317690395,0.0,1.0
2007-02-15,116.16,117.0,113.68,115.7,107800,30.4294710944546,30.649518922617,29.7798060779752,30.3089687123657,411510.537305461,0.0,1.0
2007-02-16,116.63,116.99,114.58,116.16,134700,30.5525930935454,30.646899305615,30.0155716081491,30.4294710944546,514197.304035674,0.0,1.0
2007-02-20,123.41,125.5481,116.52,116.64,313600,32.328693420856,32.8887937320394,30.5237773065242,30.5552127105474,1197121.56307043,0.0,1.0
2007-02-21,124.0,125.49,122.7,123.41,168300,32.4832508239701,32.8735737572581,32.1427006137188,32.328693420856,642460.328650363,0.0,1.0
2007-02-22,122.82,126.23,120.62,124.5,160200,32.174136017742,33.0674254154012,31.5978202773167,32.6142316740668,611539.778073607,0.0,1.0
2007-02-23,124.27,125.12,122.66,122.82,104700,32.5539804830223,32.7766479281866,32.1322221457111,32.174136017742,399676.746343987,0.0,1.0
2007-02-26,124.28,127.94,123.11,125.44,171600,32.5566001000242,33.5153799227317,32.2501049107981,32.8604756722485,655057.589996449,0.0,1.0
2007-02-27,114.74,126.5,113.0,125.2,291500,30.0574854801801,33.1381550744534,29.6016721218437,32.7976048642021,1112758.08557089,0.0,1.0
2007-02-28,117.1,118.62,110.52,112.0,266900,30.6757150926363,31.0738968769301,28.9520071053643,29.3397104216504,1018851.22826371,0.0,1.0
2007-03-01,117.27,122.09,116.6,120.64,497000,30.7202485816691,31.9829039766009,30.5447342425396,31.6030595113206,1897223.90575895,0.0,1.0
2007-03-02,110.58,116.57,108.58,115.29,422600,28.9677248073759,30.5368753915338,28.4438014069893,30.2015644152864,1613212.92268356,0.0,1.0
2007-03-05,107.53,112.209,107.35,109.436,253700,28.1687416217863,29.3944604169908,28.1215885157515,28.6680406223548,968462.182879366,0.0,1.0
2007-03-06,110.9,112.14,107.53,107.53,183600,29.0515525514378,29.3763850596775,28.1687416217863,28.1687416217863,700865.813073123,0.0,1.0
2007-03-07,110.26,112.2,109.89,110.65,216700,28.8838970633141,29.3921027616891,28.7869712342425,28.9860621263895,827220.161726283,0.0,1.0
2007-03-08,110.89,113.39,110.26,111.37,231300,29.0489329344358,29.7038371849191,28.8838970633141,29.1746745505286,882953.499802906,0.0,1.0
2007-03-09,113.3,113.75,111.96,113.0,196400,29.6802606319017,29.7981433969887,29.3292319536427,29.6016721218437,749727.917688243,0.0,1.0
2007-03-12,113.04,114.42,110.09,112.0,372700,29.6121505898515,29.9736577361182,28.8393635742812,29.3397104216504,1422727.06172305,0.0,1.0
2007-03-13,109.51,113.26,108.87,112.94,150300,28.7817320002387,29.7673177458409,28.6135253663226,29.6832144288828,571868.051577421,0.36,1.0
2007-03-14,111.19,112.64,108.15,108.98,249600,29.2232744142684,29.6043675692346,28.4242929031669,28.6424358815269,949689.059705419,0.0,1.0
2007-03-15,111.18,112.4,109.5908,111.25,169800,29.2206461856135,29.5412900815161,28.8029680877706,29.2390437861981,646062.509366907,0.0,1.0
2007-03-16,106.7,111.17,95.62,111.17,336400,28.0431997482008,29.2180179569586,25.1311223985282,29.2180179569586,1279949.51796836,0.0,1.0
2007-03-19,109.26,110.24,107.5,108.5,112200,28.7160262838652,28.9735926920492,28.2534580405959,28.5162809060898,426903.495588733,0.0,1.0
2007-03-20,110.38,110.78,108.89,108.99,70500,29.0103878932184,29.1155170394159,28.6187818236324,28.6450641101818,268241.50123891,0.0,1.0
2007-03-21,112.18,112.2,109.0,110.59,92400,29.4834690511074,29.4887255084173,28.6476923388368,29.0655806949721,351567.584602487,0.0,1.0
2007-03-22,110.84,112.7,110.42,112.7,69500,29.1312864113456,29.6201369411643,29.0209008078381,29.6201369411643,264436.657249706,0.0,1.0
2007-03-23,110.88,111.06,109.81,110.54,84800,29.1417993259653,29.1891074417542,28.8605788598868,29.0524395516974,322650.770284533,0.0,1.0
2007-03-26,112.29,112.35,110.26,110.88,131400,29.5123795663118,29.5281489382414,28.9788491493591,29.1417993259653,499956.500181457,0.0,1.0
2007-03-27,110.75,111.78,110.65,111.59,178700,29.1076323534511,29.3783399049099,29.0813500669017,29.328403560466,679925.620870827,0.0,1.0
2007-03-28,110.14,110.95,109.34,110.24,243200,28.9473104054998,29.1601969265499,28.7370521131047,28.9735926920492,925338.058174511,0.0,1.0
2007-03-29,109.29,110.42,106.22,110.25,217000,28.72391096983,29.0209008078381,27.9170447727637,28.9762209207042,825651.145657355,0.0,1.0
2007-03-30,111.11,111.5,109.21,109.29,159300,29.2022485850289,29.3047495025716,28.7028851405905,28.72391096983,606111.647480261,0.0,1.0
2007-04-02,110.77,111.47,109.8,111.31,73900,29.112888810761,29.2968648166067,28.8579506312319,29.2548131581277,281177.970802205,0.0,1.0
2007-04-03,113.3,113.48,110.5,111.08,94900,29.7778306604606,29.8251387762495,29.0419266370776,29.1943638990641,361079.694575498,0.0,1.0
2007-04-04,112.8,113.98,112.7,113.3,87600,29.6464192277137,29.9565502089965,29.6201369411643,29.7778306604606,333304.333454305,0.0,1.0
2007-04-05,111.81,112.9,111.61,112.8,65700,29.3862245908747,29.672701514263,29.3336600177759,29.6464192277137,249978.250090729,0.0,1.0
2007-04-09,111.13,113.22,110.56,112.07,73000,29.2075050423388,29.7568048312211,29.0576960090073,29.4545585359031,277753.611211921,0.0,1.0
2007-04-10,110.3,111.6,110.23,110.88,101100,28.9893620639789,29.3310317891209,28.9709644633943,29.1417993259653,384669.727308564,0.0,1.0
2007-04-11,109.83,111.32,107.13,110.54,135600,28.8658353171967,29.2574413867827,28.1562135803632,29.0524395516974,515936.844936117,0.0,1.0
2007-04-12,55.21,55.38,54.0,54.7,82500,29.0209008078381,29.1102605821061,28.3848694733429,28.7528214850343,156949.814554682,0.0,2.0
2007-04-13,57.14,57.21,55.31,56.03,500900,30.0353970686446,30.0721922698138,29.0734653809369,29.4519303072482,952923.177096243,0.0,1.0
2007-04-16,56.67,57.15,55.78,56.54,243000,29.7883435750804,30.0406535259545,29.3205188745012,29.7200096300519,462288.544688334,0.0,1.0
2007-04-17,55.79,56.83,55.4,56.61,121600,29.3257753318111,29.8724468920384,29.1207734967258,29.7568048312211,231334.514543627,0.0,1.0
2007-04-18,54.77,55.79,54.49,55.59,208100,28.7896166862035,29.3257753318111,28.6424358815269,29.2206461856135,395894.017076718,0.0,1.0
2007-04-19,53.95,54.82,53.28,54.08,142400,28.3585871867935,28.8158989727529,28.0064045470316,28.4269211318219,270904.892031353,0.0,1.0
2007-04-20,54.83,55.53,54.5,55.5,123200,28.8211554300628,29.1891074417542,28.6476923388368,29.1733380698246,234378.389734991,0.0,1.0
2007-04-23,54.44,55.2,54.14,54.14,126800,28.6161535949775,29.0156443505283,28.4584598756812,28.4584598756812,241227.108915559,0.0,1.0
2007-04-24,54.54,54.59,53.91,54.27,184200,28.6687181680763,28.6950004546257,28.337561357554,28.5267938207096,350426.131405725,0.0,1.0
2007-04-25,55.38,55.87,54.56,54.67,175700,29.1102605821061,29.3678269902901,28.679231082696,28.7370521131047,334255.544451606,0.0,1.0
2007-04-26,56.94,57.11,55.11,55.63,311100,29.9302679224471,30.019627696715,28.9683362347394,29.241672014853,591843.482520744,0.0,1.0
2007-04-27,56.89,57.08,55.93,56.64,249800,29.9039856358977,30.0038583247854,29.3993657341494,29.7725742031507,475225.014251629,0.0,1.0
2007-04-30,55.6,57.2099,55.41,57.09,272400,29.2259026429234,30.0721397052407,29.1260299540357,30.0091147820953,518219.751329639,0.0,1.0
2007-05-01,54.93,55.745,54.22,55.61,142800,28.8737200031615,29.3021212739166,28.5005115341602,29.2311591002333,271665.860829194,0.0,1.0
2007-05-02,54.48,55.58,54.27,54.84,186600,28.637179424217,29.2153897283036,28.5267938207096,28.8264118873726,354991.944192771,0.0,1.0
2007-05-03,54.82,55.04,54.14,54.6,138500,28.8158989727529,28.9315410335702,28.4584598756812,28.7002569119356,263485.446252404,0.0,1.0
2007-05-04,55.72,55.72,54.6,54.94,253800,29.2889801306419,29.2889801306419,28.7002569119356,28.8789764604714,482834.702230039,0.0,1.0
2007-05-07,55.37,55.74,54.8,54.8,124800,29.1050041247962,29.2994930452617,28.8053860581331,28.8053860581331,237422.264926354,0.0,1.0
2007-05-08,53.49,54.65,52.87,54.65,188400,28.1167901505391,28.7265391984849,27.7908897973266,28.7265391984849,358416.303783054,0.0,1.0
2007-05-09,53.87,54.05,52.96,53.36,333900,28.3165355283144,28.4111517598922,27.8381979131155,28.0484562055106,635218.703997675,0.0,1.0
2007-05-10,50.15,53.94,49.76,53.675,716000,26.3611334090397,28.3533307294836,26.1561315739545,28.2140346107718,1362134.14813518,0.0,1.0
2007-05-11,51.78,51.85,50.22,50.53,306000,27.2179359505499,27.254731151719,26.3979286102089,26.5608787868151,582141.130348272,0.0,1.0
2007-05-14,51.37,52.26,51.21,51.56,1467700,27.0024212008449,27.470245901424,26.9183178838868,27.1022938897326,2792184.76147764,0.0,1.0
2007-05-15,52.48,52.72,51.44,51.5,364100,27.5858879622414,27.7120429376784,27.039216402014,27.0707551458733,692671.84823466,0.0,1.0
2007-05-16,53.78,54.01,52.15,52.5,305300,28.2692274125255,28.3901259306527,27.4124248710154,27.5964008768611,580809.434952052,0.0,1.0
2007-05-17,52.99,53.59,52.64,53.57,299700,27.8539672850452,28.1693547236378,27.6699912791994,28.1588418090181,570155.871782278,0.0,1.0
2007-05-18,54.22,54.31,52.65,53.0,313800,28.5005115341602,28.5478196499491,27.6752477365093,27.859223742355,596980.02190617,0.0,1.0
2007-05-21,56.04,57.0,53.96,54.22,701500,29.457186764558,29.9618066663063,28.3638436441033,28.5005115341602,1334549.02921344,0.0,1.0
2007-05-22,55.47,56.9,55.4,56.0,425300,29.157568697895,29.9092420932076,29.1207734967258,29.4361609353185,809100.074304314,0.0,1.0
2007-05-23,55.29,56.29,55.0,55.79,231900,29.0629524663172,29.588598197305,28.9105152043307,29.3257753318111,441171.660548249,0.0,1.0
2007-05-24,54.51,55.85,54.23,55.45,200500,28.6529487961466,29.3573140756703,28.5057679914701,29.1470557832752,381435.609917742,0.0,1.0
2007-05-25,55.24,55.55,54.51,54.84,428400,29.0366701797678,29.199620356374,28.6529487961466,28.8264118873726,814997.582487581,0.0,1.0
2007-05-29,56.11,56.47,55.13,55.24,421300,29.4939819657272,29.6832144288828,28.9788491493591,29.0366701797678,801490.386325906,0.0,1.0
2007-05-30,55.53,56.21,55.2,56.21,368400,29.1891074417542,29.546546538826,29.0156443505283,29.546546538826,700852.262811451,0.0,1.0
2007-05-31,55.66,56.42,55.32,55.85,217800,29.2574413867827,29.6569321423334,29.0787218382468,29.3573140756703,414347.510424358,0.0,1.0
2007-06-01,58.46,58.62,55.58,55.73,526800,30.7292494335486,30.8133527505066,29.2153897283036,29.2942365879518,1002195.90675644,0.0,1.0
2007-06-04,58.18,59.91,57.75,58.03,628700,30.582068628872,31.4914357434809,30.3560409645472,30.5032217692238,1196052.7080064,0.0,1.0
2007-06-05,58.5,58.61,57.58,57.78,529900,30.7502752627881,30.8080962931968,30.2666811902793,30.3718103364769,1008093.41493971,0.0,1.0
2007-06-06,59.92,60.14,57.7,58.2,583400,31.4966922007908,31.6123342616081,30.3297586779978,30.5925815434917,1109872.99165092,0.0,1.0
2007-06-07,55.13,58.44,54.81,57.25,1259800,28.9788491493591,30.7187365189288,28.810642515443,30.0932180990533,2396671.22879985,0.0,1.0
2007-06-08,56.6,56.96,54.89,56.4,475300,29.7515483739112,29.9407808370668,28.852694173922,29.6464192277137,904221.174034426,0.0,1.0
2007-06-11,56.81,57.77,56.13,56.5,562400,29.8619339774187,30.366553879167,29.5044948803469,29.6989838008124,1069922.12976428,0.0,1.0
2007-06-12,56.61,57.55,56.27,56.7,284500,29.7568048312211,30.2509118183497,29.5780852826852,29.80411294701,541239.057464326,0.0,1.0
2007-06-13,57.84,57.84,56.12,56.6,345600,30.4033490803361,30.4033490803361,29.4992384230371,29.7515483739112,657477.041334521,0.0,1.0
2007-06-14,58.21,58.68,57.56,57.81,329100,30.7450188054782,30.9932606683639,30.4017055908491,30.5337491349372,623089.909985243,0.28,1.0
2007-06-15,59.46,60.71,58.75,58.75,621400,31.4052365259188,32.0654542463594,31.0302328607086,31.0302328607086,1176505.83428997,0.0,1.0
2007-06-18,60.57,60.88,59.1,59.74,291800,31.9915098616701,32.1552438563394,31.2150938224319,31.5531252952975,552469.266890591,0.0,1.0
2007-06-19,59.62,60.45,59.14,60.41,736900,31.4897443941352,31.9281289605078,31.236220789486,31.9070019934537,1395183.69695571,0.0,1.0
2007-06-20,58.55,61.1,58.5,60.4,783800,30.9245980254381,32.2714421751369,30.8981893166204,31.9017202516902,1483980.1624018,0.0,1.0
2007-06-21,60.0,60.51,57.41,58.3,607800,31.6904505811492,31.9598194110889,30.3224794643962,30.7925544813499,1150756.75262543,0.0,1.0
2007-06-22,59.5,60.56,58.96,59.76,918900,31.4263634929729,31.9862281199066,31.1411494377426,31.5636887788246,1739766.99570173,0.0,1.0
2007-06-25,58.79,59.9699,58.55,59.5,370000,31.0513598277627,31.674552538441,30.9245980254381,31.4263634929729,700526.486461681,0.0,1.0
2007-06-26,57.57,59.21,57.2,59.21,312800,30.4069873326126,31.2731929818307,30.2115628873622,31.2731929818307,592228.878284363,0.0,1.0
2007-06-27,58.07,58.45,56.8301,57.0,343900,30.6710744207889,30.8717806078028,30.0161912595294,30.1059280520917,651110.969443709,0.0,1.0
2007-06-28,59.95,60.5,58.66,59.97,325900,31.6640418723315,31.9545376693254,30.9826971848368,31.6746053558586,617031.302534764,0.0,1.0
2007-06-29,59.61,61.54,59.58,60.28,346800,31.4844626523717,32.503838812732,31.4686174270811,31.8383393505279,656601.582445706,0.0,1.0
2007-07-02,61.03,61.1,59.84,60.07,287500,32.2344699827922,32.2714421751369,31.6059427129328,31.7274227734938,544328.01312901,0.0,1.0
2007-07-03,61.31,62.0,60.85,61.01,163800,32.3823587521709,32.7467989338541,32.1393986310488,32.2239064992652,310124.968871415,0.0,1.0
2007-07-05,61.48,62.0,60.61,61.56,266400,32.4721483621508,32.7467989338541,32.0126368287242,32.514402296259,504379.070252412,0.0,1.0
2007-07-06,62.37,62.8,61.3,61.62,171600,32.9422233791046,33.1693382749361,32.3770770104074,32.5460927468402,324892.824531958,0.0,1.0
2007-07-09,61.35,62.63,60.97,62.63,306100,32.403485719225,33.0795486649562,32.2027795322111,33.0795486649562,579543.668934922,0.0,1.0
2007-07-10,60.89,61.9,60.73,61.25,270500,32.1605255981029,32.6939815162189,32.0760177298865,32.3506683015898,512141.661048338,0.0,1.0
2007-07-11,61.46,61.69,60.26,60.74,271900,32.4615848786238,32.5830649391849,31.8277758670008,32.08129947165,514792.301807923,0.0,1.0
2007-07-12,62.86,62.97,62.19,62.26,169500,33.2010287255173,33.259127884916,32.8471520273611,32.8841242197058,320916.863392581,0.0,1.0
2007-07-13,63.11,63.28,62.84,62.9,206300,33.3330722696054,33.4228618795853,33.1904652419902,33.2221556925714,390590.849073095,0.0,1.0
2007-07-16,62.43,63.02,62.1,62.82,270100,32.9739138296857,33.2855365937337,32.7996163514894,33.1799017584632,511384.335117028,0.0,1.0
2007-07-17,63.47,64.2,62.43,62.45,317400,33.5232149730923,33.9087821218296,32.9739138296857,32.9844773132128,600938.126494427,0.0,1.0
2007-07-18,62.8,63.09,62.01,62.87,289600,33.1693382749361,33.3225087860784,32.7520806756177,33.2063104672808,548303.974268387,0.0,1.0
2007-07-19,61.83,63.29,61.76,62.8,223000,32.6570093238742,33.4281436213488,32.6200371315295,33.1693382749361,422209.206705284,0.0,1.0
2007-07-20,59.67,61.64,58.59,61.64,374400,31.5161531029528,32.5566562303672,30.9457249924922,32.5566562303672,708857.071706092,0.0,1.0
2007-07-23,59.41,60.11,59.27,59.34,186600,31.3788278171012,31.7485497405479,31.3048834324119,31.3418556247565,353292.546956081,0.0,1.0
2007-07-24,56.98,58.84,56.73,58.75,299200,30.0953645685647,31.0777685365803,29.9633210244765,31.0302328607086,566479.796619824,0.0,1.0
2007-07-25,56.4,57.84,55.91,57.75,343400,29.7890235462802,30.5495943602278,29.5302181998675,30.5020586843561,650164.312029572,0.0,1.0
2007-07-26,54.26,55.54,53.33,55.44,456000,28.6587308088859,29.3347937546171,28.1675288248781,29.2819763369818,863351.561693316,0.0,1.0
2007-07-27,53.02,54.47,52.9,54.0,282800,28.0037948302088,28.7696473859199,27.9404139290465,28.5214055230343,535429.433436118,0.0,1.0
2007-07-30,54.92,55.75,52.75,52.81,366300,29.0073257652785,29.4457103316511,27.8611878025936,27.8928782531748,693521.221597066,0.0,1.0
2007-07-31,55.0,56.39,54.59,55.7,344400,29.0495796993867,29.7837418045167,28.8330282870822,29.4193016228335,652057.626857848,0.0,1.0
2007-08-01,54.68,55.38,53.3,54.87,429700,28.8805639629539,29.2502858864007,28.1516835995875,28.9809170564609,813557.38170969,0.0,1.0
2007-08-02,54.4,55.23,53.78,55.04,174500,28.7326751935752,29.1710597599478,28.4052072042367,29.0707066664408,330383.437533956,0.0,1.0
2007-08-03,50.66,54.19,50.38,54.19,310500,26.7573037740169,28.6217586165412,26.6094150046383,28.6217586165412,587874.254179332,0.0,1.0
2007-08-06,52.0,52.21,49.13,50.7,558500,27.4650571703293,27.5759737473633,25.9491972841976,26.778430741071,1057416.33159148,0.0,1.0
2007-08-07,54.34,56.0199,53.07,53.82,568000,28.7009847429941,29.5882645418486,28.0302035390264,28.4263341712908,1075402.8224601,0.0,1.0
2007-08-08,54.72,56.1,53.51,55.44,386300,28.901690930008,29.6305712933745,28.2626001766215,29.2819763369818,731387.518162563,0.0,1.0
2007-08-09,51.4,54.49,51.25,53.0,501100,27.1481526645178,28.780210869447,27.0689265380649,27.9932313466818,948740.06044851,0.0,1.0
2007-08-10,56.91,57.79,50.82,51.0,602900,30.05839237622,30.5231856514102,26.8418116422333,26.9368829939768,1141479.50996689,0.0,1.0
2007-08-13,54.25,56.91,53.5,56.91,286500,28.6534490671224,30.05839237622,28.257318434858,30.05839237622,542434.698300735,0.0,1.0
2007-08-14,53.13,55.1,52.84,54.78,205000,28.0618939896076,29.102397117022,27.9087234784654,28.9333813805892,388129.539796337,0.0,1.0
2007-08-15,52.5,54.72,51.83,53.25,269100,27.7291442585055,28.901690930008,27.3752675603494,28.1252748907699,509491.020288754,0.0,1.0
2007-08-16,53.63,54.38,50.17,52.34,290700,28.3259810777838,28.7221117100482,26.4984984276042,27.6446363902891,550386.62057949,0.0,1.0
2007-08-17,56.93,58.25,54.79,56.5,408900,30.068955859747,30.7661457725323,28.9386631223527,29.8418409639155,774176.433281573,0.0,1.0
2007-08-20,57.35,57.77,56.0,57.07,260400,30.2907890138151,30.5126221678831,29.5777538757392,30.1429002444364,493019.181282762,0.0,1.0
2007-08-21,55.75,57.82,55.14,57.82,237800,29.4457103316511,30.5390308767007,29.1235240840761,30.5390308767007,450230.266163751,0.0,1.0
2007-08-22,57.42,57.78,55.75,55.75,215900,30.3277612061598,30.5179039096466,29.4457103316511,29.4457103316511,408766.671424532,0.0,1.0
2007-08-23,58.15,59.43,56.8,57.92,225400,30.7133283548971,31.3893913006283,30.0002932168212,30.591848294336,426753.162293143,0.0,1.0
2007-08-24,58.53,58.6,57.17,58.08,182000,30.914034541911,30.9510067342557,30.1957176620716,30.6763561625524,344583.298746017,0.0,1.0
2007-08-27,57.23,58.58,56.88,58.58,251600,30.2274081126528,30.9404432507286,30.0425471509294,30.9404432507286,476358.010793944,0.0,1.0
2007-08-28,56.6,57.31,56.0,56.96,244200,29.8946583815507,30.269662046761,29.5777538757392,30.0848010850376,462347.48106471,0.0,1.0
2007-08-29,58.81,58.9,56.95,57.57,300500,31.0619233112897,31.1094589871614,30.0795193432741,30.4069873326126,568941.105896583,0.0,1.0
2007-08-30,57.5,58.47,56.44,57.29,260500,30.370015140268,30.8823440913299,29.8101505133343,30.2590985632339,493208.512765589,0.0,1.0
2007-08-31,58.22,58.8,57.58,58.14,219500,30.7503005472417,31.0566415695262,30.4122690743762,30.7080466131335,415582.604806323,0.0,1.0
2007-09-04,56.96,57.86,56.65,57.86,304700,30.0848010850376,30.5601578437548,29.9210670903683,30.5601578437548,576893.028175337,0.0,1.0
2007-09-05,55.89,57.3,55.65,56.5,175200,29.5196547163405,30.2643803049975,29.3928929140159,29.8418409639155,331708.757913747,0.0,1.0
2007-09-06,55.24,56.18,54.79,56.18,160800,29.1763415017113,29.6728252274827,28.9386631223527,29.6728252274827,304445.024386591,0.0,1.0
2007-09-07,53.6,54.14,52.06,54.14,338800,28.3101358524933,28.5953499077236,27.4967476209104,28.5953499077236,641455.063819507,0.0,1.0
2007-09-10,53.11,53.79,51.5,53.79,191000,28.0513305060805,28.4104889460002,27.200970082153,28.4104889460002,361623.13220049,0.0,1.0
2007-09-11,54.38,54.45,53.0,53.28,206100,28.7221117100482,28.7590839023929,27.9932313466818,28.1411201160605,390212.18610744,0.0,1.0
2007-09-12,53.43,54.3,53.17,54.3,214200,28.2203462425133,28.67985777594,28.0830209566617,28.67985777594,405548.036216466,0.0,1.0
2007-09-13,53.01,53.67,52.54,53.4,438500,28.146401857824,28.496838100536,27.8968487758927,28.3534778194265,825856.360518725,0.28,1.0
2007-09-14,54.73,54.8,52.8,53.0,206300,29.0596599448917,29.0968274251793,28.0348994169611,28.1410922177829,388538.579646551,0.0,1.0
2007-09-17,54.2,54.46,53.76,54.4,396800,28.7782490227138,28.9162996637822,28.5446248609058,28.8844418235357,747319.963178633,0.0,1.0
2007-09-18,56.4,56.77,54.1,54.4,204800,29.9463698317539,30.1428265132742,28.7251526223029,28.8844418235357,385713.529382519,0.0,1.0
2007-09-19,57.12,58.28,56.25,56.88,419000,30.3286639147124,30.944582159479,29.8667252311375,30.2012325537262,789130.707086308,0.0,1.0
2007-09-20,57.7,58.14,56.5,56.96,287800,30.6366230370957,30.8702471989037,29.9994662321648,30.243709674055,542032.977325631,0.0,1.0
2007-09-21,60.17,60.5,58.35,58.55,497300,31.9481041272452,32.1233222486012,30.9817496397666,31.0879424405885,936598.330868785,0.0,1.0
2007-09-24,59.24,60.0,58.64,60.0,227300,31.4543076034238,31.8578402465467,31.1357292009583,31.8578402465467,428089.283343001,0.0,1.0
2007-09-25,59.11,59.15,57.18,58.56,126700,31.3852822828896,31.4065208430539,30.360521754959,31.0932520806296,238622.57896858,0.0,1.0
2007-09-26,59.88,59.93,59.16,59.57,133200,31.7941245660536,31.820672766259,31.411830483095,31.6295257247798,250864.463446053,0.0,1.0
2007-09-27,60.49,60.61,59.85,60.0,117300,32.1180126085601,32.1817282890532,31.7781956459303,31.8578402465467,220918.930647313,0.0,1.0
2007-09-28,60.68,60.89,60.36,60.56,144100,32.2188957693409,32.3303982102038,32.048987288026,32.1551800888478,271393.162031353,0.0,1.0
2007-10-01,62.01,62.15,60.0,60.31,219300,32.925077894806,32.9994128553813,31.8578402465467,32.0224390878205,413022.348601497,0.0,1.0
2007-10-02,61.87,62.18,60.9,61.96,96500,32.8507429342307,33.0153417755045,32.3357078502449,32.8985296946005,181744.9003194,0.0,1.0
2007-10-03,61.59,62.25,60.64,61.95,223600,32.7020730130802,33.0525092557922,32.1976572091765,32.8932200545594,421120.826025055,0.0,1.0
2007-10-04,61.0,62.07,60.8,61.72,123800,32.3888042506558,32.9569357350525,32.282611449834,32.7710983336143,233160.815124785,0.0,1.0
2007-10-05,63.84,63.84,61.5,61.78,173100,33.8967420223257,33.8967420223257,32.6542862527103,32.8029561738609,326010.800469307,0.0,1.0
2007-10-08,62.78,63.83,61.63,63.83,135000,33.33392017797,33.8914323822846,32.7233115732445,33.8914323822846,254254.523762891,0.0,1.0
2007-10-09,62.6,63.31,61.92,62.84,113100,33.2383466572304,33.6153311001478,32.8772911344362,33.3657780182166,213008.789908022,0.0,1.0
2007-10-10,61.95,62.5,61.12,62.5,137300,32.8932200545594,33.1852502568195,32.4525199311489,33.1852502568195,258586.267501074,0.0,1.0
2007-10-11,61.29,62.92,60.66,61.5,199800,32.5427838118474,33.4082551385453,32.2082764892587,32.6542862527103,376296.69516908,0.0,1.0
2007-10-12,62.4,62.97,60.95,61.2,69400,33.1321538564085,33.4348033387507,32.3622560504503,32.4949970514776,130705.658882553,0.0,1.0
2007-10-15,61.37,62.58,60.2,62.3,175700,32.5852609321762,33.2277273771482,31.9640330473685,33.0790574559976,330907.554260296,0.0,1.0
2007-10-16,61.07,61.86,60.46,61.29,87400,32.4259717309434,32.8454332941896,32.1020836884369,32.5427838118474,164606.262050939,0.0,1.0
2007-10-17,62.37,62.46,61.2,61.9,140100,33.1162249362853,33.1640116966551,32.4949970514776,32.866671854354,263859.6946606,0.0,1.0
2007-10-18,62.59,63.31,61.83,62.02,90900,33.2330370171893,33.6153311001478,32.8295043740663,32.9303875348471,171198.046000347,0.0,1.0
2007-10-19,60.47,62.8,59.21,62.47,208200,32.107393328478,33.3445394580522,31.4383786833005,33.1693213366962,392116.976647659,0.0,1.0
2007-10-22,62.29,62.66,59.13,59.47,139200,33.0737478159565,33.2702044974769,31.3959015629718,31.5764293243688,262164.664502182,0.0,1.0
2007-10-23,62.84,63.09,59.98,62.91,138600,33.3657780182166,33.4985190192438,31.8472209664645,33.4029454985042,261034.644396568,0.0,1.0
2007-10-24,62.62,62.93,60.5,62.13,215900,33.2489659373125,33.4135647785864,32.1233222486012,32.9887935752991,406618.901336358,0.0,1.0
2007-10-25,61.47,62.96,60.55,62.7,163100,32.6383573325871,33.4294936987096,32.1498704488067,33.2914430576413,307177.132042426,0.0,1.0
2007-10-26,63.15,63.3,61.59,62.22,106300,33.5303768594904,33.6100214601067,32.7020730130802,33.0365803356689,200201.895377743,0.0,1.0
2007-10-29,62.97,64.26,62.26,63.26,92400,33.4348033387507,34.1197469040515,33.0578188958333,33.5887828999424,174023.096264379,0.0,1.0
2007-10-30,62.59,63.8,61.76,62.59,154600,33.2330370171893,33.8755034621613,32.7923368937787,33.2330370171893,291168.513879578,0.0,1.0
2007-10-31,63.6,63.6,61.6,62.97,188800,33.7693106613395,33.7693106613395,32.7073826531213,33.4348033387507,355579.65989951,0.0,1.0
2007-11-01,61.43,62.85,60.65,62.43,281600,32.6171187724227,33.3710876582576,32.2029668492176,33.1480827765318,530356.102900965,0.0,1.0
2007-11-02,60.4,62.66,59.45,62.06,175200,32.0702258481903,33.2702044974769,31.5658100442867,32.9516260950114,329965.870838953,0.0,1.0
2007-11-05,59.68,60.58,59.01,60.0,142600,31.6879317652318,32.16579936893,31.3321858824787,31.8578402465467,268568.111767321,0.0,1.0
2007-11-06,59.5,60.23,57.11,59.16,212800,31.5923582444921,31.9799619674918,30.3233542746713,31.411830483095,400780.464124025,0.0,1.0
2007-11-07,56.5,58.93,56.4,58.62,207300,29.9994662321648,31.2897087621499,29.9463698317539,31.1251099208761,390421.94648924,0.0,1.0
2007-11-08,58.28,58.49,55.68,56.9,187400,30.944582159479,31.0560846003419,29.5640757487953,30.2118518338084,352942.946319747,0.0,1.0
2007-11-09,57.49,58.26,55.91,57.37,154700,30.5251205962328,30.9339628793968,29.6861974697404,30.4614049157397,291356.850563847,0.0,1.0
2007-11-12,57.45,58.91,56.94,57.31,193600,30.5038820360684,31.2790894820677,30.2330903939728,30.4295470754932,364619.820744414,0.0,1.0
2007-11-13,59.11,59.13,57.15,58.17,130000,31.3852822828896,31.3959015629718,30.3445928348357,30.886176119027,244837.689549451,0.0,1.0
2007-11-14,58.16,59.35,57.72,59.14,122700,30.8808664789859,31.5127136438758,30.6472423171779,31.4012112030128,231089.111597828,0.0,1.0
2007-11-15,57.19,59.11,56.34,58.79,215000,30.3658313950001,31.3852822828896,29.9145119915073,31.2153738015746,404923.871177938,0.0,1.0
2007-11-16,56.23,57.75,55.0401,56.6,164900,29.8561059510553,30.6631712373012,29.2243118825659,30.0525626325757,310567.192359265,0.0,1.0
2007-11-19,53.97,55.46,53.19,54.91,270200,28.6561273017687,29.4472636678913,28.2419753785636,29.1552334656313,508885.720894321,0.0,1.0
2007-11-20,54.66,55.4,53.67,54.86,213900,29.022492464604,29.4154058276448,28.496838100536,29.1286852654258,402852.167650982,0.0,1.0
2007-11-21,54.18,56.05,53.68,53.82,128700,28.7676297426316,29.7605324303157,28.5021477405771,28.5764827011524,242389.312653957,0.0,1.0
2007-11-23,56.43,56.92,54.51,55.1,92300,29.9622987518771,30.2224711138906,28.9428478639877,29.256116626412,173834.75958011,0.0,1.0
2007-11-26,54.8,56.99,54.31,56.62,126000,29.0968274251793,30.2596385941783,28.8366550631658,30.0631819126579,237304.222178699,0.0,1.0
2007-11-27,56.39,56.76,54.87,55.7,128700,29.9410601917128,30.1375168732332,29.1339949054669,29.5746950288775,242389.312653956,0.0,1.0
2007-11-28,59.5,59.56,56.46,56.9,157800,31.5923582444921,31.6242160847387,29.9782276720004,30.2118518338084,297195.28777618,0.0,1.0
2007-11-29,57.47,59.25,57.01,58.85,126900,30.5145013161506,31.4596172434648,30.2702578742604,31.2472316418212,238999.252337118,0.0,1.0
2007-11-30,59.07,59.5,58.2,58.41,203100,31.3640437227252,31.5923582444921,30.9021050391503,31.0136074800132,382511.80574995,0.0,1.0
2007-12-03,57.43,59.09,57.25,58.57,221200,30.4932627559863,31.3746630028074,30.3976892352466,31.0985617206706,416600.745602604,0.0,1.0
2007-12-04,55.07,57.27,54.94,56.63,289800,29.2401877062888,30.4083085153288,29.1711623857546,30.068491552699,545799.711011006,0.0,1.0
2007-12-05,56.27,56.39,54.64,56.04,199600,29.8773445112197,29.9410601917128,29.0118731845218,29.7552227902746,375920.021800542,0.0,1.0
2007-12-06,63.62,65.1,56.4,56.4,899500,33.7799299414217,34.5657566675031,29.9463698317539,29.9463698317539,1694088.47499793,0.0,1.0
2007-12-07,64.25,65.1,63.51,63.68,391500,34.1144372640104,34.5657566675031,33.7215239009697,33.8117877816682,737338.118912385,0.0,1.0
2007-12-10,67.4,67.78,64.08,64.27,363900,35.7869738769541,35.9887401985156,34.0241733833118,34.1250565440926,685357.194054194,0.0,1.0
2007-12-11,63.81,68.3,63.81,67.87,246100,33.8808131022024,36.2648414806523,33.8808131022024,36.0365269588854,463496.579985537,0.0,1.0
2007-12-12,66.69,67.81,65.25,65.48,241600,35.4099894340366,36.0046691186388,34.6454012681195,34.7675229890646,455021.429193442,0.0,1.0
2007-12-13,66.43,66.62,64.21,66.14,143400,35.4206087141188,35.5219170937016,34.236900278994,35.2659801347557,268941.227884739,0.28,1.0
2007-12-14,63.62,65.68,63.13,65.33,169500,33.9223111002896,35.0207072157658,33.6610421213657,34.8340865165344,317890.78191397,0.0,1.0
2007-12-17,62.95,64.99,61.88,62.72,152800,33.5650657617609,34.6527978372811,32.9945396241107,33.442429302266,286570.569182623,0.0,1.0
2007-12-18,65.55,65.85,62.63,63.95,194100,34.9513909560513,35.1113515553925,33.3944411224637,34.0982677595649,364027.1431829,0.0,1.0
2007-12-19,63.78,65.43,63.15,65.3,128600,34.0076234199382,34.8874067163148,33.6717061613217,34.8180904566003,241184.392649773,0.0,1.0
2007-12-20,65.4,65.47,62.7,64.87,235300,34.8714106563807,34.908734796227,33.4317652623099,34.5888135975446,441296.170999157,0.0,1.0
2007-12-21,66.8,68.28,65.74,66.65,400300,35.6178934533063,36.4070324100562,35.0526993356341,35.5379131536357,750747.374632224,0.0,1.0
2007-12-24,66.4,67.67,66.33,67.46,86400,35.4046126541847,36.0817791913958,35.3672885143384,35.9698067718569,162039.902993316,0.0,1.0
2007-12-26,67.45,68.01,66.4,66.4,122100,35.9644747518789,36.2630678706491,35.4046126541847,35.4046126541847,228993.89068847,0.0,1.0
2007-12-27,64.5,67.99,64.5,67.56,157500,34.3915288583571,36.252403830693,34.3915288583571,36.0231269716373,295385.239831565,0.0,1.0
2007-12-28,67.18,67.78,65.15,65.4,239200,35.8205102124718,36.1404314111542,34.7381101569297,34.8714106563807,448610.472175938,0.0,1.0
2007-12-31,65.37,66.51,64.19,66.51,176600,34.8554145964466,35.4632648739431,34.2262362390379,35.4632648739431,331206.560979393,0.0,1.0
2008-01-02,63.77,65.7,62.74,65.15,291000,34.0022913999602,35.0313712557219,33.4530933422221,34.7381101569297,545759.39549832,0.0,1.0
2008-01-03,63.17,65.36,63.07,64.0,172500,33.6823702012778,34.8500825764685,33.6290500014974,34.1249278594551,323517.167434571,0.0,1.0
2008-01-04,61.22,63.04,60.05,62.2,220400,32.64262630556,33.6130539415633,32.0187799681294,33.1651642634079,413351.789580171,0.0,1.0
2008-01-07,61.38,63.93,60.94,61.63,260700,32.7279386252087,34.0876037196088,32.4933297461749,32.8612391246597,488932.901740247,0.0,1.0
2008-01-08,60.18,63.88,59.98,63.02,394000,32.0880962278439,34.0609436197186,31.9814558282831,33.6023899016072,738931.965038962,0.0,1.0
2008-01-09,61.84,61.88,58.7,60.15,252100,32.9732115441985,32.9945396241107,31.298957271094,32.0721001679098,472803.929914524,0.0,1.0
2008-01-10,63.21,63.9,60.23,60.38,315800,33.70369828119,34.0716076596747,32.1147563277341,32.1947366274047,592270.84913529,0.0,1.0
2008-01-11,62.24,63.2,61.4401,62.6,194200,33.1864923433201,33.6983662612119,32.7599840652767,33.3784450625295,364214.68936692,0.0,1.0
2008-01-14,62.38,63.19,61.61,62.5,143300,33.2611406230127,33.6930342412339,32.8505750847036,33.3251248627491,268753.681700719,0.0,1.0
2008-01-15,63.68,64.9,61.02,61.54,370000,33.9543032201578,34.6048096574787,32.5359859059992,32.8132509448573,693920.880874153,0.0,1.0
2008-01-16,62.28,64.3,62.08,63.38,206100,33.2078204232323,34.2848884587963,33.1011800236715,33.7943426208166,386532.685265305,0.0,1.0
2008-01-17,58.5,62.25,57.59,61.87,344400,31.1923168715332,33.1918243632981,30.7071030535316,32.9892076041326,645909.057765022,0.0,1.0
2008-01-18,58.63,59.83,56.61,57.68,303900,31.2616331312477,31.9014755286125,30.1845650956837,30.7550912333339,569952.853236905,0.0,1.0
2008-01-22,57.18,60.27,56.3101,58.215,235500,30.4884902344319,32.1360844076463,30.0246578165422,31.0403543021591,441671.263367197,0.0,1.0
2008-01-23,61.0,61.62,55.33,56.33,342200,32.5253218660432,32.8559071046816,29.5020665384946,30.0352685362985,641783.04171658,0.0,1.0
2008-01-24,60.0,61.63,59.83,60.76,416400,31.9921198682392,32.8612391246597,31.9014755286125,32.3973533865702,780942.310259451,0.0,1.0
2008-01-25,61.69,62.0,59.0,59.07,312700,32.8932312445279,33.0585238638471,31.4589178704352,31.4962420102815,586456.917430669,0.0,1.0
2008-01-28,64.2,64.35,60.72,61.45,326400,34.2315682590159,34.3115485586865,32.376025306658,32.765262765055,612150.744641415,0.0,1.0
2008-01-29,63.22,64.73,62.1,64.5,220800,33.709030301168,34.514165317852,33.1118440636276,34.3915288583571,414101.974316251,0.0,1.0
2008-01-30,63.13,65.36,62.15,62.89,309000,33.6610421213657,34.8500825764685,33.1385041635177,33.5330736418927,579517.708621926,0.0,1.0
2008-01-31,65.53,66.6099,62.01,62.01,458700,34.9407269160952,35.5165317535237,33.0638558838252,33.0638558838252,860274.346099929,0.0,1.0
2008-02-01,67.62,68.43,65.52,66.18,280500,36.0551190915056,36.4870127097268,34.9353948961172,35.2873082146678,526067.046176215,0.0,1.0
2008-02-04,66.34,68.38,65.27,67.62,234000,35.3726205343165,36.4603526098366,34.8020943966662,36.0551190915056,438858.070606896,0.0,1.0
2008-02-05,64.71,66.45,64.47,65.55,204300,34.5035012778959,35.4312727540749,34.375532798423,34.9513909560513,383156.853952945,0.0,1.0
2008-02-06,64.09,65.23,63.31,65.11,306700,34.1729160392575,34.780766316754,33.7570184809704,34.7167820770175,575204.146389466,0.0,1.0
2008-02-07,65.47,66.28,63.96,64.35,194000,34.908734796227,35.3406284144482,34.103599779543,34.3115485586865,363839.59699888,0.0,1.0
2008-02-08,64.45,66.77,63.45,65.44,214900,34.3648687584669,35.6018973933722,33.8316667606629,34.8927387362929,403036.749459069,0.0,1.0
2008-02-11,66.19,66.63,63.35,64.58,177300,35.2926402346459,35.5272491136796,33.7783465608825,34.4341850181814,332519.384267532,0.0,1.0
2008-02-12,65.68,66.64,65.03,66.4,199200,35.0207072157658,35.5325811336576,34.6741259171932,35.4046126541847,373591.998567922,0.0,1.0
2008-02-13,66.3,66.62,65.32,66.47,208000,35.3512924544043,35.5219170937016,34.8287544965564,35.441936794031,390096.062761686,0.0,1.0
2008-02-14,64.49,66.6,64.3,66.34,151000,34.3861968383791,35.5112530537455,34.2848884587963,35.3726205343165,283194.737870262,0.0,1.0
2008-02-15,63.98,64.67,63.06,63.78,230800,34.114263819499,34.4821731979838,33.6237179815194,34.0076234199382,432856.592718256,0.0,1.0
2008-02-19,63.62,65.19,62.43,64.49,217400,33.9223111002896,34.7594382368419,33.2878007229029,34.3861968383791,407725.40405957,0.0,1.0
2008-02-20,62.59,63.64,61.54,62.85,327700,33.3731130425515,33.9329751402457,32.8132509448573,33.5117455619805,614588.845033675,0.0,1.0
2008-02-21,62.02,63.75,61.27,62.78,289900,33.0691879038032,33.9916273600041,32.6692864054502,33.4744214221343,543696.3874741,0.0,1.0
2008-02-22,62.58,64.54,61.37,64.28,421300,33.3677810225735,34.4128569382693,32.7226066052306,34.2742244188402,790132.073276432,0.0,1.0
2008-02-25,63.26,63.64,61.67,62.5,351100,33.7303583810802,33.9329751402457,32.8825672045718,33.3251248627491,658474.652094364,0.0,1.0
2008-02-26,65.75,66.02,62.94,63.26,408700,35.0580313556121,35.2019958950192,33.5597337417829,33.7303583810802,766501.254089908,0.0,1.0
2008-02-27,64.33,66.748,64.03,64.61,282600,34.3008845187304,35.5901669494205,34.1409239193892,34.4501810781156,530005.516040637,0.0,1.0
2008-02-28,67.74,69.5999,64.51,64.51,807900,36.119103331242,37.1108057269577,34.3968608783352,34.3968608783352,1515185.62069791,0.0,1.0
2008-02-29,65.39,69.31,64.49,66.76,603500,34.8660786364027,36.9562304677943,34.3861968383791,35.5965653733941,1131841.22056095,0.0,1.0
2008-03-03,66.87,67.26,64.9,66.99,481700,35.6552175931526,35.8631663722961,34.6048096574787,35.719201832889,903409.968424537,0.0,1.0
2008-03-04,66.4,67.07,65.31,66.04,468800,35.4046126541847,35.7618579927134,34.8234224765783,35.2126599349753,879216.510685953,0.0,1.0
2008-03-05,68.04,68.17,66.31,66.4,422500,36.2790639305832,36.3483801902977,35.3566244743823,35.4046126541847,792382.627484675,0.0,1.0
2008-03-06,66.96,68.31,66.72,67.8,382700,35.7032057729549,36.4230284699903,35.575237293482,36.1510954511103,717739.246244698,0.0,1.0
2008-03-07,66.8,68.0,65.24,66.35,351000,35.6178934533063,36.2577358506711,34.7860983367321,35.3779525542945,658287.105910344,0.0,1.0
2008-03-10,63.19,66.7,62.78,66.7,391700,33.6930342412339,35.5645732535259,33.4744214221343,35.5645732535259,734618.402806501,0.0,1.0
2008-03-11,66.3,66.69,64.59,65.5,497100,35.3512924544043,35.5592412335478,34.4395170381595,34.9247308561611,932292.080763624,0.0,1.0
2008-03-12,65.52,66.74,64.75,66.0,359000,34.9353948961172,35.585901333438,34.5248293578081,35.1913318550631,673290.800631947,0.0,1.0
2008-03-13,67.05,67.7,63.29,64.9,474600,35.9004905121424,36.2485191300826,33.8872788145189,34.7493189297247,886392.624335789,0.28,1.0
2008-03-14,64.0,67.25,62.31,67.25,483800,34.2674331510382,36.0075762407394,33.3625587443936,36.0075762407394,903575.119371376,0.0,1.0
2008-03-17,62.91,65.36,62.08,62.31,365300,33.6838159301846,34.9956161054978,33.2394101565071,33.3625587443936,682257.112663009,0.0,1.0
2008-03-18,65.86,67.05,64.34,65.33,584500,35.2633304269903,35.9004905121424,34.4494788896531,34.9795532462082,1091648.73351089,0.0,1.0
2008-03-19,64.29,67.19,64.29,66.64,429600,34.4227074575039,35.9754505221603,34.4227074575039,35.6809647685186,802347.811661725,0.0,1.0
2008-03-20,66.4,66.8,63.54,65.49,652100,35.5524618942022,35.7666333513962,34.0211359752651,35.0652218290858,1217902.71877237,0.0,1.0
2008-03-24,69.43,70.16,66.45,67.74,374000,37.1748106824466,37.5656735918257,35.5792333263514,36.269936275802,698505.776446661,0.0,1.0
2008-03-25,69.97,71.67,68.92,69.58,529100,37.4639421496585,38.374170842733,36.9017420745243,37.2551249788944,988180.2307966,0.0,1.0
2008-03-26,69.93,70.92,69.24,70.09,436100,37.4425250039391,37.9725993604942,37.0730792402795,37.5281935868167,814487.617936869,0.0,1.0
2008-03-27,68.33,70.2,67.63,69.94,375100,36.5858391751632,37.5870907375451,36.2110391250737,37.447879290369,700560.205200915,0.0,1.0
2008-03-28,66.39,67.999,66.0,67.71,255300,35.5471076077723,36.4086122943351,35.3382904370082,36.2538734165125,476814.23723752,0.0,1.0
2008-03-31,67.93,69.81,66.86,67.51,566700,36.3716677179692,37.3782735667809,35.7987590699753,36.1467876879155,1058404.34094204,0.0,1.0
2008-04-01,69.4,69.5,67.92,69.08,434800,37.1587478231571,37.2122906874556,36.3663134315393,36.9874106574019,812059.656681839,0.0,1.0
2008-04-02,71.05,72.0,69.23,69.4,288500,38.0422050840823,38.550862294918,37.0677249538496,37.1587478231571,538820.63236594,0.0,1.0
2008-04-03,70.28,70.82,69.61,70.28,183200,37.6299250289839,37.9190564961957,37.2711878381839,37.6299250289839,342155.770708631,0.0,1.0
2008-04-04,70.77,71.5,69.0,70.22,383400,37.8922850640465,38.2831479734255,36.9445763659631,37.5977993104048,716061.803983021,0.0,1.0
2008-04-07,70.19,71.5,70.06,71.41,383600,37.5817364511152,38.2831479734255,37.5121307275272,38.2349593955569,716435.336483794,0.0,1.0
2008-04-08,69.58,70.31,68.87,70.01,277100,37.2551249788944,37.6459878882734,36.8749706423751,37.4853592953779,517529.279821844,0.0,1.0
2008-04-09,68.5,69.81,67.86,69.54,237300,36.6768620444706,37.3782735667809,36.3341877129602,37.233707833175,443196.312167895,0.0,1.0
2008-04-10,69.56,69.86,67.26,68.25,217800,37.2444164060347,37.4050449989302,36.0129305271692,36.5430048837244,406776.893342467,0.0,1.0
2008-04-11,67.02,68.93,66.89,68.75,240900,35.8844276528528,36.9070963609541,35.8148219292648,36.8107192052169,449919.89718182,0.0,1.0
2008-04-14,66.14,67.29,65.3201,66.89,270500,35.4132504470261,36.0289933864588,34.9742525026427,35.8148219292648,505202.707296314,0.0,1.0
2008-04-15,67.29,67.68,65.69,66.72,298500,36.0289933864588,36.2378105572229,35.1723075576828,35.7237990599574,557497.257404621,0.0,1.0
2008-04-16,70.18,70.43,67.5,67.82,297400,37.5763821646854,37.7102393254316,36.1414334014856,36.3127705672408,555442.828650365,0.0,1.0
2008-04-17,68.73,70.01,67.81,70.01,263400,36.8000106323572,37.4853592953779,36.307416280811,37.4853592953779,491942.303518851,0.0,1.0
2008-04-18,70.17,70.59,68.82,69.79,217800,37.5710278782555,37.7959079083092,36.8481992102258,37.3675649939212,406776.893342467,0.0,1.0
2008-04-21,68.93,70.0,68.69,70.0,314500,36.9070963609541,37.4800050089481,36.7785934866378,37.4800050089481,587379.857466511,0.0,1.0
2008-04-22,65.0,68.8,64.63,68.63,412900,34.8028617940232,36.8374906373661,34.6047531961188,36.7464677680587,771157.847847129,0.0,1.0
2008-04-23,65.84,66.42,64.44,65.4,340400,35.2526218541306,35.5631704670619,34.5030217539516,35.0170332512172,635752.316316693,0.0,1.0
2008-04-24,65.25,66.09,63.22,66.0,361300,34.9367189547694,35.3864790148768,33.84979880951,35.3382904370082,674786.462647537,0.0,1.0
2008-04-25,66.44,66.98,64.49,65.46,228400,35.5738790399216,35.8630105071335,34.5297931861009,35.0491589697963,426574.115883468,0.0,1.0
2008-04-28,66.66,67.01,65.09,66.85,274400,35.6916733413783,35.879073366423,34.8510503718919,35.7934047835454,512486.5910614,0.0,1.0
2008-04-29,64.8,66.96,64.25,66.79,206000,34.6957760654262,35.8523019342737,34.4012903117845,35.7612790649663,384738.475796824,0.0,1.0
2008-04-30,64.6,65.94,64.18,64.88,245600,34.5886903368292,35.3061647184291,34.3638103067755,34.738610356865,458697.91095,0.0,1.0
2008-05-01,64.5,64.92,63.89,64.43,266000,34.5351474725307,34.7600275025844,34.2085360003099,34.4976674675218,496798.226028909,0.0,1.0
2008-05-02,63.03,65.39,62.65,64.98,233400,33.7480673673428,35.0116789647873,33.5446044830085,34.7921532211635,435912.428402809,0.0,1.0
2008-05-05,63.72,64.23,60.47,62.0,304800,34.1175131310024,34.3905817389248,32.3773700413013,33.1965758650683,569263.53117899,0.0,1.0
2008-05-06,64.91,65.1,62.31,63.58,278200,34.7546732161546,34.8564046583217,33.3625587443936,34.0425531209845,519583.708576098,0.0,1.0
2008-05-07,64.79,66.84,64.69,65.12,470600,34.6904217789964,35.7880504971156,34.6368789146979,34.8671132311814,878921.974320316,0.0,1.0
2008-05-08,64.34,65.48,63.89,65.48,255100,34.4494788896531,35.059867542656,34.2085360003099,35.059867542656,476440.704736747,0.0,1.0
2008-05-09,64.36,64.91,63.5,63.95,157400,34.4601874625128,34.7546732161546,33.9997188295457,34.240661718889,293970.078108835,0.0,1.0
2008-05-12,67.26,67.26,64.38,64.38,295800,36.0129305271692,36.0129305271692,34.4708960353725,34.4708960353725,552454.568644178,0.0,1.0
2008-05-13,67.15,67.82,66.75,67.49,288300,35.9540333764409,36.3127705672408,35.7398619192469,36.1360791150558,538447.099865166,0.0,1.0
2008-05-14,66.14,67.4,65.93,66.98,186100,35.4132504470261,36.0878905371871,35.3008104319992,35.8630105071335,347571.991969849,0.0,1.0
2008-05-15,67.69,67.94,65.58,65.8,235800,36.2431648436528,36.377022004399,35.1134104069545,35.2312047084112,440394.818412092,0.0,1.0
2008-05-16,67.06,68.93,65.58,67.75,223900,35.9058447985723,36.9070963609541,35.1134104069545,36.2752905622319,418169.634616062,0.0,1.0
2008-05-19,66.48,67.06,66.13,67.06,342600,35.595296185641,35.9058447985723,35.4078961605962,35.9058447985723,639861.173825203,0.0,1.0
2008-05-20,64.94,66.64,64.55,66.25,355500,34.7707360754441,35.6809647685186,34.56191890468,35.4721475977544,663954.020125101,0.0,1.0
2008-05-21,63.84,64.95,63.25,64.74,378700,34.1817645681606,34.776090361874,33.8658616687995,34.6636503468471,707283.790214841,0.0,1.0
2008-05-22,64.98,65.74,63.82,63.82,217000,34.7921532211635,35.1990789898321,34.1710559953009,34.1710559953009,405282.763339373,0.0,1.0
2008-05-23,64.73,64.95,63.78,64.56,156800,34.6582960604173,34.776090361874,34.1496388495815,34.5672731911098,292849.480606514,0.0,1.0
2008-05-27,65.75,65.95,64.43,64.67,189900,35.2044332762619,35.3115190048589,34.4976674675218,34.6261703418382,354669.109484548,0.0,1.0
2008-05-28,66.75,66.92,64.51,66.16,240200,35.7398619192469,35.8308847885544,34.5405017589606,35.4239590198858,448612.533429112,0.0,1.0
2008-05-29,67.79,68.9,66.68,66.68,240500,36.2967077079513,36.8910335016646,35.702381914238,35.702381914238,449172.832180272,0.0,1.0
2008-05-30,67.04,67.87,66.67,67.69,227100,35.8951362257126,36.3395419993901,35.6970276278081,36.2431648436528,424146.15462844,0.0,1.0
2008-06-02,66.32,67.34,65.43,67.34,190200,35.5096276027634,36.055764818608,35.0330961105067,36.055764818608,355229.408235708,0.0,1.0
2008-06-03,66.12,66.98,65.16,66.75,248600,35.4025418741664,35.8630105071335,34.8885303769008,35.7398619192469,464300.898461604,0.0,1.0
2008-06-04,68.92,69.12,65.3,65.5,349700,36.9017420745243,37.0088278031213,34.9634903869187,35.0705761155157,653121.577602666,0.0,1.0
2008-06-05,69.86,73.0,68.17,71.65,739100,37.4050449989302,39.086290937903,36.5001705922856,38.3634622698733,1380389.35660889,0.0,1.0
2008-06-06,67.6,69.89,67.6,68.85,311400,36.1949762657841,37.4211078582197,36.1949762657841,36.8642620695153,581590.10370452,0.0,1.0
2008-06-09,65.38,68.08,64.13,67.77,386000,35.0063246783575,36.4519820144169,34.3370388746263,36.2859991350916,720917.726493077,0.0,1.0
2008-06-10,65.21,65.78,64.285,65.5,246100,34.91530180905,35.2204961355515,34.420030314289,35.0705761155157,459631.742201934,0.0,1.0
2008-06-11,63.93,65.2524,63.35,65.0,255000,34.2299531460293,34.9380039835126,33.919404533098,34.8028617940232,476253.938486359,0.0,1.0
2008-06-12,64.85,65.76,64.25,64.32,249600,34.7225474975755,35.2097875626918,34.4012903117845,34.4387703167934,466168.560965471,0.0,1.0
2008-06-13,67.41,67.45,65.2,65.67,265500,36.307416280811,36.3289605123973,35.1170974856679,35.370242206807,492939.372539682,0.4,1.0
2008-06-16,66.1,67.68,65.88,67.28,319300,35.6018426963597,36.4528398440185,35.483349422635,36.2373975281555,592826.898877289,0.0,1.0
2008-06-17,64.76,66.73,64.51,66.06,320500,35.0847811382885,36.1520606139282,34.9493395804662,35.7890772389645,591583.567763778,0.38,1.0
2008-06-18,65.26,65.75,64.36,64.68,257500,35.3556642539331,35.6211297072648,34.8680746457728,35.0414398397854,475297.250231428,0.0,1.0
2008-06-19,65.72,66.02,64.55,65.22,216300,35.6048767203261,35.7674065897129,34.9710102297178,35.3339936046815,399249.6901944,0.0,1.0
2008-06-20,63.47,65.99,63.3,63.71,303100,34.3859026999254,35.7511536027742,34.2938024406063,34.5159265954348,559466.394350082,0.0,1.0
2008-06-23,63.8,64.19,62.89,63.61,217900,34.5646855562509,34.7759743864536,34.0716782857777,34.4617499723059,402202.993496808,0.0,1.0
2008-06-24,59.52,63.2,59.27,63.2,528100,32.2459260863331,34.2396258174773,32.1104845285108,34.2396258174773,974774.671251329,0.0,1.0
2008-06-25,62.79,63.2,60.22,62.49,700300,34.0175016626488,34.2396258174773,32.6251624482355,33.854971793262,1292623.93917308,0.0,1.0
2008-06-26,60.56,63.34,59.68,61.9,608200,32.8093629668739,34.3154730898578,32.3326086833394,33.5353297168014,1122624.41782817,0.0,1.0
2008-06-27,63.79,63.95,60.5,60.54,2392700,34.559267893938,34.6459504909442,32.7768569929965,32.7985276422481,4416480.50729607,0.0,1.0
2008-06-30,64.03,65.15,62.35,62.35,421800,34.6892917894474,35.2960699684913,33.7791245208815,33.7791245208815,778564.583097539,0.0,1.0
2008-07-01,64.68,64.68,62.74,63.92,373500,35.0414398397854,35.0414398397854,33.9904133510843,34.6296975040056,689411.739656071,0.0,1.0
2008-07-02,63.46,65.3,63.22,65.3,500400,34.3804850376125,35.3773349031847,34.2504611421031,35.3773349031847,923645.607828376,0.0,1.0
2008-07-03,62.64,64.04,62.3,64.04,162300,33.9362367279554,34.6947094517603,33.7520362093171,34.6947094517603,299575.7037381,0.0,1.0
2008-07-07,60.85,63.28,59.92,62.82,404300,32.9664751739477,34.2829671159805,32.4626325788488,34.0337546495875,746262.828227443,0.0,1.0
2008-07-08,62.15,62.73,59.9,60.34,249000,33.6707712746237,33.9849956887714,32.451797254223,32.6901743959902,459607.826437381,0.0,1.0
2008-07-09,60.56,62.22,60.02,61.29,430000,32.8093629668739,33.7086949108139,32.5168092019777,33.204852315715,793700.262522384,0.0,1.0
2008-07-10,58.62,60.45,57.62,60.29,425800,31.7583364781728,32.7497686814321,31.2165702468836,32.6630860844258,785947.841353562,0.0,1.0
2008-07-11,58.84,59.13,56.53,57.4,305800,31.8775250490564,32.0346372561303,30.6260450547784,31.097381676,564450.093672897,0.0,1.0
2008-07-14,55.97,59.21,55.66,57.4,504800,30.3226559652564,32.0779785546334,30.1547084335568,31.097381676,931767.191910001,0.0,1.0
2008-07-15,56.24,57.4,55.42,56.33,477900,30.4689328477045,31.097381676,30.0246845380474,30.5176918085205,882114.780138251,0.0,1.0
2008-07-16,56.56,56.86,55.5,56.35,214900,30.6422980417171,30.8048279111038,30.0680258365505,30.5285271331463,396665.549804792,0.0,1.0
2008-07-17,59.08,59.16,57.4,57.73,578300,32.0075489445658,32.050890243069,31.097381676,31.2761645323254,1067434.56236441,0.0,1.0
2008-07-18,59.88,60.74,58.83,59.13,346000,32.4409619295972,32.9068808885059,31.8721073867435,32.0346372561303,638651.839145919,0.0,1.0
2008-07-21,60.12,60.12,58.29,59.69,423500,32.5709858251066,32.5709858251066,31.5795536218474,32.3380263456523,781702.467856349,0.0,1.0
2008-07-22,60.64,61.0,59.88,60.1,214500,32.852704265377,33.0477401086411,32.4409619295972,32.5601505004808,395927.22397919,0.0,1.0
2008-07-23,59.53,60.62,59.19,59.83,233400,32.251343748646,32.8418689407512,32.0671432300077,32.4138736180327,430813.119238894,0.0,1.0
2008-07-24,56.54,59.2,56.38,59.05,286800,30.6314627170913,32.0725608923206,30.544780120085,31.9912959576272,529379.61695679,0.0,1.0
2008-07-25,57.86,58.32,56.17,57.14,418600,31.346594142393,31.5958066087861,30.4310092115143,30.9565224558648,772657.976492722,0.0,1.0
2008-07-28,57.67,58.13,57.15,57.61,228900,31.2436585584481,31.4928710248411,30.9619401181777,31.2111525845707,422506.953700869,0.0,1.0
2008-07-29,59.89,59.99,57.93,57.93,250800,32.4463795919101,32.500556215039,31.3845177785833,31.3845177785833,462930.292652591,0.0,1.0
2008-07-30,60.02,60.5,59.24,59.64,183700,32.5168092019777,32.7768569929965,32.0942315415721,32.3109380340878,339076.135407819,0.0,1.0
2008-07-31,60.84,61.11,59.58,59.8,241700,32.9610575116348,33.1073343940829,32.2784320602104,32.3976206310941,446133.380120141,0.0,1.0
2008-08-01,60.6,61.56,60.0,60.08,219900,32.8310336161254,33.3511291981631,32.5059738773519,32.549315175855,405894.62262482,0.0,1.0
2008-08-04,59.55,61.01,58.86,61.01,131100,32.2621790732718,33.053157770954,31.8883603736822,33.053157770954,241986.289341127,0.0,1.0
2008-08-05,58.99,60.95,58.45,60.95,211300,31.9587899837498,33.0206517970767,31.6662362188537,33.0206517970767,390020.617374372,0.0,1.0
2008-08-06,58.94,59.65,58.48,58.48,141900,31.9317016721854,32.3163556964007,31.6824892057923,31.6824892057923,261921.086632387,0.0,1.0
2008-08-07,57.61,58.49,57.27,58.49,200900,31.2111525845707,31.6879068681052,31.0269520659324,31.6879068681052,370824.145908715,0.0,1.0
2008-08-08,58.43,58.85,57.24,57.93,167400,31.6554008942279,31.8829427113693,31.0106990789937,31.3845177785833,308989.358014528,0.0,1.0
2008-08-11,58.91,59.18,57.91,58.29,134100,31.9154486852467,32.0617255676948,31.3736824539575,31.5795536218474,247523.733033144,0.0,1.0
2008-08-12,58.39,59.17,58.01,58.01,169100,31.6337302449763,32.0563079053819,31.4278590770864,31.4278590770864,312127.242773338,0.0,1.0
2008-08-13,59.67,60.0,57.77,58.49,245500,32.3271910210265,32.5059738773519,31.297835181577,31.6879068681052,453147.475463361,0.0,1.0
2008-08-14,61.43,62.27,59.625,59.76,263600,33.2806995880955,33.7357832223784,32.3028115406185,32.3759499818425,486556.719071861,0.0,1.0
2008-08-15,62.24,62.88,60.75,61.88,193900,33.7195302354397,34.0662606234648,32.9122985508188,33.5244943921756,357903.443960676,0.0,1.0
2008-08-18,61.32,62.8,61.11,61.91,256500,33.2211053026537,34.0229193249617,33.1073343940829,33.5407473791143,473451.435667422,0.0,1.0
2008-08-19,60.72,61.17,60.23,60.7,321100,32.8960455638801,33.1398403679603,32.6305801105484,32.8852102392543,592691.056502182,0.0,1.0
2008-08-20,61.72,62.02,60.1801,60.58,208600,33.4378117951693,33.6003416645561,32.6035459756071,32.8201982914996,385036.918051557,0.0,1.0
2008-08-21,63.57,63.99,61.53,61.53,400000,34.4400793230543,34.6676211401958,33.3348762112244,33.3348762112244,738325.82560222,0.0,1.0
2008-08-22,64.44,65.57,63.8,63.99,314000,34.911415944276,35.5236117856327,34.5646855562509,34.6676211401958,579585.773097741,0.0,1.0
2008-08-25,63.09,64.25,62.26,64.25,129500,34.1800315320355,34.808480360331,33.7303655600655,34.808480360331,239032.986038719,0.0,1.0
2008-08-26,63.2,64.18,62.5,63.01,155200,34.2396258174773,34.7705567241408,33.8603894555749,34.1366902335324,286470.420333661,0.0,1.0
2008-08-27,63.75,64.45,63.0,63.12,201100,34.5375972446864,34.9168336065888,34.1312725712195,34.1962845189742,371193.308821515,0.0,1.0
2008-08-28,68.34,68.88,65.9,66.99,515300,37.0243042463038,37.3168580112,35.7023946419582,36.2929198340634,951148.244832059,0.0,1.0
2008-08-29,69.11,69.33,67.09,67.95,252300,37.4414642443965,37.5606528152801,36.3470964571923,36.813015416101,465699.0144986,0.0,1.0
2008-09-02,68.88,70.96,68.75,70.5,273400,37.3168580112,38.4437317722815,37.2464284011324,38.1945193058885,504645.701799116,0.0,1.0
2008-09-03,68.73,70.35,68.04,69.23,257000,37.2355930765066,38.1132543711951,36.8617743769171,37.5064761921512,474374.342949426,0.0,1.0
2008-09-04,65.63,67.75,65.2,67.17,294600,35.5561177595101,36.7046621698432,35.3231582800557,36.3904377556955,543776.970556034,0.0,1.0
2008-09-05,66.51,66.81,64.16,65.57,171700,36.0328720430446,36.1954019124314,34.759721399515,35.5236117856327,316926.360639752,0.0,1.0
2008-09-08,66.5,68.51,65.34,68.51,186900,36.0274543807317,37.116404505623,35.3990055524362,37.116404505623,344982.742012637,0.0,1.0
2008-09-09,62.56,66.38,62.56,65.75,408400,33.8928954294523,35.962442432977,33.8928954294523,35.6211297072648,753830.667939864,0.0,1.0
2008-09-10,63.98,64.61,62.25,62.28,299500,34.6622034778829,35.0035162035951,33.7249478977526,33.7412008846913,552821.461919661,0.0,1.0
2008-09-11,64.04,64.04,62.43,63.42,237500,34.6947094517603,34.6947094517603,33.8224658193847,34.358814388361,438380.958951317,0.0,1.0
2008-09-12,64.54,64.75,63.26,63.92,199600,34.9655925674049,35.0793634759756,34.2721317913547,34.6296975040056,368424.586975507,0.0,1.0
2008-09-15,61.97,63.86,61.63,61.63,199600,33.7791245208815,34.8093414862594,33.5937944847818,33.5937944847818,366179.176501559,0.38,1.0
2008-09-16,66.0,66.88,63.79,63.88,894600,35.9758305370047,36.4555082774981,34.7711853023565,34.8202432530888,1641201.86021189,0.0,1.0
2008-09-17,65.1,66.47,64.25,65.67,502500,35.4852510296819,36.2320220574955,35.0219259394326,35.7959513843197,921868.918797761,0.0,1.0
2008-09-18,66.49,66.66,62.45,65.21,678100,36.2429238243249,36.3355888423747,34.040766924787,35.5452107472436,1244018.53499853,0.0,1.0
2008-09-19,71.01,71.43,67.17,67.5,3478800,38.7067231277682,38.9356602311855,36.6135838965243,36.7934630492093,6382084.76559931,0.0,1.0
2008-09-22,70.3,72.74,70.21,71.08,508000,38.3197104053247,39.6497259585109,38.2706524545924,38.7448793116711,931959.026366692,0.0,1.0
2008-09-23,70.98,73.45,70.25,70.6,540800,38.6903704775241,40.0367386809545,38.2924559882512,38.4832369077656,992132.758777771,0.0,1.0
2008-09-24,69.64,71.47,69.4501,70.7,422900,37.9599520999546,38.9574637648443,37.8564398239095,38.5377457419126,775837.543800147,0.0,1.0
2008-09-25,69.62,70.05,68.73,70.01,307900,37.9490503331252,38.1834383199572,37.4639217092172,38.1616347862985,564862.567358868,0.0,1.0
2008-09-26,66.95,69.08,66.25,69.08,371800,36.493664461401,37.6547026287316,36.1121026223721,37.6547026287316,682091.271659716,0.0,1.0
2008-09-29,63.04,66.86,62.03,66.01,389600,34.3623690462542,36.4446065106687,33.8118298213697,35.9812814204194,714746.528882801,0.0,1.0
2008-09-30,65.62,65.62,61.68,64.22,376200,35.7686969672462,35.7686969672462,33.6210489018553,35.0055732891885,690163.357714861,0.0,1.0
2008-10-01,64.0,65.8,63.48,65.8,307100,34.8856538540652,35.8668128687107,34.6022079165009,35.8668128687107,563394.91534884,0.0,1.0
2008-10-02,59.78,63.97,59.18,63.8,351500,32.5853810530627,34.8693012038211,32.2583280481809,34.7766361857712,644849.601905301,0.0,1.0
2008-10-03,57.67,61.28,57.16,59.91,419000,31.4352446525615,33.4030135652674,31.1572495984119,32.6562425374538,768682.740251268,0.0,1.0
2008-10-06,54.01,56.86,51.04,56.22,568900,29.4402213227822,30.993723095971,27.821308948617,30.6448665574304,1043684.03562994,0.0,1.0
2008-10-07,49.63,55.01,49.39,55.01,604500,27.0527343871446,29.9853096642519,26.9219131851918,29.9853096642519,1108994.55007611,0.0,1.0
2008-10-08,48.35,50.88,47.34,48.14,574500,26.3550213100633,27.7340948139818,25.8044820851788,26.2405527583546,1053957.59970013,0.0,1.0
2008-10-09,43.91,50.02,43.65,49.0,427900,23.9348290739375,27.2653188403178,23.7931061051554,26.7093287320186,785010.368862811,0.0,1.0
2008-10-10,44.0,45.55,39.7,41.42,579700,23.9838870246698,24.8287739539479,21.6400071563498,22.5775591036778,1063497.3377653,0.0,1.0
2008-10-13,48.25,48.25,44.89,45.85,599700,26.3005124759163,26.3005124759163,24.4690156485779,24.9923004563889,1100188.63801596,0.0,1.0
2008-10-14,48.4,50.28,47.64,50.28,450100,26.3822757271368,27.4070418090999,25.9680085876197,27.4070418090999,825737.712141039,0.0,1.0
2008-10-15,44.59,47.87,44.58,47.25,467500,24.305489146137,26.0933789061578,24.3000382627223,25.7554241344465,857659.14335911,0.0,1.0
2008-10-16,44.38,46.25,41.69,44.59,515200,24.1910205944283,25.2103357929768,22.7247329558746,24.305489146137,945167.894456929,0.0,1.0
2008-10-17,43.76,45.44,41.89,42.74,402100,23.853065822717,24.7688142363863,22.8337506241686,23.2970757144179,737678.591539464,0.0,1.0
2008-10-20,45.25,45.81,43.53,45.81,232900,24.665247451507,24.9704969227301,23.727695504179,24.9704969227301,427270.191418903,0.0,1.0
2008-10-21,43.11,45.2,43.03,44.25,315000,23.4987584007617,24.6379930344335,23.4551513334441,24.1201591100372,577887.97894785,0.0,1.0
2008-10-22,38.63,41.95,37.06,41.95,621500,21.0567626309771,22.8664559246568,20.2009739348696,22.8664559246568,1140182.15528917,0.0,1.0
2008-10-23,36.75,39.03,35.07,38.92,454700,20.031996549014,21.274797967565,19.1162481353448,21.2148382500034,834176.71119869,0.0,1.0
2008-10-24,34.27,35.53,32.55,33.935,288300,18.680177462169,19.3669887724209,17.7426255148409,18.4975728677766,528905.093113222,0.0,1.0
2008-10-27,33.85,35.56,33.32,33.84,305900,18.4512403587516,19.383341422665,18.1623435377727,18.445789475337,561193.437333803,0.0,1.0
2008-10-28,36.62,36.66,33.27,34.64,391700,19.9611350646229,19.9829385982817,18.1350891206992,18.8818601485128,718599.115409121,0.0,1.0
2008-10-29,37.58,39.17,36.16,36.75,365200,20.4844198724339,21.3511103353708,19.7103944275468,20.031996549014,669983.142576999,0.0,1.0
2008-10-30,38.7,39.17,37.11,39.0,182600,21.09491881488,21.3511103353708,20.2282283519431,21.258445317321,334991.5712885,0.0,1.0
2008-10-31,40.58,41.26,37.69,38.79,526400,22.1196848968432,22.4903449690426,20.5443795899956,21.1439767656123,965715.022597296,0.0,1.0
2008-11-03,39.17,40.36,38.74,39.55,289300,21.3511103353708,21.9997654617198,21.1167223485388,21.5582439051293,530739.658125756,0.0,1.0
2008-11-04,38.92,40.14,38.54,39.0,405900,21.2148382500034,21.8798460265965,21.0077046802449,21.258445317321,744649.938587086,0.0,1.0
2008-11-05,37.97,40.18,37.79,38.5,319000,20.6970043256071,21.9016495602553,20.5988884241425,20.9859011465861,585226.238997982,0.0,1.0
2008-11-06,36.05,38.46,36.0,38.46,283000,19.6504347099851,20.9640976129273,19.6231802929116,20.9640976129273,519181.8985468,0.0,1.0
2008-11-07,37.09,37.28,35.92,36.34,155700,20.2173265851137,20.320893369993,19.5795732255941,19.8085103290114,285641.772451366,0.0,1.0
2008-11-10,36.05,38.22,35.6,38.07,167500,19.6504347099851,20.8332764109745,19.4051449563237,20.7515131597541,307289.639599254,0.0,1.0
2008-11-11,34.62,35.89,33.62,35.51,164400,18.8709583816834,19.56322057535,18.3258700402136,19.3560870055915,301602.488060401,0.0,1.0
2008-11-12,31.82,34.21,31.75,34.21,250000,17.344711025568,18.6474721616808,17.3065548416651,18.6474721616808,458641.253133215,0.0,1.0
2008-11-13,34.53,34.67,29.67,32.01,464100,18.8219004309511,18.8982127987569,16.172771091408,17.4482778104473,851421.622316499,0.0,1.0
2008-11-14,32.53,34.27,32.42,34.1,353000,17.7317237480116,18.680177462169,17.6717640304499,18.5875124441191,647601.449424097,0.0,1.0
2008-11-17,32.41,33.75,32.0,32.23,304200,17.6663131470352,18.3967315246047,17.4428269270326,17.5681972455706,558074.676812495,0.0,1.0
2008-11-18,32.92,32.92,31.68,32.5,363200,17.9443082011848,17.9443082011848,17.2683986577623,17.7153710977675,666314.012551933,0.0,1.0
2008-11-19,29.97,33.01,29.72,33.0,375600,16.3362975938489,17.993366151917,16.2000255084815,17.9879152685023,689062.618707344,0.0,1.0
2008-11-20,27.67,30.55,27.53,29.39,442700,15.0825944084685,16.6524488319014,15.0062820406627,16.0201463557965,812161.931048295,0.0,1.0
2008-11-21,30.08,30.11,27.07,27.29,476800,16.3962573114106,16.4126099616547,14.7555414035866,14.87546083871,874720.597975668,0.0,1.0
2008-11-24,30.97,31.78,28.62,30.02,398000,16.8813859353187,17.3229074919092,15.6004283328648,16.3635520109224,730156.874988078,0.0,1.0
2008-11-25,31.05,31.92,30.3,31.92,435100,16.9249930026363,17.399219859715,16.516176746534,17.399219859715,798219.236953047,0.0,1.0
2008-11-26,32.55,32.97,29.59,30.25,351500,17.7426255148409,17.9715626182583,16.1291640240904,16.4889223294605,644849.601905301,0.0,1.0
2008-11-28,33.15,33.16,31.72,32.74,116300,18.0696785197228,18.0751294031375,17.290202191421,17.8461922997202,213359.910957572,0.0,1.0
2008-12-01,30.05,32.95,30.0,32.7,366400,16.3799046611665,17.9606608514289,16.352650244093,17.8243887660614,672184.620592041,0.0,1.0
2008-12-02,31.56,31.62,30.18,30.8,240100,17.2029880567859,17.2356933572741,16.4507661455576,16.7887209172689,440479.059509139,0.0,1.0
2008-12-03,31.99,32.515,30.25,30.76,269200,17.4373760436179,17.7235474228895,16.4889223294605,16.7669173836101,493864.901373845,0.0,1.0
2008-12-04,30.48,32.04,29.71,31.09,341400,16.6142926479985,17.4646304606914,16.1945746250668,16.9467965362951,626320.495278719,0.0,1.0
2008-12-05,29.88,29.95,27.73,29.95,376900,16.2872396431167,16.3253958270196,15.1152997089567,16.3253958270196,691447.553223633,0.0,1.0
2008-12-08,28.34,31.7,27.84,30.95,862800,15.4478035972532,17.2793004245916,15.1752594265183,16.8704841684893,1582862.69281335,0.0,1.0
2008-12-09,29.28,30.56,27.671,28.46,618500,15.9601866382348,16.6578997153161,15.08313949681,15.5132141982296,1134678.46025157,0.0,1.0
2008-12-10,29.6,31.642,28.92,30.11,380400,16.1346149075051,17.2476853007864,15.7639548353057,16.4126099616547,697868.530767501,0.0,1.0
2008-12-11,34.0,35.18,29.42,30.01,1141600,18.5330036099721,19.1762078529064,16.0364990060406,16.3581011275077,2094339.41830751,0.0,1.0
2008-12-12,33.32,34.22,32.66,33.15,740100,18.1623435377727,18.6529230450955,17.8025852324026,18.0696785197228,1357761.56577557,0.0,1.0
2008-12-15,31.81,34.49,31.245,33.76,516300,17.3392601421533,18.8000968972923,17.0312852292229,18.4021824080194,947185.915970716,0.0,1.0
2008-12-16,34.24,34.29,31.37,32.01,564400,18.6638248119249,18.6910792289983,17.0994212719066,17.4482778104473,1035428.49307354,0.0,1.0
2008-12-17,34.45,35.24,33.65,33.65,317000,18.7782933636335,19.2089131533946,18.3422226904577,18.3422226904577,581557.108972916,0.0,1.0
2008-12-18,32.59,34.51,31.93,34.12,345900,17.9715626182583,19.0303352548663,17.6076095244242,18.8152720630553,627262.149622274,0.38,1.0
2008-12-19,32.52,33.46,31.98,33.29,534200,17.9329615325486,18.4513189692213,17.6351817285026,18.3575734753549,968729.229049492,0.0,1.0
2008-12-22,31.28,32.31,30.5206,32.31,396200,17.2491708714059,17.8171582754196,16.8304042358642,17.8171582754196,718477.200579201,0.0,1.0
2008-12-23,30.88,32.78,30.76,31.98,456700,17.0285932387792,18.0763369937559,16.9624199489912,17.6351817285026,828189.140596975,0.0,1.0
2008-12-24,30.12,30.88,29.99,30.81,212300,16.6094957367885,17.0285932387792,16.5378080061849,16.9899921530696,384989.171335095,0.0,1.0
2008-12-26,30.5,30.55,29.54,30.12,252500,16.8190444877839,16.8466166918622,16.2896581694799,16.6094957367885,457888.675280787,0.0,1.0
2008-12-29,32.08,32.27,30.0,30.5,467000,17.6903261366592,17.7951005121569,16.5433224470005,16.8190444877839,846867.37170744,0.0,1.0
2008-12-30,32.09,32.61,31.5,31.81,348900,17.6958405774749,17.9825914998896,17.3704885693506,17.5414362346362,632702.411110761,0.0,1.0
2008-12-31,33.43,33.65,32.09,32.09,387800,18.4347756467743,18.5560933447189,17.6958405774749,17.6958405774749,703244.468411443,0.0,1.0
2009-01-02,34.93,35.37,33.06,33.65,390600,19.2619417691243,19.5045771650136,18.2307413365946,18.5560933447189,708322.045800696,0.0,1.0
2009-01-05,34.29,35.039,33.8,34.62,328900,18.9090175569216,19.3220491740151,18.6388099569539,19.0909941038386,596434.00118753,0.0,1.0
2009-01-06,35.42,36.07,34.21,34.21,378400,19.532149369092,19.8905880221103,18.8649020303963,18.8649020303963,686198.315747524,0.0,1.0
2009-01-07,33.18,35.17,32.84,34.97,329400,18.2969146263826,19.3942883487003,18.1094236386499,19.283999532387,597340.71143561,0.0,1.0
2009-01-08,33.27,33.4,32.32,32.69,291200,18.3465445937236,18.4182323243273,17.8226727162352,18.0267070264149,528068.048482239,0.0,1.0
2009-01-09,31.66,33.394,31.61,33.16,277600,17.4587196224012,18.4149236598379,17.4311474183229,18.2858857447513,503405.529734443,0.0,1.0
2009-01-12,31.42,31.82,30.97,31.8,338800,17.3263730428252,17.5469506754519,17.0782232061202,17.5359217938206,614386.86409953,0.0,1.0
2009-01-13,32.03,32.46,30.94,31.19,420300,17.6627539325809,17.8998748876546,17.0616798836732,17.1995409040649,762180.634536694,0.0,1.0
2009-01-14,30.75,31.75,30.17,31.75,435000,16.9569055081756,17.5083495897422,16.6370679408669,17.5083495897422,788837.915830266,0.0,1.0
2009-01-15,31.21,31.61,29.35,30.65,341300,17.2105697856962,17.4311474183229,16.1848837939822,16.9017611000189,618920.415339933,0.0,1.0
2009-01-16,30.97,31.88,30.06,31.88,211400,17.0782232061202,17.5800373203459,16.5764090918945,17.5800373203459,383357.092888549,0.0,1.0
2009-01-20,28.83,30.97,28.8,30.38,293100,15.8981328715675,17.0782232061202,15.8815895491205,16.7528711979959,531513.547424947,0.0,1.0
2009-01-21,31.29,31.47,29.01,29.22,349800,17.2546853122216,17.3539452469036,15.9973928062495,16.1131960633785,634334.489557304,0.0,1.0
2009-01-22,30.16,30.96,29.6,30.7,315400,16.6315535000512,17.0727087653046,16.3227448143739,16.9293333040972,571952.824489349,0.0,1.0
2009-01-23,31.15,31.7191,29.55,29.61,220300,17.1774831408022,17.4913099676218,16.2951726102955,16.3282592551895,399496.535304387,0.0,1.0
2009-01-26,31.04,32.43,30.72,31.37,158100,17.1168242918299,17.8833315652076,16.9403621857286,17.2988008387469,286701.780443139,0.0,1.0
2009-01-27,31.48,31.77,31.07,31.35,106400,17.3594596877192,17.5193784713736,17.1333676142769,17.2877719571156,192947.940791588,0.0,1.0
2009-01-28,32.79,33.49,31.89,32.17,254700,18.0818514345716,18.4678622916683,17.5855517611616,17.7399561040002,461878.200372343,0.0,1.0
2009-01-29,32.35,32.71,32.12,32.5,218100,17.8392160386822,18.0377359080463,17.7123838999219,17.9219326509173,395507.010212832,0.0,1.0
2009-01-30,30.26,32.9,29.95,32.2,217900,16.6866979082079,18.1425102835439,16.5157502429222,17.7564994264472,395144.326113598,0.0,1.0
2009-02-02,29.5,30.38,29.04,30.38,350900,16.2676004062172,16.7528711979959,16.0139361286965,16.7528711979959,636329.252103083,0.0,1.0
2009-02-03,29.61,30.11,28.82,29.51,316500,16.3282592551895,16.6039812959729,15.8926184307519,16.2731148470329,573947.587035127,0.0,1.0
2009-02-04,29.82,30.43,29.34,29.55,267100,16.4440625123185,16.7804434020742,16.1793693531665,16.2951726102955,484364.614524747,0.0,1.0
2009-02-05,30.57,31.05,29.3,29.6,345900,16.8576455734935,17.1223387326456,16.1573115899039,16.3227448143739,627262.149622277,0.0,1.0
2009-02-06,31.08,31.4,30.26,30.33,324100,17.1388820550926,17.3153441611939,16.6866979082079,16.7252989939175,587729.582805952,0.0,1.0
2009-02-09,32.79,33.09,30.78,30.96,435600,18.0818514345716,18.2472846590416,16.9734488306226,17.0727087653046,789925.968127965,0.0,1.0
2009-02-10,31.95,33.36,31.59,32.39,488300,17.6186384060556,18.3961745610646,17.4201185366916,17.8612738019449,885493.228275677,0.0,1.0
2009-02-11,32.29,32.8,31.84,32.28,360800,17.8061293937882,18.0873658753873,17.5579795570832,17.8006149529726,654282.115015084,0.0,1.0
2009-02-12,32.07,32.14,30.81,31.68,295900,17.6848116958436,17.7234127815532,16.9899921530696,17.4697485040326,536591.124814198,0.0,1.0
2009-02-13,32.17,32.77,31.94,32.15,242200,17.7399561040002,18.0708225529403,17.6131239652399,17.7289272223689,439210.444170325,0.0,1.0
2009-02-17,30.1,31.33,29.89,31.1,304100,16.5984668551572,17.2767430754842,16.4826635980282,17.1499109367239,551461.172882724,0.0,1.0
2009-02-18,30.54,30.87,29.5,30.5,339300,16.8411022510466,17.0230787979636,16.2676004062172,16.8190444877839,615293.574347607,0.0,1.0
2009-02-19,29.53,30.92,29.4,30.56,135700,16.2841437286642,17.0506510020419,16.2124559980605,16.8521311326779,246081.16132912,0.0,1.0
2009-02-20,28.96,29.71,28.19,29.15,245300,15.9698206021712,16.3834036633462,15.5452086593648,16.0745949776689,444832.047708425,0.0,1.0
2009-02-23,27.4,29.13,27.39,29.05,294800,15.1095678349272,16.0635660960375,15.1040533941115,16.0194505695122,534596.362268419,0.0,1.0
2009-02-24,28.0,28.3325,26.9,27.59,546700,15.4404342838672,15.6237894409881,14.8338457941438,15.2143422104248,991396.98525151,0.0,1.0
2009-02-25,28.23,28.87,27.41,27.91,355100,15.5672664226275,15.9201906348302,15.1150822757428,15.3908043165262,643945.618186962,0.0,1.0
2009-02-26,31.65,32.59,29.23,29.23,915500,17.4532051815856,17.9715626182583,16.1187105041942,16.1187105041942,1660186.46423588,0.0,1.0
2009-02-27,30.75,31.65,30.48,31.03,608400,16.9569055081756,17.4532051815856,16.8080156061525,17.1113098510142,1103285.02986468,0.0,1.0
2009-03-02,28.25,30.0,28.16,29.95,482100,15.5782953042588,16.5433224470005,15.5286653369178,16.5157502429222,874250.021199479,0.0,1.0
2009-03-03,27.3,28.34,27.17,28.25,513100,15.0544234267705,15.6279252715998,14.9827356961668,15.5782953042588,930466.056580484,0.0,1.0
2009-03-04,27.94,28.63,27.11,27.56,372500,15.4073476389732,15.7878440552542,14.9496490512728,15.1977988879778,675499.134820171,0.0,1.0
2009-03-05,27.1,27.46,26.72,27.44,346300,14.9441346104572,15.1426544798212,14.7345858594618,15.1316255981898,627987.517820738,0.0,1.0
2009-03-06,26.54,27.97,25.75,27.54,366300,14.6353259247798,15.4238909614202,14.1996851003421,15.1867700063465,664255.927743971,0.0,1.0
2009-03-09,26.22,26.68,25.65,26.1,329100,14.4588638186785,14.7125280961991,14.1445406921855,14.3926905288905,596796.68528676,0.0,1.0
2009-03-10,27.89,27.96,26.68,26.73,310500,15.3797754348948,15.4183765206045,14.7125280961991,14.7401003002775,563067.064058158,0.0,1.0
2009-03-11,28.6,28.88,27.73,28.1,242200,15.7713007328072,15.9257050756459,15.2915443818442,15.4955786920238,439210.444170324,0.0,1.0
2009-03-12,30.03,30.16,27.87,28.63,364300,16.5598657694475,16.6315535000512,15.3687465532635,15.7878440552542,660629.086751649,0.0,1.0
2009-03-13,30.08,30.5,29.34,29.66,241600,16.7969867245212,17.031519118946,16.3837629819632,16.5624543300964,432656.649623396,0.38,1.0
2009-03-16,30.82,31.91,30.0,30.61,325700,17.2102104670792,17.818877871658,16.7523138874879,17.0929442698668,583262.710191806,0.0,1.0
2009-03-17,31.35,31.45,30.66,30.84,258000,17.5061680124249,17.5620090587165,17.1208647930126,17.2213786763376,462025.72683293,0.0,1.0
2009-03-18,32.13,32.24,30.55,31.25,445800,17.9417281734996,18.0031533244203,17.0594396420919,17.4503269661332,798337.476829922,0.0,1.0
2009-03-19,33.47,34.17,31.98,32.5,325500,18.6899981938073,19.0808855178487,17.8579666040621,18.1483400447786,582904.550713641,0.0,1.0
2009-03-20,31.74,33.82,31.74,33.51,373100,17.7239480929622,18.885441855828,17.7239480929622,18.712334612324,668146.506516924,0.0,1.0
2009-03-23,34.22,34.22,32.36,32.58,316800,19.1088060409945,19.1088060409945,18.0701625799703,18.1930128818119,567324.61341346,0.0,1.0
2009-03-24,34.36,35.51,33.34,33.8,386500,19.1869835058028,19.8291555381565,18.6174048336282,18.8742736465697,692143.191553984,0.0,1.0
2009-03-25,34.48,35.25,33.045,34.47,384000,19.2539927613528,19.6839688177983,18.4526737470679,19.2484086567236,687666.198076919,0.0,1.0
2009-03-26,37.22,37.24,34.71,34.96,442600,20.7840374297433,20.7952056390017,19.3824271678235,19.5220297835526,792606.925179285,0.0,1.0
2009-03-27,34.9,36.93,34.54,36.93,348500,19.4885251557776,20.6220983954976,19.2874973891278,20.6220983954976,624092.890702622,0.0,1.0
2009-03-30,33.07,34.0,32.05,34.0,436300,18.4666340086408,18.985955739153,17.8970553364663,18.985955739153,781324.901617086,0.0,1.0
2009-03-31,33.29,34.325,32.85,33.06,360000,18.5894843104824,19.1674391396008,18.3437837067993,18.4610499040117,644687.060697113,0.0,1.0
2009-04-01,33.75,33.96,32.17,32.38,321400,18.8463531234239,18.9636193206363,17.9640645920162,18.0813307892286,575562.281411255,0.0,1.0
2009-04-02,35.51,36.43,34.66,34.86,391800,19.8291555381565,20.3428931640395,19.3545066446777,19.466188737261,701634.417725358,0.0,1.0
2009-04-03,37.58,37.63,35.37,35.78,550000,20.9850651963932,21.012985719539,19.7509780733483,19.9799263631439,984938.564953921,0.0,1.0
2009-04-06,37.39,37.45,36.17,37.14,428500,20.8789672084391,20.9124718362141,20.1977064436813,20.73936459271,767356.681968646,0.0,1.0
2009-04-07,36.53,37.15,36.175,36.71,380200,20.3987342103311,20.7449486973392,20.2004984959958,20.499248093656,680861.167991784,0.0,1.0
2009-04-08,38.0,38.01,36.93,37.03,357800,21.219597590818,21.2251816954472,20.6220983954976,20.6779394417892,640747.306437297,0.0,1.0
2009-04-09,40.73,40.8,38.98,39.0,425200,22.7440581545794,22.7831468869836,21.766839844476,21.7780080537343,761447.050578924,0.0,1.0
2009-04-13,40.45,40.63,39.13,39.99,260400,22.5877032249629,22.6882171082878,21.8506014139134,22.3308344120214,466323.640570911,0.0,1.0
2009-04-14,38.76,39.86,38.3,39.74,315900,21.6439895426344,22.2582410518423,21.3871207296929,22.1912317962923,565712.895761716,0.0,1.0
2009-04-15,39.99,40.01,38.41,38.64,277900,22.3308344120214,22.3420026212797,21.4485458806137,21.5769802870844,497662.594910354,0.0,1.0
2009-04-16,41.81,42.08,39.99,40.08,495400,23.347141454529,23.4979122795164,22.3308344120214,22.3810913536838,887161.027414859,0.0,1.0
2009-04-17,43.33,43.5,41.98,41.98,318100,24.1959253581617,24.2908551368575,23.4420712332248,23.4420712332248,569652.650021532,0.0,1.0
2009-04-20,40.91,42.42,40.67,42.42,378400,22.8445720379043,23.6877718369079,22.7105535268044,23.6877718369079,677637.7326883,0.0,1.0
2009-04-21,42.04,42.32,40.32,40.71,141800,23.4755758609997,23.6319307906163,22.5151098647838,22.7328899453211,253935.07001903,0.0,1.0
2009-04-22,41.96,43.74,41.15,41.36,476300,23.4309030239664,24.4248736479574,22.9785905490043,23.0958567462167,852956.797250097,0.0,1.0
2009-04-23,42.03,42.61,41.235,41.87,311500,23.4699917563706,23.793869824862,23.0260554383521,23.380646082304,557833.387242084,0.0,1.0
2009-04-24,44.28,44.63,41.64,42.26,331200,24.7264152979322,24.9218589599529,23.2522116758332,23.5984261628413,593112.095841343,0.0,1.0
2009-04-27,43.64,44.649,43.085,43.64,271800,24.3690326016658,24.9324687587483,24.0591147947472,24.3690326016658,486738.730826319,0.0,1.0
2009-04-28,43.62,44.43,42.87,43.32,272900,24.3578643924074,24.8101768673696,23.9390565452202,24.1903412535325,488708.607956228,0.0,1.0
2009-04-29,44.45,45.04,43.35,43.76,284700,24.8213450766279,25.1508072497485,24.20709356742,24.4360418572157,509840.017167967,0.0,1.0
2009-04-30,45.27,46.48,44.78,45.03,366900,25.2792416562193,25.9549183163479,25.0056205293903,25.1452231451194,657043.562693806,0.0,1.0
2009-05-01,44.71,45.49,44.25,44.99,252300,24.9665317969862,25.4020919580608,24.7096629840447,25.1228867266027,451818.181705225,0.0,1.0
2009-05-04,46.09,46.09,44.98,45.35,290000,25.7371382358106,25.7371382358106,25.1173026219735,25.3239144932526,519331.243339341,0.0,1.0
2009-05-05,48.73,49.16,47.35,47.35,410700,27.2113418579095,27.4514583569635,26.4407354190851,26.4407354190851,735480.488411957,0.0,1.0
2009-05-06,48.56,49.56,47.93,49.37,356600,27.1164120792138,27.67482254213,26.7646134875765,27.5687245541759,638598.349568306,0.0,1.0
2009-05-07,47.44,49.12,46.92,48.77,557300,26.4909923607476,27.4291219384469,26.2006189200311,27.2336782764262,998011.385906945,0.0,1.0
2009-05-08,49.24,49.3,47.38,47.97,356000,27.4961311939968,27.5296358217718,26.4574877329726,26.7869499060932,637523.871133812,0.0,1.0
2009-05-11,47.55,48.94,47.53,48.63,387600,26.5524175116683,27.3286080551219,26.54124930241,27.1555008116179,694113.068683892,0.0,1.0
2009-05-12,46.85,48.25,45.91,47.66,343900,26.161530187627,26.9433048357097,25.6366243524857,26.6138426625891,615855.222704824,0.0,1.0
2009-05-13,44.06,46.01,44.02,46.01,228900,24.6035649960906,25.6924653987773,24.5812285775739,25.6924653987773,409913.522759914,0.0,1.0
2009-05-14,45.28,45.9,43.56,44.1,275100,25.2848257608484,25.6310402478565,24.3243597646325,24.6259014146072,492648.362216044,0.0,1.0
2009-05-15,45.32,46.35,44.66,45.22,298100,25.3071621793651,25.8823249561688,24.9386112738403,25.2513211330734,533836.702205025,0.0,1.0
2009-05-18,46.86,46.86,45.07,45.65,177000,26.1671142922561,26.1671142922561,25.167559563636,25.4914376321274,316971.138176081,0.0,1.0
2009-05-19,46.28,47.03,45.88,47.03,339600,25.8432362237647,26.2620440709519,25.6198720385982,26.2620440709519,608154.793924276,0.0,1.0
2009-05-20,44.74,46.65,44.62,46.32,427500,24.9832841108736,26.0498480950437,24.9162748553237,25.8655726422813,765565.884577822,0.0,1.0
2009-05-21,44.23,44.86,43.18,44.34,389700,24.6984947747863,25.0502933664236,24.1121637887243,24.7599199257071,697873.743204625,0.0,1.0
2009-05-22,45.21,45.68,43.82,44.33,330100,25.2457370284443,25.5081899460149,24.4695464849907,24.754335821078,591142.218711435,0.0,1.0
2009-05-26,46.87,47.43,44.77,44.8,326200,26.1726983968853,26.4854082561184,25.0000364247611,25.0167887386486,584158.108887217,0.0,1.0
2009-05-27,44.93,47.09,44.82,46.52,390900,25.0893820988277,26.2955486987269,25.0279569479069,25.9772547348646,700022.700073616,0.0,1.0
2009-05-28,47.06,47.07,44.83,45.64,640500,26.2787963848394,26.2843804894685,25.0335410525361,25.4858535274983,1147005.72882361,0.0,1.0
2009-05-29,48.32,48.88,46.55,47.17,352800,26.9823935681139,27.295103427347,25.9940070487521,26.3402215357602,631793.319483169,0.0,1.0
2009-06-01,48.43,48.99,48.07,48.69,437700,27.0438187190347,27.3565285782678,26.8427909523848,27.1890054393929,783832.017964238,0.0,1.0
2009-06-02,49.76,50.08,48.27,48.48,590300,27.7865046347133,27.9651959828465,26.9544730449681,27.0717392421805,1057107.69980418,0.0,1.0
2009-06-03,48.51,49.59,46.89,49.59,350700,27.088491556068,27.6915748560175,26.1838666061436,27.6915748560175,628032.644962436,0.0,1.0
2009-06-04,47.9,48.55,47.0,47.35,584900,26.747861173689,27.1108279745846,26.2452917570644,26.4407354190851,1047437.39389373,0.0,1.0
2009-06-05,48.68,49.46,48.26,49.05,668300,27.1834213347637,27.6189814958384,26.9488889403389,27.3900332060427,1196789.89628856,0.0,1.0
2009-06-08,47.9,48.53,46.78,48.53,287500,26.747861173689,27.0996597653263,26.1224414552228,27.0996597653263,514854.249862278,0.0,1.0
2009-06-09,47.25,48.59,46.69,47.93,587100,26.3848943727935,27.1331643931013,26.0721845135604,26.7646134875765,1051377.14815354,0.0,1.0
2009-06-10,47.06,48.21,46.04,47.73,514300,26.2787963848394,26.9209684171931,25.7092177126648,26.6529313949933,921007.098101457,0.0,1.0
2009-06-11,47.18,47.69,46.78,47.27,380100,26.3458056403893,26.6305949764766,26.1224414552228,26.3960625820518,680682.088252702,0.0,1.0
2009-06-12,46.35,46.72,45.56,46.72,242400,25.8823249561688,26.0889368274478,25.441180690465,26.0889368274478,434089.287536056,0.0,1.0
2009-06-15,44.56,46.07,43.94,46.07,440600,24.8827702275487,25.7259700265523,24.5365557405406,25.7259700265523,789025.330397633,0.0,1.0
2009-06-16,43.83,45.44,43.5,44.89,420600,24.4751305896198,25.374171434915,24.2908551368575,25.0670456803111,753209.382581128,0.0,1.0
2009-06-17,43.11,43.78,42.14,43.62,321800,24.2852710322283,24.662703915355,23.7388383506866,24.5725706895337,571243.28493554,0.38,1.0
2009-06-18,42.8,43.87,42.5,43.42,276800,24.1106379071995,24.7134038548795,23.9416381087846,24.4599041572571,491361.532846978,0.0,1.0
2009-06-19,42.58,43.78,42.27,43.29,206300,23.9867047216952,24.662703915355,23.8120715966665,24.3866709112773,366213.454574897,0.0,1.0
2009-06-22,41.47,42.15,40.955,42.13,405200,23.3614054675599,23.7444716773005,23.0712891469476,23.7332050240728,719290.798806342,0.0,1.0
2009-06-23,41.39,42.2,40.53,41.56,274700,23.3163388546493,23.7726383103696,22.8318727658597,23.4121054070844,487633.71774951,0.0,1.0
2009-06-24,41.94,42.5006,41.165,41.42,175100,23.62617181841,23.9419761083814,23.1895890058381,23.3332388344908,310828.773126827,0.0,1.0
2009-06-25,42.95,42.97,41.84,42.11,162500,24.195137806407,24.2064044596347,23.5698385522717,23.7219383708451,288461.88254203,0.0,1.0
2009-06-26,43.25,43.71,42.42,42.84,670000,24.364137604822,24.6232706290582,23.8965714958739,24.1331712136549,1189350.53109637,0.0,1.0
2009-06-29,44.52,44.81,43.23,43.5,210200,25.0795700847786,25.2429365565797,24.3528709515943,24.5049707701677,373136.539755905,0.0,1.0
2009-06-30,44.22,45.44,44.01,44.64,339300,24.9105702863636,25.5978361332511,24.7922704274732,25.1471700041446,602308.410747759,0.0,1.0
2009-07-01,45.14,45.63,44.21,44.21,191400,25.4288363348361,25.7048693389139,24.9049369597498,24.9049369597498,339763.718883351,0.0,1.0
2009-07-02,43.62,44.23,43.49,44.12,212100,24.5725706895337,24.9162036129775,24.4993374435539,24.8542370202253,376509.32484409,0.0,1.0
2009-07-06,42.18,43.24,41.48,43.11,241700,23.761371657142,24.3585042782081,23.3670387941737,24.2852710322283,429053.766217898,0.0,1.0
2009-07-07,41.12,42.26,41.07,42.03,339200,23.1642390360758,23.8064382700526,23.1360724030067,23.6768717579345,602130.895743117,0.0,1.0
2009-07-08,40.91,41.62,40.18,41.32,276700,23.0459391771853,23.4459053667674,22.6347063343756,23.2769055683524,491184.017842337,0.0,1.0
2009-07-09,42.37,42.55,40.716,40.99,328900,23.8684048628048,23.9698047418537,22.936652640877,23.091005790096,583846.850265067,0.0,1.0
2009-07-10,42.73,42.86,41.96,42.0,211900,24.0712046209027,24.1444378668825,23.6374384716377,23.659971778093,376154.294834807,0.0,1.0
2009-07-13,43.73,43.94,41.89,42.87,154900,24.6345372822859,24.7528371411763,23.5980051853408,24.1500711934964,274970.742189294,0.0,1.0
2009-07-14,44.0,44.08,42.85,43.73,394800,24.7866371008593,24.83170371377,24.1388045402687,24.6345372822859,700829.238323652,0.0,1.0
2009-07-15,47.0,47.09,44.75,44.85,405600,26.4766350850088,26.5273350245333,25.2091365968967,25.265469863035,720000.858824907,0.0,1.0
2009-07-16,49.52,49.66,46.82,47.15,548400,27.8962333916944,27.9750999642881,26.3752352059599,26.5611349842163,973492.28545261,0.0,1.0
2009-07-17,49.51,50.9,48.92,49.47,519200,27.8906000650806,28.6736324644032,27.5582337948645,27.8680667586253,921657.904097364,0.0,1.0
2009-07-20,50.6,50.93,49.76,49.76,180500,28.5046326659882,28.6905324442447,28.0314332304264,28.0314332304264,320414.583377455,0.0,1.0
2009-07-21,50.82,51.84,50.34,51.0,215800,28.6285658514925,29.2031651661034,28.3581661740286,28.7299657305415,383077.380015816,0.0,1.0
2009-07-22,50.07,51.51,49.64,50.46,291400,28.2060663554552,29.0172653878469,27.9638333110604,28.4257660933946,517278.723524599,0.0,1.0
2009-07-23,51.52,51.67,49.86,50.28,196000,29.0228987144607,29.1073986136682,28.0877664965647,28.3243662143456,347929.409096849,0.0,1.0
2009-07-24,51.83,52.0,50.91,51.32,104200,29.1975318394895,29.2932983919247,28.679265791017,28.9102321821841,184970.634836182,0.0,1.0
2009-07-27,52.65,53.52,51.53,51.84,250000,29.6594646218237,30.1495640372271,29.0285320410746,29.2031651661034,443787.511603123,0.0,1.0
2009-07-28,51.75,52.64,51.22,52.51,127100,29.1524652265789,29.6538312952099,28.8538989160458,29.5805980492301,225621.570899027,0.0,1.0
2009-07-29,50.15,52.17,49.58,51.67,239100,28.2511329683658,29.3890649443598,27.9300333513774,29.1073986136682,424438.376097227,0.0,1.0
2009-07-30,51.04,51.84,50.42,50.5,172500,28.7524990369968,29.2031651661034,28.4032327869393,28.4482993998499,306213.383006155,0.0,1.0
2009-07-31,51.33,52.33,50.86,51.03,142900,28.9158655087979,29.4791981701811,28.6510991579479,28.746865710383,253668.941632345,0.0,1.0
2009-08-03,52.49,52.5,51.43,52.04,166200,29.5693313960024,29.5749647226162,28.9721987749363,29.31583169838,295029.937713756,0.0,1.0
2009-08-04,53.08,53.08,52.0,52.48,183700,29.9016976662185,29.9016976662185,29.2932983919247,29.5636980693886,326095.063525974,0.0,1.0
2009-08-05,52.95,53.49,52.22,53.3,202600,29.8284644202387,30.1326640573856,29.417231577429,30.0256308517228,359645.39940317,0.0,1.0
2009-08-06,51.35,53.72,51.03,53.43,156200,28.9271321620256,30.2622305695037,28.746865710383,30.0988640977026,277278.437249631,0.0,1.0
2009-08-07,53.0,53.11,51.75,52.25,247700,29.8566310533078,29.91859764606,29.1524652265789,29.4341315572705,439704.666496374,0.0,1.0
2009-08-10,52.15,53.01,51.57,52.95,98800,29.3777982911321,29.8622643799217,29.0510653475299,29.8284644202387,175384.824585554,0.0,1.0
2009-08-11,52.72,52.86,51.56,52.13,90500,29.6988979081205,29.7777644807142,29.0454320209161,29.3665316379045,160651.079200331,0.0,1.0
2009-08-12,53.04,53.72,52.39,52.39,173000,29.8791643597632,30.2622305695037,29.5129981298641,29.5129981298641,307100.95802936,0.0,1.0
2009-08-13,55.01,55.05,52.8,52.8,280800,30.988929702688,31.0114630091433,29.7439645210312,29.7439645210312,498462.133032627,0.0,1.0
2009-08-14,53.89,55.14,53.26,55.1,145100,30.3579971219388,31.0621629486678,30.0030975452675,31.0396296422125,257574.271734453,0.0,1.0
2009-08-17,50.89,52.86,50.64,52.55,206800,28.6679991377893,29.7777644807142,28.5271659724436,29.6031313556854,367101.029598104,0.0,1.0
2009-08-18,51.18,51.47,50.79,51.34,154800,28.8313656095905,28.9947320813916,28.611665871651,28.9214988354118,274793.227184653,0.0,1.0
2009-08-19,50.73,51.42,50.41,50.9,211100,28.577865911968,28.9665654483224,28.3975994603254,28.6736324644032,374734.174797677,0.0,1.0
2009-08-20,50.45,50.97,50.0,50.97,261900,28.4201327667808,28.7130657507,28.1666330691583,28.7130657507,464911.797155431,0.0,1.0
2009-08-21,51.48,51.57,50.36,50.84,282000,29.0003654080054,29.0510653475299,28.3694328272563,28.6398325047202,500592.313088323,0.0,1.0
2009-08-24,52.25,52.64,51.75,51.8,108800,29.4341315572705,29.6538312952099,29.1524652265789,29.180631859648,193136.325049679,0.0,1.0
2009-08-25,51.42,52.92,51.01,52.67,177500,28.9665654483224,29.8115644403972,28.7355990571553,29.6707312750514,315089.133238217,0.0,1.0
2009-08-26,50.91,51.5,50.47,51.43,180600,28.679265791017,29.0116320612331,28.4313994200084,28.9721987749363,320592.098382096,0.0,1.0
2009-08-27,51.57,51.85,50.06,50.8,143700,29.0510653475299,29.2087984927172,28.2004330288413,28.6172991982649,255089.061669475,0.0,1.0
2009-08-28,50.2,52.56,49.95,52.27,240500,28.279299601435,29.6087646822992,28.1384664360892,29.4453982104981,426923.586162203,0.0,1.0
2009-08-31,49.54,50.04,48.92,49.81,301000,27.9075000449221,28.1891663756137,27.5582337948645,28.0595998634955,534320.163970159,0.0,1.0
2009-09-01,48.58,50.3,48.29,49.43,292200,27.3667006899942,28.3356328675733,27.2033342181931,27.8455334521699,518698.84356173,0.0,1.0
2009-09-02,48.2,49.02,47.94,48.61,324800,27.1526342786686,27.6145670610028,27.006167786709,27.3836006698357,576568.735074778,0.0,1.0
2009-09-03,49.25,50.41,47.24,48.93,371400,27.744133573121,28.3975994603254,26.6118349237408,27.5638671214783,659290.727237598,0.0,1.0
2009-09-04,50.37,50.39,49.56,49.96,205600,28.3750661538701,28.3863328070978,27.9187666981497,28.144099762703,364970.849542408,0.0,1.0
2009-09-08,51.51,51.7,50.47,51.02,164600,29.0172653878469,29.1242985935097,28.4313994200084,28.7412323837692,292189.697639496,0.0,1.0
2009-09-09,51.57,52.0,51.01,51.34,116900,29.0510653475299,29.2932983919247,28.7355990571553,28.9214988354118,207515.04042562,0.0,1.0
2009-09-10,52.08,52.09,51.18,51.38,144600,29.3383650048353,29.3439983314491,28.8313656095905,28.9440321418671,256686.696711246,0.0,1.0
2009-09-11,51.34,52.7,50.79,51.96,265100,28.9214988354118,29.6876312548929,28.611665871651,29.2707650854693,470592.277303951,0.0,1.0
2009-09-14,53.45,53.49,50.99,51.0,165700,30.1101307509303,30.1326640573856,28.7243324039277,28.7299657305415,294142.362690549,0.0,1.0
2009-09-15,55.63,56.0,53.25,53.25,301200,31.3381959527456,31.5466290374573,29.9974642186536,29.9974642186536,534675.193979441,0.0,1.0
2009-09-16,55.5,56.0,54.68,55.32,122500,31.4790291180914,31.7626239750111,31.013933552743,31.3769349696002,215977.118433194,0.38,1.0
2009-09-17,54.68,55.514,54.56,55.24,126000,31.013933552743,31.4869697740851,30.9458707870822,31.3315597924931,222147.893245571,0.0,1.0
2009-09-18,52.77,55.32,52.61,55.13,479200,29.9306011993096,31.3769349696002,29.8398508450952,31.2691689239707,844867.2257403,0.0,1.0
2009-09-21,52.36,52.61,50.7,51.89,313800,29.6980534166354,29.8398508450952,28.7565184916618,29.4314742511308,553254.038892542,0.0,1.0
2009-09-22,53.51,53.98,52.55,52.83,125800,30.3503215875508,30.6169007530553,29.8058194622649,29.9646325821399,221795.277542007,0.0,1.0
2009-09-23,53.68,54.12,53.12,53.88,273000,30.4467438389035,30.6963073129929,30.1291175991534,30.5601817816714,481320.435365405,0.0,1.0
2009-09-24,53.32,53.83,52.42,53.72,222600,30.2425555419213,30.5318222959794,29.7320847994657,30.4694314274571,392461.278067176,0.0,1.0
2009-09-25,53.69,54.0,52.64,53.08,261100,30.4524157360419,30.6282445473321,29.8568665365104,30.1064300105998,460339.801003323,0.0,1.0
2009-09-28,54.71,55.06,53.38,53.75,244300,31.0309492441582,31.229465644002,30.2765869247517,30.4864471188723,430720.081903913,0.0,1.0
2009-09-29,55.25,55.8,54.78,55.06,170100,31.3372316896315,31.6491860322432,31.0706525241269,31.229465644002,299899.655881522,0.0,1.0
2009-09-30,55.05,55.66,53.88,55.19,232400,31.2237937468636,31.5697794723057,30.5601817816714,31.3032003068011,409739.447541832,0.0,1.0
2009-10-01,52.89,54.65,52.75,54.46,145300,29.9986639649703,30.9969178613278,29.9192574050328,30.8891518156983,256175.308639536,0.0,1.0
2009-10-02,51.39,52.29,51.0,52.29,168700,29.1478793942111,29.6583501366666,28.9266754058137,29.6583501366666,297431.345956571,0.0,1.0
2009-10-05,53.59,53.81,51.3538,51.67,171400,30.3956967646579,30.5204785017026,29.1273471265701,29.3066925140861,302191.657954691,0.0,1.0
2009-10-06,54.52,55.15,53.5,54.33,162500,30.9231831985287,31.2805127182475,30.3446496904124,30.8154171528992,286500.259146074,0.0,1.0
2009-10-07,54.58,54.59,53.5,54.13,88700,30.957214581359,30.9628864784974,30.3446496904124,30.7019792101313,156385.064530811,0.0,1.0
2009-10-08,55.61,56.63,54.67,54.92,221000,31.5414199866137,32.11995349473,31.0082616556046,31.1500590840645,389640.352438661,0.0,1.0
2009-10-09,55.53,55.69,54.9,55.45,47200,31.4960448095065,31.5867951637209,31.1387152897877,31.4506696323994,83217.3060411984,0.0,1.0
2009-10-12,55.78,56.1,55.23,55.66,108800,31.6378422379664,31.819342946395,31.3258878953547,31.5697794723057,191822.942739033,0.0,1.0
2009-10-13,55.8,56.27,54.89,56.05,195900,31.6491860322432,31.9157651977478,31.1330433926493,31.7909834607031,345387.081641329,0.0,1.0
2009-10-14,57.32,57.94,56.0,56.1,239000,32.5113143972792,32.8629720198597,31.7626239750111,31.819342946395,421375.765759458,0.0,1.0
2009-10-15,56.65,56.7266,55.98,56.69,136700,32.1312972890068,32.1747440210869,31.7512801807343,32.1539848775603,241012.833386267,0.0,1.0
2009-10-16,56.11,56.54,55.5201,56.15,258600,31.8250148435334,32.0689064204844,31.4904296313395,31.847702432087,455932.104708769,0.0,1.0
2009-10-19,56.2,56.56,55.58,55.98,98000,31.876061917779,32.0802502147612,31.5244042951985,31.7512801807343,172781.694746556,0.0,1.0
2009-10-20,56.23,56.46,55.63,56.34,150900,31.8930776091942,32.0235312433773,31.5527637808905,31.9554684777165,266048.548339339,0.0,1.0
2009-10-21,55.37,56.78,55.33,56.3,139800,31.4052944552922,32.2050319518059,31.3826068667386,31.9327808891629,246478.376791515,0.0,1.0
2009-10-22,55.94,56.24,54.38,55.51,215500,31.7285925921807,31.8987495063326,30.8437766385911,31.4847010152297,379943.420590641,0.0,1.0
2009-10-23,54.78,56.28,54.26,55.94,177700,31.0706525241269,31.9214370948862,30.7757138729304,31.7285925921807,313299.052616969,0.0,1.0
2009-10-26,54.89,55.6,54.21,54.5,192100,31.1330433926493,31.5357480894753,30.7473543872384,30.9118394042519,338687.383273605,0.0,1.0
2009-10-27,53.92,55.49,53.53,55.25,216400,30.582869370225,31.473357220953,30.3616653818276,31.3372316896315,381530.19125668,0.0,1.0
2009-10-28,52.53,53.7,52.18,53.7,237000,29.7944756679881,30.4580876331803,29.5959592681443,30.4580876331803,417849.608723813,0.0,1.0
2009-10-29,53.88,54.58,52.27,52.71,263200,30.5601817816714,30.957214581359,29.6470063423898,29.8965698164792,464042.26589075,0.0,1.0
2009-10-30,53.52,53.88,52.18,53.5,322400,30.3559934846892,30.5601817816714,29.5959592681443,30.3446496904124,568416.514145812,0.0,1.0
2009-11-02,53.79,54.47,52.37,53.5,304000,30.5091347074258,30.8948237128367,29.7037253137738,30.3446496904124,535975.869417888,0.0,1.0
2009-11-03,55.3,55.53,53.39,53.64,299700,31.3655911753235,31.4960448095065,30.28225882189,30.4240562503499,528394.631791252,0.0,1.0
2009-11-04,55.48,56.43,55.32,55.56,275100,31.4676853238146,32.0065155519621,31.3769349696002,31.5130605009217,485022.900252831,0.0,1.0
2009-11-05,56.74,56.75,55.99,56.16,210900,32.1823443632523,32.1880162603907,31.7569520778727,31.8533743292254,371833.259408659,0.0,1.0
2009-11-06,56.61,57.52,56.03,56.56,174000,32.1086097004532,32.6247523400471,31.7796396664263,32.0802502147612,306775.662101027,0.0,1.0
2009-11-09,58.04,58.37,56.88,56.88,206900,32.9196909912436,33.1068635968107,32.2617509231898,32.2617509231898,364780.945337372,0.0,1.0
2009-11-10,57.95,58.18,57.47,57.86,173800,32.8686439169981,32.9990975511812,32.5963928543551,32.8175968427525,306423.046397463,0.0,1.0
2009-11-11,57.85,58.88,57.33,58.6,178900,32.8119249456141,33.3961303508688,32.5169862944176,33.2373172309938,315414.746838356,0.0,1.0
2009-11-12,56.14,58.12,55.7,58.12,189100,31.8420305349486,32.9650661683508,31.5924670608593,32.9650661683508,333398.14772014,0.0,1.0
2009-11-13,56.76,56.83,55.75,56.45,207600,32.1936881575291,32.2333914374979,31.6208265465512,32.0178593462389,366015.100299847,0.0,1.0
2009-11-16,57.76,57.92,56.93,56.93,207600,32.7608778713686,32.8516282255829,32.2901104088818,32.2901104088818,366015.100299846,0.0,1.0
2009-11-17,57.51,58.03,56.99,57.43,160300,32.6190804429087,32.9140190941052,32.3241417917122,32.5737052658016,282621.486406866,0.0,1.0
2009-11-18,57.61,58.0,56.83,57.51,234000,32.6757994142927,32.8970034026901,32.2333914374979,32.6190804429087,412560.373170347,0.0,1.0
2009-11-19,56.54,57.62,55.55,57.42,128500,32.0689064204844,32.6814713114311,31.5073886037833,32.5680333686632,226555.589540127,0.0,1.0
2009-11-20,57.52,57.86,56.18,56.35,241200,32.6247523400471,32.8175968427525,31.8647181235022,31.9611403748549,425254.538498666,0.0,1.0
2009-11-23,56.66,58.25,56.25,58.1,181100,32.1369691861452,33.0388008311499,31.904421403471,32.953722374074,319293.519577563,0.0,1.0
2009-11-24,56.72,57.13,55.76,56.82,129500,32.1710005689755,32.4035483516497,31.6264984436896,32.2277195403595,228318.668057949,0.0,1.0
2009-11-25,57.03,57.3,56.31,56.67,72400,32.3468293802658,32.4999706030024,31.9384527863013,32.1426410832836,127646.884690312,0.0,1.0
2009-11-27,55.94,56.74,55.3,55.33,37800,31.7285925921807,32.1823443632523,31.3655911753235,31.3826068667386,66644.3679736716,0.0,1.0
2009-11-30,55.86,56.08,55.2,55.63,669500,31.6832174150736,31.8079991521183,31.3088722039395,31.5527637808905,1180381.06768183,0.0,1.0
2009-12-01,57.16,57.41,56.48,56.48,192600,32.4205640430649,32.5623614715248,32.034875037654,32.034875037654,339568.922532517,0.0,1.0
2009-12-02,57.84,58.0,57.2101,57.25,191200,32.8062530484758,32.8970034026901,32.4489802477283,32.4716111173105,337100.612607565,0.0,1.0
2009-12-03,57.2,58.43,57.07,57.95,92000,32.4432516316185,33.140894979641,32.3695169688193,32.8686439169981,162203.223639624,0.0,1.0
2009-12-04,58.26,58.6,56.96,58.11,104100,33.0444727282883,33.2373172309938,32.307126100297,32.9593942712124,183536.47370527,0.0,1.0
2009-12-07,58.56,59.315,57.78,57.96,107800,33.2146296424402,33.642857876389,32.7722216656454,32.8743158141365,190059.864221211,0.0,1.0
2009-12-08,57.12,58.05,56.82,57.82,225800,32.3978764545113,32.925362888382,32.2277195403595,32.794909254199,398103.129324207,0.0,1.0
2009-12-09,57.46,57.67,56.51,57.12,150100,32.5907209572167,32.709830797123,32.0518907290692,32.3978764545113,264638.085525082,0.0,1.0
2009-12-10,54.87,55.7,51.71,52.89,975300,31.1216995983725,31.5924670608593,29.3293801026397,29.9986639649703,1719530.47843179,0.0,1.0
2009-12-11,55.03,55.85,54.64,55.29,258800,31.2124499525868,31.6775455179352,30.9912459641894,31.3599192781851,456284.720412333,0.0,1.0
2009-12-14,54.88,55.12,54.381,55.12,167100,31.1273714955109,31.2634970268324,30.844343828305,31.2634970268324,294610.420328056,0.0,1.0
2009-12-15,52.31,54.93,52.06,54.74,631800,29.6696939309434,31.1557309812029,29.5278965024835,31.0479649355734,1113913.00755994,0.0,1.0
2009-12-16,52.67,53.13,52.13,52.69,253700,29.8738822279256,30.1347894962918,29.5675997824523,29.8852260222024,447293.019971441,0.0,1.0
2009-12-17,51.43,52.25,51.1,51.93,140600,29.3860990740237,29.8546310833703,29.1975435092866,29.6717893236253,246070.70104082,0.38,1.0
2009-12-18,51.8,52.0,50.63,51.35,498900,29.5975098587289,29.7117859585695,28.9289946746611,29.3403886340874,873148.454831188,0.0,1.0
2009-12-21,52.71,53.32,51.93,52.06,172200,30.1174661130038,30.4660082175178,29.6717893236253,29.7460687885217,301375.35362183,0.0,1.0
2009-12-22,53.52,53.6,52.53,53.01,123400,30.5802843173585,30.6259947572947,30.0146176231472,30.2888802627648,215968.168623309,0.0,1.0
2009-12-23,54.07,54.34,53.56,53.81,121400,30.8945435919203,31.0488163267051,30.6031395373266,30.7459846621274,212467.874156156,0.0,1.0
2009-12-24,54.6,54.71,54.14,54.35,51100,31.197375256498,31.2602271114104,30.9345402268645,31.0545301316972,89432.5236357462,0.0,1.0
2009-12-28,55.68,55.95,54.82,54.94,166400,31.8144661956375,31.9687389304224,31.3230789663227,31.3916446262271,291224.499667088,0.0,1.0
2009-12-29,55.34,56.29,54.92,54.92,86800,31.6201968259084,32.1630083001515,31.380217016243,31.380217016243,151912.779874418,0.0,1.0
2009-12-30,54.72,55.34,54.19,55.34,200000,31.2659409164024,31.6201968259084,30.9631092518247,31.6201968259084,350029.446715249,0.0,1.0
2009-12-31,53.98,54.93,53.92,54.85,149000,30.843119346992,31.3859308212351,30.8088365170398,31.3402203812988,260771.93780286,0.0,1.0
2010-01-04,55.74,55.96,54.33,54.33,158400,31.8487490255897,31.9744527354144,31.0431025217131,31.0431025217131,277223.321798477,0.0,1.0
2010-01-05,55.86,56.19,55.07,55.91,166000,31.9173146854941,32.1058702502312,31.4659240911235,31.9458837104543,290524.440773657,0.0,1.0
2010-01-06,57.07,57.22,55.86,56.0,274400,32.60868508953,32.6943921644105,31.9173146854941,31.9973079553826,480240.400893323,0.0,1.0
2010-01-07,56.56,57.21,56.38,56.81,250100,32.3172810349364,32.6886783594185,32.2144325450798,32.4601261597372,437711.823117419,0.0,1.0
2010-01-08,56.24,56.66,55.82,56.29,148600,32.1344392751913,32.3744190848567,31.894459465526,32.1630083001515,260071.878909431,0.0,1.0
2010-01-11,55.75,57.0,55.48,56.36,193200,31.8544628305817,32.5686884545858,31.7001900957969,32.2030049350957,338128.445526931,0.0,1.0
2010-01-12,55.38,55.59,54.83,55.49,158700,31.6430520458765,31.7630419507092,31.3287927713147,31.7059039007889,277748.365968551,0.0,1.0
2010-01-13,56.0,56.02,54.78,55.39,124200,31.9973079553826,32.0087355653666,31.3002237463546,31.6487658508686,217368.28641017,0.0,1.0
2010-01-14,55.07,55.84,54.93,55.66,109000,31.4659240911235,31.90588707551,31.3859308212351,31.8030385856534,190766.048459811,0.0,1.0
2010-01-15,54.51,55.14,54.02,55.14,171100,31.1459510115697,31.5059207260678,30.8659745669601,31.5059207260678,299450.191664896,0.0,1.0
2010-01-19,55.18,55.73,54.37,54.54,79000,31.5287759460359,31.8430352205977,31.0659577416812,31.1630924265458,138261.631452523,0.0,1.0
2010-01-20,53.81,54.9,53.65,54.7,109700,30.7459846621274,31.368789406259,30.6545637822549,31.2545133064183,191991.151523314,0.0,1.0
2010-01-21,52.43,53.9,52.1,53.9,156500,29.9574795732269,30.7974089070557,29.7689240084898,30.7974089070557,273898.042054683,0.0,1.0
2010-01-22,51.51,52.57,51.4,52.57,152600,29.4318095139599,30.0374728431154,29.3689576590476,30.0374728431154,267072.467843735,0.0,1.0
2010-01-25,51.4,52.4,51.1,52.0,167800,29.3689576590476,29.9403381582508,29.1975435092866,29.7117859585695,293674.705794094,0.0,1.0
2010-01-26,51.04,51.47,50.76,50.88,96000,29.1632606793344,29.4089542939918,29.0032741395575,29.0718397994619,168014.13442332,0.0,1.0
2010-01-27,50.44,50.94,49.15,50.66,378300,28.8204323798124,29.1061226294141,28.0833515358402,28.9461360896371,662080.698461895,0.0,1.0
2010-01-28,49.5,50.39,49.145,50.39,95600,28.2833347105614,28.7918633548523,28.0804946333442,28.7918633548523,167314.075529889,0.0,1.0
2010-01-29,48.36,50.46,48.36,49.45,376500,27.6319609414697,28.8318599897965,27.6319609414697,28.2547656856012,658930.433441456,0.0,1.0
2010-02-01,48.85,49.55,48.34,48.34,274100,27.9119373860792,28.3119037355215,27.6205333314856,27.6205333314856,479715.35672325,0.0,1.0
2010-02-02,49.87,50.3,48.23,48.77,226100,28.4947454952666,28.740439109924,27.5576814765732,27.866226946143,395708.289511589,0.0,1.0
2010-02-03,49.14,50.03,49.02,49.72,214700,28.0776377308482,28.5861663751391,28.0090720709438,28.4090384203861,375756.61104882,0.0,1.0
2010-02-04,46.52,49.21,46.21,48.73,415500,26.5806208229357,28.1176343657924,26.4034928681826,27.8433717261749,727186.175550929,0.0,1.0
2010-02-05,47.96,48.0,46.01,46.64,319900,27.4034087417883,27.4262639617565,26.289216768342,26.64918648284,559872.100021042,0.0,1.0
2010-02-08,47.3,47.99,46.67,47.89,83100,27.0262976123142,27.4205501567644,26.6663278978161,27.3634121068441,145437.235110186,0.0,1.0
2010-02-09,48.14,48.79,47.83,48.1,106500,27.5062572316449,27.8776545561271,27.3291292768919,27.4834020116768,186390.68037587,0.0,1.0
2010-02-10,47.75,48.35,47.1,47.86,76500,27.2834188369557,27.6262471364776,26.9120215124735,27.346270691868,133886.263368583,0.0,1.0
2010-02-11,47.93,48.08,46.71,47.48,151600,27.3862673268122,27.4719744016927,26.6891831177843,27.1291461021708,265322.320610159,0.0,1.0
2010-02-12,48.22,48.22,47.0,47.43,158100,27.5519676715812,27.5519676715812,26.8548834625532,27.1005770772106,276698.277628404,0.0,1.0
2010-02-16,48.71,49.22,48.34,48.54,131800,27.8319441161908,28.1233481707845,27.6205333314856,27.7348094313262,230669.405385349,0.0,1.0
2010-02-17,49.01,49.63,48.56,48.69,119700,28.0033582659518,28.3576141754578,27.7462370413103,27.8205165062067,209492.623859076,0.0,1.0
2010-02-18,49.7,50.3899,49.1,49.1,259600,28.397610810402,28.7918062168023,28.0547825108801,28.0547825108801,454338.221836394,0.0,1.0
2010-02-19,49.7,49.98,49.45,49.67,159800,28.397610810402,28.5575973501789,28.2547656856012,28.3804693954259,279673.527925484,0.0,1.0
2010-02-22,49.62,49.88,49.42,49.74,139100,28.3519003704658,28.5004593002586,28.2376242706251,28.4204660303702,243445.480190456,0.0,1.0
2010-02-23,49.28,49.73,48.94,49.52,130600,28.1576310007367,28.4147522253781,27.9633616310075,28.2947623205454,228569.228705057,0.0,1.0
2010-02-24,49.45,49.63,49.11,49.25,224700,28.2547656856012,28.3576141754578,28.0604963158721,28.1404895857606,393258.083384583,0.0,1.0
2010-02-25,49.73,49.91,48.18,48.9,275300,28.4147522253781,28.5176007152347,27.5291124516131,27.9405064110394,481815.533403541,0.0,1.0
2010-02-26,51.24,51.38,49.25,49.63,357900,29.277536779175,29.3575300490635,28.1404895857606,28.3576141754578,626377.694896939,0.0,1.0
2010-03-01,53.41,54.13,51.69,51.69,300000,30.5174324624461,30.9288264218725,29.5346580038165,29.5346580038165,525044.170072874,0.0,1.0
2010-03-02,54.11,54.67,53.09,53.41,214900,30.9173988118884,31.2373718914422,30.3345907027011,30.5174324624461,376106.640495535,0.0,1.0
2010-03-03,54.79,55.08,53.86,54.46,172300,31.3059375513466,31.4716378961156,30.7745536870876,31.1173819866095,301550.368345187,0.0,1.0
2010-03-04,54.45,55.25,54.04,55.07,129200,31.1116681816175,31.5687725809801,30.8774021769442,31.4659240911235,226119.022578051,0.0,1.0
2010-03-05,55.21,55.72,54.53,54.72,118700,31.545917361012,31.8373214156056,31.1573786215538,31.2659409164024,207742.4766255,0.0,1.0
2010-03-08,54.09,55.535,53.81,55.21,174400,30.9059712019043,31.731616023253,30.7459846621274,31.545917361012,305225.677535698,0.0,1.0
2010-03-09,53.56,54.31,53.31,53.97,107400,30.6031395373266,31.031674911729,30.4602944125258,30.8374055419999,187965.812886089,0.0,1.0
2010-03-10,53.75,53.915,53.3,53.41,200200,30.7117018321752,30.8059796145438,30.4545806075338,30.5174324624461,350379.476161965,0.0,1.0
2010-03-11,53.29,53.64,52.37,53.32,154400,30.4488668025417,30.6488499772629,29.9231967432747,30.4660082175178,270222.732864173,0.0,1.0
2010-03-12,53.32,53.7,52.76,53.38,176800,30.4660082175178,30.6831328072151,30.146035137964,30.50029104747,309426.030896281,0.0,1.0
2010-03-15,52.8,53.05,52.04,52.57,116000,30.3860149476294,30.5298881244647,29.9486404900499,30.2536516249408,201566.411737642,0.38,1.0
2010-03-16,52.97,53.31,52.45,53.08,152900,30.4838487078774,30.6795162283735,30.1845925000599,30.547152905685,265685.382367978,0.0,1.0
2010-03-17,53.84,54.4,52.86,53.03,123700,30.9845273632645,31.3068032793757,30.4205445100699,30.5183782703179,214946.251137468,0.0,1.0
2010-03-18,53.5,54.3,53.18,53.66,61000,30.7888598427684,31.2492540086416,30.6047021764191,30.880938675943,105996.130310312,0.0,1.0
2010-03-19,52.3,53.5,52.29,53.43,157900,30.0982685939586,30.7888598427684,30.0925136668852,30.7485753532545,274373.589770463,0.0,1.0
2010-03-22,53.74,53.96,51.94,52.07,136500,30.9269780925303,31.0535864881455,29.8910912193157,29.9659052712701,237188.062087829,0.0,1.0
2010-03-23,54.46,54.58,53.93,53.93,117600,31.3413328418162,31.4103919666972,31.0363217069252,31.0363217069252,204346.638106437,0.0,1.0
2010-03-24,53.63,54.55,53.52,54.27,82800,30.8636738947228,31.3931271854769,30.8003696969152,31.2319892274213,143876.714585144,0.0,1.0
2010-03-25,53.28,54.24,53.26,54.14,92600,30.6622514471533,31.2147244462011,30.6507415930064,31.1571751754669,160905.601094014,0.0,1.0
2010-03-26,54.3,54.31,53.33,53.33,178700,31.2492540086416,31.255008935715,30.6910260825203,30.6910260825203,310516.532564798,0.0,1.0
2010-03-29,55.04,55.19,54.66,54.66,87600,31.6751186120743,31.7614425181755,31.4564313832845,31.4564313832845,152217.393691529,0.0,1.0
2010-03-30,54.58,55.23,54.0,55.23,86200,31.4103919666972,31.7844622264691,31.0766061964391,31.7844622264691,149784.695618834,0.0,1.0
2010-03-31,54.92,54.92,53.97,54.5,202200,31.6060594871933,31.6060594871933,31.0593414152189,31.3643525501099,351351.107356475,0.0,1.0
2010-04-01,55.92,56.3,55.04,55.04,203600,32.1815521945347,32.4002394233245,31.6751186120743,31.6751186120743,353783.805429172,0.0,1.0
2010-04-05,56.85,57.32,56.01,56.31,146000,32.7167604123623,32.9872419848128,32.2333465381955,32.4059943503979,253695.656152549,0.0,1.0
2010-04-06,57.34,57.34,56.2,56.39,182600,32.9987518389596,32.9987518389596,32.3426901525904,32.4520337669852,317293.334338736,0.0,1.0
2010-04-07,57.11,57.53,56.55,57.03,138500,32.8663885162711,33.1080954533545,32.5441126001599,32.8203490996838,240663.345048822,0.0,1.0
2010-04-08,55.3,56.9,55.09,56.9,197600,31.824746715983,32.7455350477294,31.7038932474413,32.7455350477294,343357.95654619,0.0,1.0
2010-04-09,55.13,55.29,54.43,55.08,237200,31.726912955735,31.8189917889096,31.324068060596,31.6981383203679,412168.559173867,0.0,1.0
2010-04-12,56.22,56.23,55.08,55.36,316000,32.3542000067372,32.3599549338106,31.6981383203679,31.8592762784235,549094.707837024,0.0,1.0
2010-04-13,56.11,56.2,55.74,55.98,155800,32.2908958089296,32.3426901525904,32.0779635072133,32.2160817569752,270724.542661419,0.0,1.0
2010-04-14,58.03,58.16,56.18,56.18,297700,33.3958418070252,33.4706558589796,32.3311802984435,32.3311802984435,517295.868743931,0.0,1.0
2010-04-15,57.37,57.72,57.11,57.7,161500,33.0160166201799,33.2174390677494,32.8663885162711,33.2059292136026,280629.099100251,0.0,1.0
2010-04-16,57.55,57.87,57.1201,57.28,210800,33.1196053075013,33.3037629738506,32.8722009926152,32.9642222765191,366294.824088749,0.0,1.0
2010-04-19,57.08,57.4099,56.7,57.3,177600,32.8491237350508,33.0389787792028,32.6304365062611,32.975732130666,308605.126936252,0.0,1.0
2010-04-20,57.55,57.64,57.0,57.39,156100,33.1196053075013,33.1713996511621,32.8030843184635,33.0275264743267,271245.835105568,0.0,1.0
2010-04-21,58.53,58.74,57.49,57.49,208600,33.683588160696,33.8044416292377,33.0850757450608,33.0850757450608,362472.012831656,0.0,1.0
2010-04-22,58.85,58.85,57.75,57.91,92800,33.8677458270452,33.8677458270452,33.2347038489696,33.3267826821443,161253.129390114,0.0,1.0
2010-04-23,59.86,60.0,58.82,59.07,158100,34.4489934614601,34.5295624404879,33.850481045825,33.9943542226604,274721.118066562,0.0,1.0
2010-04-26,60.41,60.86,59.86,60.14,125600,34.7655144504979,35.0244861688016,34.4489934614601,34.6101314195157,218247.769950412,0.0,1.0
2010-04-27,60.35,61.02,60.21,60.26,318000,34.7309848880574,35.1165650019762,34.6504159090296,34.6791905443967,552569.990798019,0.0,1.0
2010-04-28,59.12,60.68,58.79,60.55,191000,34.0231288580274,34.9208974814801,33.8332162646047,34.8460834295257,331889.522774911,0.0,1.0
2010-04-29,59.27,59.87,58.91,59.8,127900,34.1094527641286,34.4547483885335,33.9022753894857,34.4144638990196,222244.345355555,0.0,1.0
2010-04-30,59.18,59.88,59.01,59.5,198100,34.0576584204679,34.4605033156069,33.9598246602199,34.2418160868172,344226.777286438,0.0,1.0
2010-05-03,58.32,59.67,57.61,59.67,99900,33.5627346921543,34.3396498470652,33.1541348699418,34.3396498470652,173590.383901641,0.0,1.0
2010-05-04,56.86,57.63,56.53,57.63,128700,32.7225153394357,33.1656447240886,32.532602746013,33.1656447240886,223634.458539953,0.0,1.0
2010-05-05,55.39,57.11,55.23,56.51,167500,31.8765410596438,32.8663885162711,31.7844622264691,32.5210928918662,291054.947983232,0.0,1.0
2010-05-06,53.15,55.96,50.91,55.01,163000,30.5874373951989,32.2045719028284,29.298333730754,31.657853830854,283235.561320996,0.0,1.0
2010-05-07,51.77,53.54,51.49,52.8,308000,29.7932574590677,30.8118795510621,29.632119501012,30.3860149476294,535193.575993048,0.0,1.0
2010-05-10,54.6,54.63,53.6,54.57,170700,31.421901820844,31.4391666020643,30.8464091135025,31.4046370396238,296615.400720823,0.0,1.0
2010-05-11,54.7,55.31,53.99,54.05,182900,31.4794510915782,31.8305016430564,31.0708512693657,31.1053808318062,317814.626782885,0.0,1.0
2010-05-12,55.35,55.61,54.5,54.81,99600,31.8535213513501,32.0031494552589,31.3643525501099,31.5427552893857,173069.091457492,0.0,1.0
2010-05-13,55.72,56.3099,54.7301,55.08,145200,32.0664536530664,32.4059368011272,31.4967734220691,31.6981383203679,252305.542968152,0.0,1.0
2010-05-14,54.36,55.34,53.63,55.29,184800,31.2837835710821,31.8477664242767,30.8636738947228,31.8189917889096,321116.145595829,0.0,1.0
2010-05-17,54.71,55.02,53.59,54.8,122400,31.4852060186516,31.6636087579274,30.8406541864291,31.5370003623123,212687.317212822,0.0,1.0
2010-05-18,53.75,55.73,53.5,55.16,243700,30.9327330196038,32.0722085801399,30.7888598427684,31.7441777369552,423463.228797097,0.0,1.0
2010-05-19,54.09,54.53,53.12,53.67,230500,31.1284005400999,31.3816173313301,30.5701726139786,30.8866936030164,400526.361254538,0.0,1.0
2010-05-20,52.56,53.68,52.53,53.26,374600,30.2478966978674,30.8924485300899,30.2306319166472,30.6507415930064,650920.498594144,0.0,1.0
2010-05-21,53.14,53.15,51.62,51.62,163100,30.5816824681255,30.5874373951989,29.7069335529664,29.7069335529664,283409.325469046,0.0,1.0
2010-05-24,51.98,53.45,51.95,52.87,104900,29.9141109276094,30.7600852074013,29.8968461463891,30.4262994371433,182278.591304126,0.0,1.0
2010-05-25,51.79,51.96,50.0,50.84,168200,29.8047673132145,29.9026010734625,28.7746353670733,29.2580492412401,292271.29701958,0.0,1.0
2010-05-26,52.52,53.45,51.6701,51.9,197200,30.2248769895738,30.7600852074013,29.7357657376042,29.868071511022,342662.899953991,0.0,1.0
2010-05-27,54.63,54.63,53.43,53.73,103300,31.4391666020643,31.4391666020643,30.7485753532545,30.9212231654569,179498.364935331,0.0,1.0
2010-05-28,54.8,55.5,54.07,54.65,121400,31.5370003623123,31.9398452574513,31.116890685953,31.4506764562111,210949.675732325,0.0,1.0
2010-06-01,53.25,55.02,53.18,54.36,170100,30.644986665933,31.6636087579274,30.6047021764191,31.2837835710821,295572.815832525,0.0,1.0
2010-06-02,55.46,55.53,53.04,53.36,167600,31.9168255491577,31.9571100386716,30.5241331973913,30.7082908637406,291228.712131282,0.0,1.0
2010-06-03,57.55,57.76,54.82,56.8,290800,33.1196053075013,33.240458776043,31.5485102164591,32.6879857769952,505306.142528502,0.0,1.0
2010-06-04,55.62,57.9,55.34,56.12,184600,32.0089043823323,33.3210277550708,31.8477664242767,32.296650736003,320768.61729973,0.0,1.0
2010-06-07,54.08,55.9599,53.97,55.92,148100,31.1226456130264,32.2045143535577,31.0593414152189,32.1815521945347,257344.703261593,0.0,1.0
2010-06-08,54.22,54.4,53.4,54.1,140600,31.2032145920542,31.3068032793757,30.7313105720342,31.1341554671733,244312.392157866,0.0,1.0
2010-06-09,53.81,55.53,53.45,54.77,162600,30.9672625820442,31.9571100386716,30.7600852074013,31.5197355810921,282540.504728798,0.0,1.0
2010-06-10,56.08,56.14,54.8,54.8,123100,32.2736310277094,32.3081605901499,31.5370003623123,31.5370003623123,213903.66624917,0.0,1.0
2010-06-11,57.48,57.6901,55.72,55.72,140700,33.0793208179874,33.2002318357999,32.0664536530664,32.0664536530664,244486.156305916,0.0,1.0
2010-06-14,57.58,58.41,57.27,58.19,129300,33.1368700887216,33.614529035815,32.9584673494457,33.4879206401999,224677.043428251,0.0,1.0
2010-06-15,59.91,59.96,57.51,57.69,100600,34.4777680968272,34.5065427321943,33.0965855992077,33.2001742865291,174806.732937989,0.0,1.0
2010-06-16,59.04,59.79,58.53,59.0,147800,34.2187963785235,34.6534863731694,33.9232071821643,34.1956129121424,255009.320125494,0.42,1.0
2010-06-17,59.09,59.55,58.74,59.09,76700,34.2477757114999,34.5143855748827,34.0449203806652,34.2477757114999,132335.68913143,0.0,1.0
2010-06-18,58.45,59.31,58.02,59.06,248500,33.8768402494021,34.375284776596,33.6276179858051,34.2303881117141,428753.829845638,0.0,1.0
2010-06-21,60.26,60.74,59.5,59.6,246300,34.9258921031475,35.2040936997209,34.4854062419063,34.5433649078591,424958.021291672,0.0,1.0
2010-06-22,57.64,60.79,57.51,60.54,204400,33.4073750551846,35.2330730326972,33.3320287894459,35.0881763678153,352665.122013876,0.0,1.0
2010-06-23,56.91,57.6299,56.51,57.4,148900,32.9842767937292,33.4015212299233,32.7524421299181,33.2682742568979,256907.224402477,0.0,1.0
2010-06-24,56.47,56.93,55.89,56.7,139100,32.729258663537,32.9958685269198,32.3930984010108,32.8625635952284,239998.622662085,0.0,1.0
2010-06-25,57.22,57.35,56.0,56.47,147900,33.1639486581829,33.2392949239215,32.4568529335589,32.729258663537,255181.856877947,0.0,1.0
2010-06-28,57.43,58.06,56.92,57.5,125800,33.2856618566837,33.6508014521862,32.9900726603245,33.3262329228507,217051.23458584,0.0,1.0
2010-06-29,55.69,56.87,55.26,56.76,235200,32.2771810691053,32.9610933273481,32.0279588055083,32.8973387948001,405806.441769392,0.0,1.0
2010-06-30,55.54,56.11,55.19,55.19,155900,32.1902430701761,32.520607466107,31.9873877393414,31.9873877393414,268984.797074185,0.0,1.0
2010-07-01,55.31,55.95,54.44,55.93,243100,32.0569381384847,32.4278736005825,31.5526977446955,32.416281867392,419436.845213177,0.0,1.0
2010-07-02,55.11,56.08,54.83,55.62,77300,31.9410208065791,32.5032198663211,31.7787365419113,32.2366100029383,133370.909646148,0.0,1.0
2010-07-06,54.61,56.44,54.31,55.74,127700,31.6512274768152,32.7118710637511,31.4773514789569,32.3061604020817,220329.432882446,0.0,1.0
2010-07-07,56.32,56.43,54.1,54.65,195200,32.6423206646078,32.7060751971559,31.355638280456,31.6744109431963,336791.740788203,0.0,1.0
2010-07-08,56.86,57.47,56.18,56.79,158900,32.9552974607528,33.3088453230648,32.5611785322739,32.9147263945859,274160.899647774,0.0,1.0
2010-07-09,57.24,57.53,56.764,56.86,84600,33.1755403913734,33.3436205226365,32.8996571414382,32.9552974607528,145966.092575215,0.0,1.0
2010-07-12,56.74,57.3,56.1,56.92,114500,32.8857470616095,33.2103155909451,32.5148115995117,32.9900726603245,197554.581558654,0.0,1.0
2010-07-13,58.11,58.34,57.2,57.27,89600,33.6797807851626,33.813085716854,33.1523569249923,33.1929279911593,154592.930197864,0.0,1.0
2010-07-14,57.12,58.18,56.99,58.08,237800,33.1059899922301,33.7203518513296,33.0306437264915,33.6623931853768,410292.397333169,0.0,1.0
2010-07-15,57.42,57.55,56.4,57.1,122000,33.2798659900884,33.355212255827,32.68868759737,33.0943982590395,210494.837992627,0.0,1.0
2010-07-16,55.63,57.22,55.5,57.22,89100,32.2424058695336,33.1639486581829,32.167059603795,33.1639486581829,153730.246435599,0.0,1.0
2010-07-19,55.83,56.36,54.94,55.67,80800,32.3583232014392,32.6655041309889,31.8424910744594,32.2655893359147,139409.695982002,0.0,1.0
2010-07-20,57.35,57.38,54.98,55.22,90600,33.2392949239215,33.2566825237073,31.8656745408405,32.0047753391272,156318.297722393,0.0,1.0
2010-07-21,56.42,58.0,56.24,57.57,102900,32.7002793305606,33.6160262526146,32.5959537318456,33.3668039890176,177540.318274109,0.0,1.0
2010-07-22,58.56,58.609,57.21,57.25,97900,33.9405947819502,33.968994528267,33.1581527915876,33.1813362579687,168913.48065146,0.0,1.0
2010-07-23,60.1,60.22,57.94,58.56,128800,34.833158237623,34.9027086367664,33.5812510530429,33.9405947819502,222227.337159429,0.0,1.0
2010-07-26,60.1,60.26,59.42,60.15,176800,34.833158237623,34.9258921031475,34.4390393091441,34.8621375705994,305044.978336856,0.0,1.0
2010-07-27,59.62,60.84,59.52,60.44,104400,34.5549566410497,35.2620523656736,34.4969979750969,35.0302177018625,180128.369560904,0.0,1.0
2010-07-28,58.77,59.69,58.48,59.4,93000,34.062307980451,34.5955277072166,33.8942278491879,34.4274475759535,160459.179781265,0.0,1.0
2010-07-29,59.02,59.48,58.27,59.44,81600,34.207204645333,34.4738145087158,33.7725146506871,34.4506310423347,140789.990001626,0.0,1.0
2010-07-30,59.63,59.8,57.9,58.18,140400,34.5607525076449,34.6592822397647,33.5580675866618,33.7203518513296,242241.600443974,0.0,1.0
2010-08-02,60.45,60.94,59.92,60.43,99700,35.0360135684578,35.3200110316264,34.728832638908,35.0244218352672,172019.142195614,0.0,1.0
2010-08-03,60.09,60.99,60.03,60.24,84400,34.8273623710278,35.3489903646028,34.7925871714561,34.9143003699569,145621.019070309,0.0,1.0
2010-08-04,60.41,60.9,60.07,60.43,117600,35.0128301020767,35.2968275652453,34.8157706378372,35.0244218352672,202903.220884696,0.0,1.0
2010-08-05,59.97,60.39,59.64,59.86,102200,34.7578119718844,35.0012383688861,34.5665483742402,34.6940574393364,176332.561006938,0.0,1.0
2010-08-06,59.5,60.0,59.0,59.2,119800,34.4854062419063,34.7751995716702,34.1956129121424,34.311530244048,206699.029438662,0.0,1.0
2010-08-09,59.82,60.28,59.64,59.9,114800,34.6708739729552,34.937483836338,34.5665483742402,34.7172409057175,198072.191816013,0.0,1.0
2010-08-10,58.93,59.83,58.63,59.07,176000,34.1550418459755,34.6766698395505,33.9811658481171,34.2361839783094,303664.684317232,0.0,1.0
2010-08-11,56.58,58.12,56.38,58.1,97800,32.793013196085,33.6855766517579,32.6770958641795,33.6739849185674,168740.943899008,0.0,1.0
2010-08-12,56.25,56.46,55.37,55.88,107500,32.6017495984409,32.7234627969417,32.0917133380564,32.3873025344156,185477.008886946,0.0,1.0
2010-08-13,56.15,56.74,55.97,55.97,86700,32.5437909324881,32.8857470616095,32.4394653337731,32.4394653337731,149589.364376727,0.0,1.0
2010-08-16,56.44,56.82,55.85,55.85,103900,32.7118710637511,32.9321139943717,32.3699149346297,32.3699149346297,179265.685798639,0.0,1.0
2010-08-17,58.31,59.14,57.1,57.13,141300,33.7956981170682,34.2767550444763,33.0943982590395,33.1117858588254,243794.431216051,0.0,1.0
2010-08-18,58.09,58.59,57.83,58.07,94500,33.6681890519721,33.957982381736,33.5174965204948,33.6565973187815,163047.231068059,0.0,1.0
2010-08-19,56.82,58.42,56.24,57.74,120100,32.9321139943717,33.8594526496163,32.5959537318456,33.4653337211373,207216.639696021,0.0,1.0
2010-08-20,56.75,56.83,56.0,56.51,85800,32.8915429282048,32.937909860967,32.4568529335589,32.7524421299181,148036.533604651,0.0,1.0
2010-08-23,56.66,57.265,56.41,57.12,73100,32.8393801288473,33.1900300578616,32.6944834639653,33.1059899922301,126124.366043123,0.0,1.0
2010-08-24,56.13,56.58,55.72,55.78,168000,32.5321991992975,32.793013196085,32.2945686688911,32.3293438684628,289861.744120995,0.0,1.0
2010-08-25,56.22,56.44,54.9001,55.42,151600,32.584361998655,32.7118710637511,31.8193655667442,32.1206926710328,261565.716718707,0.0,1.0
2010-08-26,56.75,57.0,56.055,56.33,117400,32.8915429282048,33.0364395930867,32.4887301998329,32.6481165312031,202558.14737979,0.0,1.0
2010-08-27,58.22,58.31,56.54,57.42,106000,33.7435353177107,33.7956981170682,32.7698297297039,33.2798659900884,182888.957600151,0.0,1.0
2010-08-30,56.8,58.2895,56.8,58.1,235400,32.9205222611812,33.7838165905479,32.9205222611812,33.6739849185674,406151.515274298,0.0,1.0
2010-08-31,56.85,57.25,55.99,56.58,172000,32.9495015941576,33.1813362579687,32.4510570669636,32.793013196085,296763.214219113,0.0,1.0
2010-09-01,58.07,58.27,57.42,57.55,162400,33.6565973187815,33.7725146506871,33.2798659900884,33.355212255827,280199.685983628,0.0,1.0
2010-09-02,57.9,58.7,56.3655,58.56,284600,33.5580675866618,34.0217369142841,32.6686918576163,33.9405947819502,491039.597481161,0.0,1.0
2010-09-03,58.84,58.94,57.881,58.57,170500,34.102879046618,34.1608377125707,33.5470554401308,33.9463906485454,294175.162932319,0.0,1.0
2010-09-07,58.68,59.19,58.44,58.6,114600,34.0101451810935,34.3057343774527,33.8710443828068,33.9637782483313,197727.118311107,0.0,1.0
2010-09-08,58.14,58.545,57.38,58.52,156400,33.6971683849485,33.9319009820572,33.2566825237073,33.917411315569,269847.480836449,0.0,1.0
2010-09-09,58.1,58.9,57.94,58.66,88700,33.6739849185674,34.1376542461896,33.5812510530429,33.9985534479029,153040.099425787,0.0,1.0
2010-09-10,58.07,58.53,58.02,58.07,95100,33.6565973187815,33.9232071821643,33.6276179858051,33.6565973187815,164082.451582777,0.0,1.0
2010-09-13,58.91,59.39,58.68,58.7,102700,34.1434501127849,34.4216517093583,34.0101451810935,34.0217369142841,177195.244769203,0.0,1.0
2010-09-14,59.35,59.7399,58.6,58.79,97800,34.3984682429772,34.6244490815271,33.9637782483313,34.0738997136416,168740.943899007,0.0,1.0
2010-09-15,59.25,59.439,58.825,59.24,69900,34.3405095770244,34.4500514556751,34.094185246725,34.3347137104291,120603.189964628,0.0,1.0
2010-09-16,59.21,59.37,58.56,58.97,78000,34.5607525076449,34.6541441712359,34.1813488743065,34.4206650122584,133630.770886091,0.42,1.0
2010-09-17,60.6,60.71,59.1,59.42,587800,35.3720925850918,35.4362993538106,34.4965457389261,34.6833290661081,1007027.78367749,0.0,1.0
2010-09-20,60.02,60.39,59.28,60.16,237200,35.0335478045744,35.2495160266286,34.601611360466,35.1152655102165,406374.600694626,0.0,1.0
2010-09-21,59.32,60.0,59.12,59.99,168400,34.6249592763638,35.0218738466255,34.508219696875,35.0160368676511,288505.407913048,0.0,1.0
2010-09-22,58.52,59.6544,58.45,59.24,82700,34.1580009584088,34.820147853269,34.1171421055877,34.5782634445683,141682.881439484,0.0,1.0
2010-09-23,57.22,58.21,57.15,58.08,138900,33.3991936917319,33.9770546102012,33.3583348389108,33.9011738835335,237965.565077924,0.0,1.0
2010-09-24,58.38,58.4675,57.8,58.13,88400,34.0762832527666,34.127356818793,33.7377384722492,33.9303587784057,151448.207004237,0.0,1.0
2010-09-27,58.62,58.92,58.04,58.4,115900,34.2163707481531,34.3914801173863,33.8778259676358,34.0879572107155,198561.619816641,0.0,1.0
2010-09-28,59.21,59.39,58.15,58.79,97700,34.5607525076449,34.6658181291848,33.9420327363546,34.3155993907186,167381.106609886,0.0,1.0
2010-09-29,59.06,59.5,58.76,58.87,57000,34.4731978230284,34.7300248979036,34.2980884537953,34.3622952225141,97653.2556475281,0.0,1.0
2010-09-30,58.84,60.08,58.8367,59.73,192100,34.3447842855908,35.068569678421,34.3428580825292,34.8642754143157,329108.603682283,0.0,1.0
2010-10-01,59.59,59.78,58.84,59.45,109300,34.7825577086736,34.8934603091879,34.3447842855908,34.7008400030315,187254.400741663,0.0,1.0
2010-10-04,59.07,59.5,58.53,59.5,99000,34.4790348020028,34.7300248979036,34.1638379373832,34.7300248979036,169608.286124654,0.0,1.0
2010-10-05,60.83,61.31,59.02,59.5,178500,35.5063431015038,35.7865180922768,34.4498499071306,34.7300248979036,305808.879527786,0.0,1.0
2010-10-06,60.66,61.08,60.39,60.86,93700,35.4071144589384,35.6522675758648,35.2495160266286,35.5238540384272,160528.246564445,0.0,1.0
2010-10-07,60.27,60.99,59.46,60.99,98300,35.1794722789353,35.5997347650948,34.7066769820059,35.5997347650948,168409.035616702,0.0,1.0
2010-10-08,60.7,60.929,60.22,60.26,50500,35.4304623748362,35.5641291933508,35.1502873840631,35.1736352999609,86517.358073687,0.0,1.0
2010-10-11,60.28,60.62,60.09,60.6,95400,35.1853092579098,35.3837665430407,35.0744066573955,35.3720925850918,163440.712083757,0.0,1.0
2010-10-12,59.57,60.3499,59.17,60.18,183300,34.7708837507247,35.2261097409411,34.5374045917472,35.1269394681654,314032.311582314,0.0,1.0
2010-10-13,59.6,60.13,58.9,59.73,265200,34.788394687648,35.0977545732932,34.3798061594374,34.8642754143157,454344.62101271,0.0,1.0
2010-10-14,59.28,59.78,58.81,59.65,128400,34.601611360466,34.8934603091879,34.3272733486674,34.8175795825202,219976.807458642,0.0,1.0
2010-10-15,58.75,59.83,58.55,59.83,168400,34.2922514748208,34.9226452040601,34.1755118953321,34.9226452040601,288505.407913048,0.0,1.0
2010-10-18,58.89,58.9,58.09,58.75,143400,34.3739691804629,34.3798061594374,33.9070108625079,34.2922514748208,245675.032629045,0.0,1.0
2010-10-19,58.02,58.83,57.64,58.45,108200,33.8661520096869,34.3389473066163,33.6443468086582,34.1171421055877,185369.864229167,0.0,1.0
2010-10-20,59.01,59.35,58.24,58.24,163100,34.4440129281562,34.6424702132871,33.9945655471245,33.9945655471245,279425.368352839,0.0,1.0
2010-10-21,58.62,59.46,58.5,59.23,91000,34.2163707481531,34.7066769820059,34.1463270004599,34.5724264655938,155902.566033773,0.0,1.0
2010-10-22,58.75,58.97,58.33,58.89,161200,34.2922514748208,34.4206650122584,34.0470983578944,34.3739691804629,276170.259831255,0.0,1.0
2010-10-25,58.78,59.64,58.69,59.1,93600,34.3097624117441,34.8117426035458,34.2572296009742,34.4965457389261,160356.925063309,0.0,1.0
2010-10-26,58.19,58.67,57.98,58.67,172500,33.9653806522523,34.2455556430253,33.8428040937891,34.2455556430253,295529.589459625,0.0,1.0
2010-10-27,57.59,57.71,56.73,57.7,134300,33.6151619137861,33.6852056614793,33.1131817219844,33.6793686825049,230084.776025667,0.0,1.0
2010-10-28,57.84,58.3899,57.29,58.03,37600,33.761086388147,34.0820618619513,33.4400525445529,33.8719889886613,64416.8844271413,0.0,1.0
2010-10-29,58.74,58.87,57.54,57.55,139800,34.2864144958464,34.3622952225141,33.5859770189139,33.5918139978883,239507.458588148,0.0,1.0
2010-11-01,58.35,59.33,57.81,59.21,106400,34.0587723158433,34.6307962553382,33.7435754512237,34.5607525076449,182286.077208719,0.0,1.0
2010-11-02,58.62,59.06,58.36,59.0,62700,34.2163707481531,34.4731978230284,34.0646092948178,34.4381759491818,107418.581212281,0.0,1.0
2010-11-03,58.4,58.81,57.82,58.81,76000,34.0879572107155,34.3272733486674,33.7494124301981,34.3272733486674,130204.340863371,0.0,1.0
2010-11-04,59.96,59.98,58.99,59.06,82600,34.9985259307278,35.0101998886766,34.4323389702073,34.4731978230284,141511.559938348,0.0,1.0
2010-11-05,60.04,60.16,59.4,59.95,135700,35.0452217625233,35.1152655102165,34.6716551081593,34.9926889517533,232483.277041571,0.0,1.0
2010-11-08,60.27,60.27,59.45,59.85,62500,35.1794722789353,35.1794722789353,34.7008400030315,34.934319162009,107075.938210009,0.0,1.0
2010-11-09,59.93,60.63,59.65,60.48,90600,34.9810149938045,35.3896035220151,34.8175795825202,35.3020488373985,155217.280029229,0.0,1.0
2010-11-10,60.15,60.19,59.12,60.02,64200,35.1094285312421,35.1327764471398,34.508219696875,35.0335478045744,109988.403729321,0.0,1.0
2010-11-11,60.4,60.52,59.53,59.53,73000,35.255353005603,35.3253967532963,34.747535834827,34.747535834827,125064.69582929,0.0,1.0
2010-11-12,60.21,60.51,59.78,59.92,204300,35.1444504050887,35.3195597743218,34.8934603091879,34.97517801483,350009.826820877,0.0,1.0
2010-11-15,60.39,60.9,60.2,60.41,72900,35.2495160266286,35.5472019543249,35.1386134261143,35.2611899845775,124893.374328154,0.0,1.0
2010-11-16,58.71,59.7497,58.08,59.66,214400,34.2689035589231,34.8757742628953,33.9011738835335,34.8234165614946,367313.298435614,0.0,1.0
2010-11-17,59.25,59.44,58.43,58.67,104800,34.5841004235427,34.695003024057,34.1054681476388,34.2455556430253,179544.933190543,0.0,1.0
2010-11-18,59.4,60.0,59.17,59.84,91900,34.6716551081593,35.0218738466255,34.5374045917472,34.9284821830345,157444.459543997,0.0,1.0
2010-11-19,59.54,59.85,58.8,59.34,78700,34.7533728138014,34.934319162009,34.321436369693,34.6366332343126,134830.021394043,0.0,1.0
2010-11-22,59.36,59.53,58.96,59.31,123300,34.6483071922615,34.747535834827,34.414828033284,34.6191222973893,211239.410900706,0.0,1.0
2010-11-23,58.86,59.09,58.49,58.81,98600,34.3564582435396,34.4907087599517,34.1404900214854,34.3272733486674,168923.00012011,0.0,1.0
2010-11-24,59.67,59.79,59.31,59.35,159800,34.8292535404691,34.8992972881623,34.6191222973893,34.6424702132871,273771.758815351,0.0,1.0
2010-11-26,59.29,59.87,59.15,59.35,17800,34.6074483394404,34.9459931199578,34.5257306337983,34.6424702132871,30495.2272022106,0.0,1.0
2010-11-29,59.02,59.21,58.18,58.99,160500,34.4498499071306,34.5607525076449,33.9595436732779,34.4323389702073,274971.009323303,0.0,1.0
2010-11-30,58.44,58.67,58.11,58.58,121300,34.1113051266133,34.2455556430253,33.9186848204568,34.1930228322554,207812.980877985,0.0,1.0
2010-12-01,59.72,60.09,59.25,59.45,180700,34.8584384353413,35.0744066573955,34.5841004235427,34.7008400030315,309577.952552777,0.0,1.0
2010-12-02,61.63,61.75,59.75,59.88,174500,35.9733014194588,36.0433451671521,34.8759493722646,34.9518300989323,298956.019482345,0.0,1.0
2010-12-03,61.94,62.31,61.37,61.48,191000,36.1542477676664,36.3702159897206,35.8215399661235,35.8857467348423,327224.067169787,0.0,1.0
2010-12-06,61.83,62.04,61.58,61.9,156900,36.0900409989476,36.2126175574108,35.9441165245867,36.1308998517687,268803.435282406,0.0,1.0
2010-12-07,61.56,63.56,61.46,63.56,119000,35.9324425666378,37.0998383615253,35.8740727768934,37.0998383615253,203872.586351857,0.0,1.0
2010-12-08,61.82,62.33,61.24,61.84,199800,36.0842040199732,36.3818899476695,35.7456592394558,36.095877977922,342300.359269756,0.0,1.0
2010-12-09,60.16,62.7,59.87,61.83,286200,35.1152655102165,36.5978581697237,34.9459931199578,36.0900409989476,490322.136251273,0.0,1.0
2010-12-10,60.46,60.92,60.11,60.36,194700,35.2903748794497,35.5588759122738,35.0860806153443,35.2320050897053,333562.962711819,0.0,1.0
2010-12-13,61.13,61.36,60.49,60.56,173900,35.681452470737,35.815702987149,35.307885816373,35.348744669194,297928.090475528,0.0,1.0
2010-12-14,61.7,62.06,61.09,61.3,199000,36.0141602722799,36.2242915153597,35.6581045548392,35.7806811133024,340929.787260668,0.0,1.0
2010-12-15,61.58,62.44,61.45,61.68,170100,35.9441165245867,36.4460967163883,35.868235797919,36.002486314331,291417.87343236,0.0,1.0
2010-12-16,61.92,61.99,61.13,61.35,116400,36.3877269266439,36.4288629228465,35.9234778266431,36.052762386137,198074.697398109,0.42,1.0
2010-12-17,62.04,62.72,61.44,61.96,578200,36.4582457772769,36.8578525975308,36.1056515241118,36.4112332101883,983907.130889918,0.0,1.0
2010-12-20,61.58,62.3899,61.52,62.24,76900,36.187923516517,36.6638669925811,36.1526640912005,36.5757771949987,130858.627404764,0.0,1.0
2010-12-21,62.15,62.5025,61.79,61.86,62200,36.5228880570239,36.7300371807584,36.3113315051248,36.3524675013274,105844.039331292,0.0,1.0
2010-12-22,62.83,63.18,62.555,62.555,92700,36.9224948772777,37.1281748582907,36.7608891779104,36.7608891779104,157745.055402102,0.0,1.0
2010-12-23,63.04,63.46,62.84,62.84,92200,37.0459028658855,37.2927188431011,36.9283714481638,36.9283714481638,156894.219073072,0.0,1.0
2010-12-27,63.12,63.12,62.7075,62.85,62000,37.0929154329742,37.0929154329742,36.8505068839232,36.9342480190499,105503.70479968,0.0,1.0
2010-12-28,62.84,63.2,62.75,63.17,79300,36.9283714481638,37.1399280000629,36.875482310189,37.1222982874047,134942.641784107,0.0,1.0
2010-12-29,62.95,63.45,62.9,63.08,55200,36.9930137279108,37.2868422722151,36.9636308734803,37.0694091494299,93932.3307248761,0.0,1.0
2010-12-30,62.52,63.24,62.52,63.02,104100,36.7403211798091,37.1634342836073,36.7403211798091,37.0341497241134,177144.123703978,0.0,1.0
2010-12-31,61.9,63.06,61.9,62.66,176400,36.3759737848717,37.0576560076577,36.3759737848717,36.8225931722143,300175.05688167,0.0,1.0
2011-01-03,61.78,62.77,61.73,62.25,295400,36.3054549342387,36.8872354519612,36.2760720798083,36.5816537658847,502674.103190733,0.0,1.0
2011-01-04,61.88,62.65,61.55,62.21,169400,36.3642206430996,36.8167166013282,36.1702938038587,36.5581474823404,288263.348275254,0.0,1.0
2011-01-05,62.25,62.68,61.68,61.83,170400,36.5816537658847,36.8343463139864,36.2466892253778,36.3348377886691,289965.020933314,0.0,1.0
2011-01-06,62.13,62.37,62.0,62.37,97300,36.5111349152517,36.6521726165178,36.4347394937326,36.6521726165178,165572.749629175,0.0,1.0
2011-01-07,62.0,62.79,61.75,62.37,100400,36.4347394937326,36.8989885937334,36.2878252215805,36.6521726165178,170847.934869159,0.0,1.0
2011-01-10,61.79,62.1995,61.25,61.98,137900,36.3113315051248,36.55197708291,35.9939966772762,36.4229863519604,234660.659546385,0.0,1.0
2011-01-11,62.73,62.73,61.9,62.14,83800,36.8637291684169,36.8637291684169,36.3759737848717,36.5170114861378,142600.168745374,0.0,1.0
2011-01-12,62.98,63.26,62.74,63.26,74800,37.010643440569,37.1751874253794,36.869605739303,37.1751874253794,127285.11482284,0.0,1.0
2011-01-13,62.81,63.19,62.62,63.01,36000,36.9107417355056,37.1340514291768,36.7990868886699,37.0282731532273,61260.2156901366,0.0,1.0
2011-01-14,62.7,62.74,62.24,62.66,53700,36.8460994557586,36.869605739303,36.5757771949987,36.8225931722143,91379.8217377872,0.0,1.0
2011-01-18,63.66,63.66,62.33,62.83,159900,37.4102502608229,37.4102502608229,36.6286663329734,36.9224948772777,272097.45802369,0.0,1.0
2011-01-19,63.06,63.9099,62.89,63.66,104100,37.0576560076577,37.5571057672661,36.9577543025942,37.4102502608229,177144.123703979,0.0,1.0
2011-01-20,62.77,63.12,62.46,62.99,88900,36.8872354519612,37.0929154329742,36.7050617544926,37.0165200114551,151278.699301476,0.0,1.0
2011-01-21,63.03,63.58,62.68,63.0,162300,37.0400262949994,37.3632376937342,36.8343463139864,37.0223965823412,276181.472403033,0.0,1.0
2011-01-24,64.08,64.2,63.3,63.31,127100,37.6570662380385,37.7275850886715,37.1986937089238,37.2045702798099,216282.594839343,0.0,1.0
2011-01-25,64.5,65.76,63.69,63.69,194000,37.9038822152541,38.6443301469009,37.4278799734811,37.4278799734811,330124.495663514,0.0,1.0
2011-01-26,64.45,64.8,64.04,64.5,144400,37.8744993608236,38.0801793418366,37.6335599544941,37.9038822152541,245721.531823771,0.0,1.0
2011-01-27,64.68,64.83,64.07,64.6,129200,38.0096604912036,38.0978090544949,37.6511896671524,37.9626479241149,219856.107421268,0.0,1.0
2011-01-28,63.23,64.86,63.1,64.76,69000,37.1575577127212,38.1154387671532,37.081162291202,38.0566730582923,117415.413406095,0.0,1.0
2011-01-31,63.05,63.56,62.69,63.36,128600,37.0517794367716,37.351484551962,36.8402228848725,37.2339531342403,218835.103826433,0.0,1.0
2011-02-01,64.81,64.98,63.38,63.51,89500,38.0860559127227,38.1859576177862,37.2457062760125,37.3221016975316,152299.702896312,0.0,1.0
2011-02-02,64.37,65.0,64.23,64.56,61500,37.827486793735,38.1977107595584,37.7452148013298,37.9391416405706,104652.86847065,0.0,1.0
2011-02-03,64.72,65.08,64.15,64.45,70200,38.033166774748,38.2447233266471,37.6982022342411,37.8744993608236,119457.420595766,0.0,1.0
2011-02-04,64.67,65.29,64.23,64.99,39900,38.0037839203175,38.3681313152549,37.7452148013298,38.1918341886723,67896.7390565682,0.0,1.0
2011-02-07,65.0,65.2,64.65,64.72,64200,38.1977107595584,38.3152421772801,37.9920307785454,38.033166774748,109247.38464741,0.0,1.0
2011-02-08,65.0,65.31,64.8,65.17,60200,38.1977107595584,38.379884457027,38.0801793418366,38.2976124646218,102440.694015173,0.0,1.0
2011-02-09,64.58,64.96,64.51,64.96,54600,37.9508947823428,38.174204476014,37.9097587861402,38.174204476014,92911.3271300405,0.0,1.0
2011-02-10,64.66,64.88,64.33,64.43,77200,37.9979073494315,38.1271919089253,37.8039805101906,37.8627462190515,131369.129202182,0.0,1.0
2011-02-11,64.97,65.1,64.37,64.53,91000,38.1800810469001,38.2564764684192,37.827486793735,37.9215119279123,154852.211883401,0.0,1.0
2011-02-14,65.28,65.5,64.9,65.3,72900,38.3622547443688,38.4915393038627,38.1389450506975,38.3740078861409,124051.936772527,0.0,1.0
2011-02-15,64.81,65.42,64.8,65.17,72200,38.0860559127227,38.444526736774,38.0801793418366,38.2976124646218,122860.765911885,0.0,1.0
2011-02-16,65.3,65.4299,64.81,65.11,209300,38.3740078861409,38.4503445419512,38.0860559127227,38.2623530393053,356160.087331823,0.0,1.0
2011-02-17,65.34,65.49,65.07,65.3,99700,38.3975141696853,38.4856627329766,38.238846755761,38.3740078861409,169656.764008517,0.0,1.0
2011-02-18,65.03,65.5499,64.895,65.47,120700,38.2153404722166,38.5208633925842,38.1360067652545,38.4739095912044,205391.889827764,0.0,1.0
2011-02-22,63.2,64.64,62.74,64.46,195700,37.1399280000629,37.9861542076593,36.869605739303,37.8803759317097,333017.339182215,0.0,1.0
2011-02-23,63.27,63.78,63.14,63.33,286700,37.1810639962655,37.4807691114559,37.1046685747464,37.216323421582,487869.551065616,0.0,1.0
2011-02-24,63.72,64.15,63.329,63.47,181300,37.4455096861394,37.6982022342411,37.2157357644934,37.2985954139872,308513.25290616,0.0,1.0
2011-02-25,64.59,64.59,63.92,64.19,153900,37.9567713532289,37.9567713532289,37.5630411038611,37.7217085177854,261887.422075334,0.0,1.0
2011-02-28,64.66,65.38,64.43,64.61,105700,37.9979073494315,38.4210204532296,37.8627462190515,37.968524495001,179866.799956873,0.0,1.0
2011-03-01,64.02,64.9,63.92,64.72,229700,37.6218068127219,38.1389450506975,37.5630411038611,38.033166774748,390874.209556234,0.0,1.0
2011-03-02,65.36,65.54,63.9,64.11,225700,38.4092673114575,38.515045587407,37.5512879620889,37.6746959506967,384067.518923995,0.0,1.0
2011-03-03,64.15,65.54,62.49,62.75,462400,37.6982022342411,38.515045587407,36.7226914671508,36.875482310189,786853.437086644,0.0,1.0
2011-03-04,63.8,64.62,63.42,64.24,227600,37.4925222532281,37.9744010658871,37.2692125595568,37.7510913722158,387300.696974308,0.0,1.0
2011-03-07,63.18,64.12,62.735,63.9,187100,37.1281748582907,37.6805725215828,36.8666674538599,37.5512879620889,318382.954322905,0.0,1.0
2011-03-08,63.8,64.13,62.84,63.33,83700,37.4925222532281,37.6864490924689,36.9283714481638,37.216323421582,142430.001479568,0.0,1.0
2011-03-09,63.85,63.87,63.16,63.87,119800,37.5219051076585,37.5336582494307,37.1164217165186,37.5336582494307,203860.38443551,0.0,1.0
2011-03-10,62.65,63.38,61.95,63.05,136400,36.8167166013282,37.2457062760125,36.4053566393022,37.0517794367716,232108.150559295,0.0,1.0
2011-03-11,62.78,63.0,62.19,62.53,152200,36.8931120228473,37.0223965823412,36.5463943405682,36.7461977506952,258994.578556633,0.0,1.0
2011-03-14,62.75,62.89,61.64,62.52,128400,36.875482310189,36.9577543025942,36.2231829418335,36.7403211798091,218494.769294821,0.0,1.0
2011-03-15,62.15,62.5,60.67,61.04,157800,36.5228880570239,36.7285680380369,35.6531555658832,35.8705886886683,268523.945441766,0.0,1.0
2011-03-16,62.21,62.6609,61.68,62.07,211500,36.5581474823404,36.823122063594,36.2466892253778,36.4758754899352,359903.767179553,0.0,1.0
2011-03-17,61.94,62.86,61.59,62.81,140900,36.6462960456317,37.1906065455022,36.4392213989418,37.161024453118,238150.8349202,0.42,1.0
2011-03-18,63.27,63.36,62.33,62.34,171800,37.4331797030532,37.4864274693449,36.877036366229,36.8829527847058,290378.377851599,0.0,1.0
2011-03-21,64.47,65.11,63.42,63.51,138700,38.1431499202757,38.5218007027943,37.521925980206,37.5751737464977,234432.369080424,0.0,1.0
2011-03-22,64.4,64.7,63.94,64.7,121300,38.1017349909377,38.2792275452433,37.8295797410024,38.2792275452433,205022.684711286,0.0,1.0
2011-03-23,64.57,64.8794,64.16,64.45,116600,38.2023141050442,38.3853680927181,37.9597409474932,38.131317083322,197078.689508128,0.0,1.0
2011-03-24,64.35,64.89,64.05,64.85,120700,38.0721528985534,38.3916394963035,37.8946603442478,38.3679738223961,204008.557664075,0.0,1.0
2011-03-25,64.28,65.25,64.23,64.41,179400,38.0307379692155,38.6046305614703,38.0011558768312,38.1076514094146,303223.987116279,0.0,1.0
2011-03-28,63.98,65.2,63.955,64.38,78400,37.8532454149098,38.575048469086,37.8384543687177,38.089902153984,132512.600835654,0.0,1.0
2011-03-29,64.34,64.55,63.79,64.2,108700,38.0662364800766,38.1904812680905,37.7408334638496,37.9834066214006,183726.016719842,0.0,1.0
2011-03-30,64.63,65.09,64.38,64.6,115200,38.2378126159053,38.5099678658406,38.089902153984,38.2200633604748,194712.393064635,0.0,1.0
2011-03-31,65.41,65.47,64.36,64.47,91400,38.6992932570999,38.734791767961,38.0780693170303,38.1431499202757,154485.35352524,0.0,1.0
2011-04-01,66.16,66.28,65.31,65.86,84200,39.1430246428639,39.2140216645862,38.6401290723314,38.9655320885583,142315.8289587,0.0,1.0
2011-04-04,66.48,66.5,66.02,66.15,81000,39.3323500341233,39.344182871077,39.060194784188,39.1371082243871,136907.151373571,0.0,1.0
2011-04-05,66.7,66.87,66.181,66.49,91600,39.462511240614,39.5630903547206,39.1554491216653,39.3382664526001,154823.39587431,0.0,1.0
2011-04-06,66.56,67.02,66.09,66.78,54500,39.3796813819381,39.6518366318734,39.101609713526,39.5098425884289,92116.5401217238,0.0,1.0
2011-04-07,65.82,66.68,65.8,66.67,68000,38.9418664146509,39.4506784036603,38.9300335776972,39.4447619851835,114934.398683986,0.0,1.0
2011-04-08,65.45,66.25,65.2,66.1,34300,38.7229589310073,39.1962724091556,38.575048469086,39.1075261320028,57974.2628655987,0.0,1.0
2011-04-11,64.62,65.76,64.27,65.76,111300,38.2318961974285,38.9063679037898,38.0248215507386,38.9063679037898,188120.567257759,0.0,1.0
2011-04-12,63.77,64.6,63.37,64.18,80400,37.7290006268959,38.2200633604748,37.4923438878218,37.9715737844469,135893.02432636,0.0,1.0
2011-04-13,63.75,64.38,63.52,64.25,56300,37.7171677899422,38.089902153984,37.5810901649746,38.0129887137849,95158.9212633587,0.0,1.0
2011-04-14,63.77,63.88,63.41,63.56,69300,37.7290006268959,37.7940812301413,37.5160095617292,37.604755838882,117131.673952944,0.0,1.0
2011-04-15,64.0,64.12,63.48,63.61,109000,37.8650782518636,37.9360752735858,37.5574244910672,37.6343379312663,184233.080243447,0.0,1.0
2011-04-18,63.06,63.5,62.59,63.45,69300,37.3089349150393,37.5692573280209,37.0308632466272,37.5396752356366,117131.673952944,0.0,1.0
2011-04-19,63.4,63.48,62.54,63.05,111700,37.5100931432523,37.5574244910672,37.0012811542429,37.3030184965625,188796.6519559,0.0,1.0
2011-04-20,63.26,64.14,62.94,64.14,134900,37.4272632845764,37.9479081105395,37.2379378933171,37.9479081105395,228009.564448083,0.0,1.0
2011-04-21,63.63,63.66,63.21,63.35,37400,37.64617076822,37.6639200236505,37.3976811921921,37.4805110508681,63213.919276192,0.0,1.0
2011-04-25,63.24,63.54,62.85,63.02,91700,37.4154304476227,37.5929230019283,37.1846901270254,37.2852692411319,154992.417048845,0.0,1.0
2011-04-26,61.79,63.6099,61.61,63.48,283400,36.5575497684789,37.6342787670815,36.4510542358955,37.5574244910672,479006.008632964,0.0,1.0
2011-04-27,61.92,61.97,61.37,61.79,238700,36.634463208678,36.6640453010623,36.309060192451,36.5575497684789,403453.543615697,0.0,1.0
2011-04-28,61.91,62.63,61.87,61.99,148100,36.6285467902011,37.0545289205346,36.6048811162937,36.675878138016,250320.35948674,0.0,1.0
2011-04-29,62.1,62.27,61.5,61.97,387000,36.7409587412614,36.8415378553679,36.3859736326501,36.6640453010623,654111.945451506,0.0,1.0
2011-05-02,62.46,62.72,61.79,62.27,315800,36.9539498064281,37.1077766868263,36.5575497684789,36.8415378553679,533768.869182392,0.0,1.0
2011-05-03,62.53,62.63,61.95,62.45,243000,36.9953647357661,37.0545289205346,36.6522124641086,36.9480333879512,410721.454120713,0.0,1.0
2011-05-04,62.35,62.76,61.96,62.6,106000,36.8888692031827,37.1314423607337,36.6581288825854,37.036779665104,179162.445007389,0.0,1.0
2011-05-05,61.54,62.26,61.39,62.2,59900,36.4096393065576,36.835621436891,36.3208930294047,36.8001229260299,101243.683546628,0.0,1.0
2011-05-06,62.08,63.34,61.9,62.02,110000,36.7291259043076,37.4745946323912,36.6226303717243,36.6936273934465,185923.291988801,0.0,1.0
2011-05-09,62.63,62.89,62.18,62.18,96000,37.0545289205346,37.2083558009328,36.7882900890762,36.7882900890762,162260.327553862,0.0,1.0
2011-05-10,63.06,63.31,62.87,62.99,72100,37.3089349150393,37.4568453769607,37.1965229639791,37.2675199857013,121864.266839932,0.0,1.0
2011-05-11,63.09,63.37,62.61,63.08,220400,37.3266841704699,37.4923438878218,37.0426960835809,37.320767751993,372522.668675741,0.0,1.0
2011-05-12,63.23,63.74,62.55,63.05,92000,37.4095140291458,37.7112513714654,37.0071975727198,37.3030184965625,155499.480572451,0.0,1.0
2011-05-13,62.69,63.42,62.2,63.41,128400,37.0900274313957,37.521925980206,36.8001229260299,37.5160095617292,217023.188103291,0.0,1.0
2011-05-16,62.97,63.22,62.37,62.53,164300,37.2556871487476,37.403597610669,36.9007020401364,36.9953647357661,277701.789761454,0.0,1.0
2011-05-17,62.93,63.03,62.53,62.93,147500,37.2320214748402,37.2911856596088,36.9953647357661,37.2320214748402,249306.232439528,0.0,1.0
2011-05-18,64.04,64.06,62.82,63.1,69500,37.888743925771,37.9005767627247,37.1669408715948,37.3326005889467,117469.716302015,0.0,1.0
2011-05-19,64.71,64.81,64.05,64.34,126800,38.2851439637202,38.3443081484887,37.8946603442478,38.0662364800766,214318.849310726,0.0,1.0
2011-05-20,64.55,64.9,64.16,64.74,122800,38.1904812680905,38.3975559147804,37.9597409474932,38.3028932191507,207558.002329315,0.0,1.0
2011-05-23,63.22,63.8,63.19,63.8,96800,37.403597610669,37.7467498823265,37.3858483552384,37.7467498823265,163612.496950144,0.0,1.0
2011-05-24,63.18,63.86,62.945,63.57,76300,37.3799319367616,37.7822483931876,37.2408961025555,37.6106722573588,128963.156170413,0.0,1.0
2011-05-25,63.51,63.7894,62.7,62.94,82500,37.5751737464977,37.740478478741,37.0959438498726,37.2379378933171,139442.4689916,0.0,1.0
2011-05-26,64.06,64.16,63.1,63.53,67900,37.9005767627247,37.9597409474932,37.3326005889467,37.5870065834514,114765.37750945,0.0,1.0
2011-05-27,64.83,65.0,64.37,64.38,70400,38.3561409854424,38.4567200995489,38.0839857355071,38.089902153984,118990.906872832,0.0,1.0
2011-05-31,66.12,66.16,65.0,65.0,223300,39.1193589689565,39.1430246428639,38.4567200995489,38.4567200995489,377424.282737265,0.0,1.0
2011-06-01,65.01,66.4,64.81,65.95,155900,38.4626365180258,39.2850186863084,38.3443081484887,39.01877985485,263504.01110049,0.0,1.0
2011-06-02,64.74,65.23,64.51,65.04,111100,38.3028932191507,38.5927977245166,38.1668155941831,38.4803857734563,187782.524908688,0.0,1.0
2011-06-03,63.98,64.45,63.88,64.07,107100,37.8532454149098,38.131317083322,37.7940812301413,37.9064931812015,181021.677927278,0.0,1.0
2011-06-06,63.79,64.22,63.58,64.07,131600,37.7408334638496,37.9952394583543,37.6165886758357,37.9064931812015,222431.865688419,0.0,1.0
2011-06-07,64.68,65.29,64.09,64.57,170200,38.2673947082896,38.6282962353777,37.9183260181552,38.2023141050442,287674.039059035,0.0,1.0
2011-06-08,64.24,64.5535,63.87,64.47,135000,38.007072295308,38.1925520145574,37.7881648116645,38.1431499202757,228178.585622619,0.0,1.0
2011-06-09,66.56,67.0,64.8701,66.29,222900,39.3796813819381,39.6400037949197,38.3798658235346,39.219938083063,376748.198039124,0.0,1.0
2011-06-10,65.31,66.47,65.21,66.46,115900,38.6401290723314,39.3264336156464,38.5809648875628,39.3205171971696,195895.541286381,0.0,1.0
2011-06-13,67.04,67.36,65.3,65.63,261200,39.6636694688271,39.8529948600864,38.6342126538545,38.8294544635907,441483.307886133,0.0,1.0
2011-06-14,65.51,67.57,65.38,67.55,268300,38.7584574418685,39.9772396481003,38.6815440016694,39.9654068111466,453483.811278137,0.0,1.0
2011-06-15,63.9,65.61,63.43,65.25,218700,37.805914067095,38.817621626637,37.5278423986829,38.6046305614703,369649.308708642,0.0,1.0
2011-06-16,63.4,64.12,62.82,63.7,135700,37.7585827192802,38.1873868132531,37.4131571991354,37.9372510917689,227852.302189482,0.42,1.0
2011-06-17,63.15,64.2,63.1,63.9,202000,37.6096924088729,38.2350317125834,37.5799143467915,38.0563633400947,339175.866192155,0.0,1.0
2011-06-20,63.63,64.01,63.07,63.22,106500,37.8955618048549,38.1218750766739,37.5620475095426,37.651381695787,178822.919551804,0.0,1.0
2011-06-21,64.48,64.69,63.49,63.77,122000,38.4017888602395,38.5268567209816,37.8121832310268,37.9789403786829,204848.79047249,0.0,1.0
2011-06-22,64.77,65.84,64.37,64.52,160600,38.574501620312,39.211752148855,38.3362771236604,38.4256113099047,269661.604507228,0.0,1.0
2011-06-23,64.74,64.8,63.44,64.05,96800,38.5566347830631,38.5923684575608,37.7824051689454,38.1456975263391,162535.761620795,0.0,1.0
2011-06-24,64.0,64.94,63.81,64.88,193300,38.1159194642576,38.6757470313889,38.0027628283481,38.6400133568911,324567.796707642,0.0,1.0
2011-06-27,64.14,65.19,63.84,64.15,102700,38.1992980380857,38.8246373417961,38.020629665597,38.205253650502,172442.38345512,0.0,1.0
2011-06-28,64.11,64.55,63.7,64.5,131900,38.1814312008368,38.4434781471536,37.9372510917689,38.4137000850721,221471.766092798,0.0,1.0
2011-06-29,64.42,64.85,64.0207,64.51,89400,38.3660551857418,38.6221465196423,38.1282475819593,38.4196556974884,150110.507116726,0.0,1.0
2011-06-30,65.03,65.39,64.59,64.87,114400,38.7293475431355,38.943749590122,38.4673005968187,38.6340577444749,192087.718279122,0.0,1.0
2011-07-01,65.76,65.92,65.09,65.23,103800,39.1641072495247,39.2593970481853,38.7650812176332,38.8484597914613,174289.380746266,0.0,1.0
2011-07-05,66.22,66.26,65.11,65.86,95100,39.438065420674,39.4618878703392,38.7769924424658,39.2236633736876,159681.311261752,0.0,1.0
2011-07-06,66.7,66.92,65.99,66.21,119000,39.723934816656,39.8549582898144,39.3010863350994,39.4321098082577,199811.525133002,0.0,1.0
2011-07-07,66.88,67.33,66.73,67.03,90200,39.8311358401492,40.0991383988823,39.7418016539049,39.9204700263936,151453.777873923,0.0,1.0
2011-07-08,66.09,66.58,65.99,66.36,138100,39.3606424592623,39.6524674676605,39.3010863350994,39.5214439945021,231882.114461072,0.0,1.0
2011-07-11,65.77,65.92,65.39,65.68,105800,39.170062861941,39.2593970481853,38.943749590122,39.1164623501944,177647.557639257,0.0,1.0
2011-07-12,65.31,65.71,65.18,65.71,74300,38.8961046907916,39.1343291874432,38.8186817293799,39.1343291874432,124756.271574639,0.0,1.0
2011-07-13,65.45,66.22,65.32,65.69,94100,38.9794832646197,39.438065420674,38.9020603032079,39.1224179626107,158002.222815256,0.0,1.0
2011-07-14,64.36,65.73,64.04,65.5,84400,38.3303215112441,39.1462404122758,38.1397419139228,39.0092613267011,141715.064884247,0.0,1.0
2011-07-15,64.8,64.98,63.75,64.38,130600,38.5923684575608,38.6995694810541,37.9670291538503,38.3422327360766,219288.951112354,0.0,1.0
2011-07-18,63.37,64.5,63.16,64.5,70900,37.7407158820313,38.4137000850721,37.6156480212892,38.4137000850721,119047.370856554,0.0,1.0
2011-07-19,63.59,63.82,63.22,63.6,107300,37.8717393551897,38.0087184407644,37.651381695787,37.877694967606,180166.190309001,0.0,1.0
2011-07-20,63.49,63.89,63.1,63.79,195700,37.8121832310268,38.0504077276784,37.5799143467915,37.9908516035155,328597.608979232,0.0,1.0
2011-07-21,64.12,64.16,63.49,63.91,203300,38.1873868132531,38.2112092629182,37.8121832310268,38.062318952511,341358.6811726,0.0,1.0
2011-07-22,64.19,64.42,63.67,64.21,56700,38.2290761001671,38.3660551857418,37.91938425452,38.2409873249997,95204.3149163129,0.0,1.0
2011-07-25,64.23,64.46,63.5,63.7,93800,38.2528985498323,38.389877635407,37.8181388434431,37.9372510917689,157498.496281308,0.0,1.0
2011-07-26,63.41,64.33,63.34,64.33,99100,37.7645383316965,38.3124546739952,37.7228490447824,38.3124546739952,166397.665047735,0.0,1.0
2011-07-27,62.26,63.34,62.26,63.29,241700,37.0796429038231,37.7228490447824,37.0796429038231,37.693070982701,405835.677518039,0.0,1.0
2011-07-28,61.48,62.58,61.34,62.41,116200,36.6151051353525,37.2702225011444,36.5317265615244,37.1689770900675,195110.077482814,0.0,1.0
2011-07-29,61.05,61.4,60.53,61.4,148800,36.359013801452,36.5674602360221,36.0493219558049,36.5674602360221,249848.360838578,0.0,1.0
2011-08-01,60.06,61.73,59.38,61.73,245900,35.7694081722393,36.7639954457597,35.3644265279315,36.7639954457597,412887.848993321,0.0,1.0
2011-08-02,57.76,59.55,57.74,59.52,240600,34.3996173164925,35.4656719390084,34.3877060916599,35.4478051017596,403988.680226894,0.0,1.0
2011-08-03,57.43,57.96,56.27,57.96,305700,34.2030821067549,34.5187295648183,33.5122310664652,34.5187295648183,513297.338093772,0.0,1.0
2011-08-04,54.87,56.96,54.85,56.85,239400,32.6784453281846,33.9231683231893,32.666534103352,33.8576565866101,401973.774091099,0.0,1.0
2011-08-05,53.65,55.75,52.54,55.52,224800,31.9518606133972,33.2025392208182,31.290787635189,33.0655601352435,377459.08277226,0.0,1.0
2011-08-08,49.24,52.87,49.22,52.5,237600,29.3254355378132,31.4873228449266,29.3135243129806,31.2669651855238,398951.414887406,0.0,1.0
2011-08-09,52.55,52.68,48.84,49.71,192800,31.2967432476053,31.374166209017,29.0872110411616,29.6053493213788,323728.252484393,0.0,1.0
2011-08-10,51.5,52.95,51.11,51.63,246100,30.6714039438948,31.5349677442569,30.4391350596595,30.7488269053066,413223.666682621,0.0,1.0
2011-08-11,54.14,54.86,51.75,51.8,178700,32.2436856217954,32.6724897157683,30.820294254302,30.8500723163835,300053.105388803,0.0,1.0
2011-08-12,54.81,55.19,54.0,54.55,175000,32.6427116536869,32.8690249255059,32.1603070479674,32.4878657308633,293840.478136768,0.0,1.0
2011-08-15,56.07,56.07,55.22,55.55,80400,33.3931188181394,33.3931188181394,32.8868917627548,33.0834269724923,134998.711098264,0.0,1.0
2011-08-16,55.33,56.01,55.02,55.45,71900,32.952403499334,33.3573851436417,32.767779514429,33.0238708483294,120726.459303049,0.0,1.0
2011-08-17,55.49,55.97,55.33,55.83,128000,33.0476932979946,33.3335626939765,32.952403499334,33.2501841201485,214923.321151465,0.0,1.0
2011-08-18,52.31,54.01,51.76,54.01,95200,31.1538085496143,32.1662626603836,30.8262498667183,32.1662626603836,159849.220106402,0.0,1.0
2011-08-19,51.35,53.08,51.34,51.72,69400,30.5820697576504,31.6123907056687,30.5761141452342,30.8024274170532,116528.73818681,0.0,1.0
2011-08-22,51.77,52.75,51.55,52.5,85500,30.8322054791346,31.4158554959311,30.7011820059762,31.2669651855238,143562.062175393,0.0,1.0
2011-08-23,53.47,53.47,51.8,52.13,85000,31.844659589904,31.844659589904,30.8500723163835,31.0466075261211,142722.517952144,0.0,1.0
2011-08-24,53.89,54.1,52.88,53.52,109600,32.0947953113882,32.2198631721303,31.4932784573428,31.8744376519854,184028.093735941,0.0,1.0
2011-08-25,52.46,54.715,51.96,54.36,157000,31.2431427358587,32.5861333357321,30.9453621150441,32.3747090949538,263616.886099843,0.0,1.0
2011-08-26,53.35,53.74,51.38,52.16,180300,31.7731922409085,32.0054611251438,30.5999365948993,31.0644743633699,302739.646903196,0.0,1.0
2011-08-29,55.69,55.9,53.92,54.21,145900,33.1668055463204,33.2918734070625,32.112662148637,32.2853749087094,244979.00434374,0.0,1.0
2011-08-30,54.93,55.77,54.37,55.59,267500,32.7141790026824,33.2144504456507,32.3806647073701,33.1072494221575,449156.159437631,0.0,1.0
2011-08-31,55.86,56.13,54.13,54.95,322900,33.2680509573973,33.4288524926372,32.2377300093791,32.7260902275149,542177.6593735,0.0,1.0
2011-09-01,50.12,51.75,47.75,51.48,1192400,29.8495294304467,30.820294254302,28.4380492877859,30.6594927190622,2002145.06360162,0.0,1.0
2011-09-02,50.04,50.26,48.19,48.25,460400,29.8018845311164,29.9329080042748,28.7000962341027,28.7358299086005,773052.320766675,0.0,1.0
2011-09-06,49.6,49.65,48.58,48.75,382100,29.5398375847996,29.5696156468811,28.932365118338,29.033610529415,641579.695406053,0.0,1.0
2011-09-07,50.24,50.56,49.89,50.27,287200,29.9209967794422,30.1115763767635,29.7125503448721,29.9388636166911,482234.201833599,0.0,1.0
2011-09-08,49.43,50.13,49.26,49.8,258200,29.4385921737227,29.855485042863,29.3373467626458,29.6589498331254,433540.63688522,0.0,1.0
2011-09-09,47.38,49.02,47.09,48.84,308000,28.2176916283832,29.1944120646548,28.0449788683108,29.0872110411616,517159.241520712,0.0,1.0
2011-09-12,46.36,47.36,45.38,47.07,452100,27.6102191619216,28.2057804035506,27.0265691451252,28.0330676434782,759115.886660759,0.0,1.0
2011-09-13,46.55,46.77,45.8,46.34,383600,27.7233757978311,27.8543992709895,27.2767048666093,27.598307937089,644098.328075796,0.0,1.0
2011-09-14,47.75,48.27,46.23,47.04,252100,28.4380492877859,28.747741133433,27.5327962005098,28.0152008062293,423298.197361596,0.0,1.0
2011-09-15,48.67,48.91,47.76,48.16,271600,28.9859656300847,29.1289003280756,28.4440049002022,28.6822293968538,456040.422068263,0.0,1.0
2011-09-16,48.08,48.83,47.86,48.32,581000,28.8847202190077,29.3352930177651,28.7525521980389,29.0289035146101,967102.322203474,0.42,1.0
2011-09-19,47.28,47.4,46.435,46.98,261700,28.4041092336665,28.4762008814677,27.8964638803998,28.2238801141635,435612.181963251,0.0,1.0
2011-09-20,47.32,47.69,47.05,47.58,318200,28.4281397829336,28.6504223636539,28.2659335753809,28.5843383531694,529659.137564793,0.0,1.0
2011-09-21,45.28,47.39,45.24,47.39,117900,27.2025817703134,28.4701932441509,27.1785512210464,28.4701932441509,196250.195848175,0.0,1.0
2011-09-22,43.27,44.34,42.83,44.29,219400,25.9950466696436,26.6378638625375,25.7307106277059,26.6078256759537,365201.806353601,0.0,1.0
2011-09-23,43.6,43.95,42.83,43.35,124000,26.1932987010968,26.4035660071836,25.7307106277059,26.0431077681777,206403.937957368,0.0,1.0
2011-09-26,44.04,44.1,42.63,44.1,130000,26.4576347430345,26.4936805669351,25.6105578813706,26.4936805669351,216391.225277886,0.0,1.0
2011-09-27,45.27,46.59,44.36,44.97,148300,27.1965741329967,27.9895822588097,26.649879137171,27.0163450134937,246852.451605465,0.0,1.0
2011-09-28,43.51,45.38,43.37,45.22,287500,26.139229965246,27.2626581434811,26.0551230428112,27.1665359464128,478557.517441477,0.0,1.0
2011-09-29,44.45,44.77,43.59,44.095,179500,26.7039478730219,26.8961922671584,26.1872910637801,26.4906767482767,298786.345672158,0.0,1.0
2011-09-30,42.89,44.15,42.86,43.97,214400,25.7667564516065,26.5237187535189,25.7487335396562,26.4155812818172,356879.066919836,0.0,1.0
2011-10-03,41.65,43.41,41.63,42.9,356000,25.0218094243276,26.0791535920783,25.0097941496941,25.7727640889233,592579.047684056,0.0,1.0
2011-10-04,43.65,43.72,40.77,41.39,413200,26.2233368876807,26.265390348898,24.4931373404523,24.8656108540917,687791.186806325,0.0,1.0
2011-10-05,44.9,45.15,43.42,43.99,409200,26.9742915522763,27.1244824851955,26.0851612293951,26.4275965564507,681132.995259315,0.0,1.0
2011-10-06,46.27,46.34,44.44,45.11,173000,27.7973378646732,27.8393913258905,26.6979402357051,27.1004519359284,287966.784408263,0.0,1.0
2011-10-07,45.26,46.74,44.7,46.74,121100,27.1905664956799,28.0796968185612,26.854138805941,28.0796968185612,201576.749085784,0.0,1.0
2011-10-10,46.98,47.01,46.15,46.17,112400,28.2238801141635,28.2419030261138,27.725246216872,27.7372614915055,187095.182471034,0.0,1.0
2011-10-11,46.62,47.25,46.37,46.75,110900,28.00760517076,28.3860863217162,27.8574142378408,28.0857044558779,184598.360640904,0.0,1.0
2011-10-12,47.49,47.93,46.78,47.04,124400,28.5302696173186,28.7946056592562,28.1037273678282,28.2599259380641,207069.757112069,0.0,1.0
2011-10-13,47.03,47.62,46.33,47.35,117600,28.2539183007474,28.6083689024365,27.8333836885738,28.4461626948838,195750.831482149,0.0,1.0
2011-10-14,47.07,47.24,46.21,47.24,128500,28.2779488500144,28.3800786843994,27.7612920407726,28.3800786843994,213894.403447756,0.0,1.0
2011-10-17,45.27,46.94,45.03,46.69,178200,27.1965741329967,28.1998495648965,27.0523908373943,28.0496586319773,296622.433419378,0.0,1.0
2011-10-18,46.0,46.5,44.8,45.49,227500,27.6351316571205,27.9355135229588,26.9142151791087,27.3287421539655,378684.6442363,0.0,1.0
2011-10-19,45.23,46.3,45.1,46.08,104000,27.1725435837296,27.8153607766235,27.0944442986116,27.6831927556546,173112.980222309,0.0,1.0
2011-10-20,45.19,45.68,44.45,45.44,112200,27.1485130344625,27.442887262984,26.7039478730219,27.2987039673817,186762.272893683,0.0,1.0
2011-10-21,46.0,46.27,45.41,45.77,120600,27.6351316571205,27.7973378646732,27.2806810554314,27.4969559988349,200744.475142408,0.0,1.0
2011-10-24,46.49,46.71,46.0,46.22,236700,27.929505885642,28.0616739066109,27.6351316571205,27.7672996780894,393998.484794428,0.0,1.0
2011-10-25,45.48,46.46,45.39,46.43,89200,27.3227345166487,27.9114829736917,27.2686657807978,27.8934600617414,148477.671498365,0.0,1.0
2011-10-26,45.64,46.5,44.65,46.12,165200,27.418856713717,27.9355135229588,26.8241006193572,27.7072233049217,274983.31089159,0.0,1.0
2011-10-27,47.45,48.15,46.23,47.11,580500,28.5062390680515,28.9267736802251,27.7733073154061,28.3019793992815,966270.048260098,0.0,1.0
2011-10-28,46.74,47.78,46.67,47.6,241700,28.0796968185612,28.7044910995048,28.0376433573438,28.596353627803,402321.224228192,0.0,1.0
2011-10-31,44.78,46.67,44.75,46.3,238500,26.9021999044752,28.0376433573438,26.8841769925249,27.8153607766235,396994.670990582,0.0,1.0
2011-11-01,42.66,45.36,42.53,43.98,313200,25.6285807933209,27.2506428688475,25.550481508203,26.4215889191339,521336.398131029,0.0,1.0
2011-11-02,43.55,44.1488,42.9,43.39,148800,26.163260514513,26.5229978370409,25.7727640889233,26.0671383174448,247684.725548842,0.0,1.0
2011-11-03,44.75,45.21,43.56,44.0,229900,26.8841769925249,27.1605283090961,26.1692681518298,26.4336041937675,382679.559164507,0.0,1.0
2011-11-04,46.08,46.08,44.0,44.52,169100,27.6831927556546,27.6831927556546,26.4336041937675,26.7460013342393,281475.047649927,0.0,1.0
2011-11-07,47.26,47.26,45.69,45.95,310000,28.392093959033,28.392093959033,27.4488949003008,27.6050934705367,516009.844893419,0.0,1.0
2011-11-08,48.55,48.64,47.32,47.48,313800,29.1670791728957,29.2211479087466,28.4281397829336,28.5242619800018,522335.126863081,0.0,1.0
2011-11-09,47.27,48.41,47.14,47.44,509100,28.3981015963497,29.082972250461,28.3200023112318,28.5002314307347,847421.329145936,0.0,1.0
2011-11-10,47.89,48.06,47.23,47.87,118300,28.7705751099892,28.8727049443742,28.3740710470827,28.7585598353556,196916.015002876,0.0,1.0
2011-11-11,48.81,49.22,48.48,48.48,118800,29.3232777431316,29.569590873119,29.1250257116783,29.1250257116783,197748.288946252,0.0,1.0
2011-11-14,47.71,48.5788,47.49,48.53,177300,28.6624376382874,29.184381168368,28.5302696173186,29.1550638982622,295124.340321301,0.0,1.0
2011-11-15,48.06,48.48,47.21,47.39,75200,28.8727049443742,29.1250257116783,28.3620557724491,28.4701932441509,125174.001083823,0.0,1.0
2011-11-16,47.51,48.57,47.31,47.66,201300,28.5422848919521,29.1790944475292,28.4221321456168,28.6323994517036,335073.489603372,0.0,1.0
2011-11-17,46.93,47.92,46.77,47.4,220100,28.1938419275797,28.7885980219395,28.0977197305115,28.4762008814677,366366.989874328,0.0,1.0
2011-11-18,47.0,47.34,46.76,47.27,314300,28.2358953887971,28.4401550575671,28.0917120931947,28.3981015963497,523167.400806457,0.0,1.0
2011-11-21,45.9,46.585,45.48,46.24,114000,27.5750552839529,27.9865784401513,27.3227345166487,27.7793149527229,189758.459089838,0.0,1.0
2011-11-22,45.63,46.05,45.47,45.75,159700,27.4128490764002,27.6651698437044,27.316726879332,27.4849407242014,265828.297514449,0.0,1.0
2011-11-23,44.32,45.56,44.27,45.19,136200,26.625848587904,27.3707956151829,26.5958104013201,27.1485130344625,226711.422175754,0.0,1.0
2011-11-25,44.61,45.18,44.3,44.3,58800,26.8000700700901,27.1425053971458,26.6138333132704,26.6138333132704,97875.4157410746,0.0,1.0
2011-11-28,42.33,44.27,41.74,42.61,1114500,25.4303287618676,26.5958104013201,25.0758781601785,25.5985426067371,1855138.61978619,0.0,1.0
2011-11-29,43.45,43.81,42.29,42.5,281000,26.1031841413454,26.3194590847489,25.4062982126006,25.5324585962527,467737.956177583,0.0,1.0
2011-11-30,46.62,46.68,44.85,44.95,289900,28.00760517076,28.0436509946606,26.9442533656925,27.0043297388602,482552.432369685,0.0,1.0
2011-12-01,45.63,47.315,45.58,46.59,197900,27.4128490764002,28.4251359642752,27.3828108898164,27.9895822588097,329414.026788412,0.0,1.0
2011-12-02,45.0,46.35,44.94,46.2,419200,27.034367925444,27.8453989632073,26.9983221015434,27.7552844034558,697778.474126844,0.0,1.0
2011-12-05,46.44,46.87,45.48,45.48,277600,27.8994676990582,28.1577961036791,27.3227345166487,27.3227345166487,462078.493362624,0.0,1.0
2011-12-06,46.18,46.66,45.86,46.5,118200,27.7432691288223,28.031635720027,27.5510247346858,27.9355135229588,196749.560214201,0.0,1.0
2011-12-07,46.39,46.72,45.45,45.72,167500,27.8694295124744,28.0676815439276,27.3047116046984,27.4669178122511,278811.771031122,0.0,1.0
2011-12-08,44.73,46.59,44.53,46.39,285500,26.8721617178913,27.9895822588097,26.752008971556,27.8694295124744,475228.421667973,0.0,1.0
2011-12-09,45.92,46.37,44.82,44.83,240000,27.5870705585864,27.8574142378408,26.9262304537422,26.932238091059,399491.492820712,0.0,1.0
2011-12-12,44.23,45.45,43.94,45.45,203100,26.5717798520531,27.3047116046984,26.3975583698669,27.3047116046984,338069.675799527,0.0,1.0
2011-12-13,43.46,45.0,43.27,44.54,149100,26.1091917786621,27.034367925444,25.9950466696436,26.7580166088728,248184.089914868,0.0,1.0
2011-12-14,42.93,43.5685,42.73,43.09,193200,25.7907870008736,26.174374643549,25.6706342545383,25.8869091979418,321590.651720673,0.0,1.0
2011-12-15,43.16,43.56,42.71,43.25,121200,25.9289626591592,26.1692681518298,25.6586189799047,25.9830313950101,201743.203874459,0.0,1.0
2011-12-16,43.47,43.77,42.82,42.87,383500,26.367520183283,26.5494906469358,25.9732508453688,26.0035792559775,632245.462755699,0.42,1.0
2011-12-19,42.76,44.63,42.44,43.68,383900,25.9368567526382,27.071139309407,25.7427549247419,26.49489950784,632904.910435235,0.0,1.0
2011-12-20,44.53,44.8,43.67,43.67,157300,27.0104824881894,27.1742559054769,26.4888338257182,26.4888338257182,259327.799977761,0.0,1.0
2011-12-21,44.66,44.89,43.99,44.3,178700,27.0893363557723,27.2288470445727,26.6829356536145,26.870971799389,294608.250832968,0.0,1.0
2011-12-22,45.42,45.83,44.84,45.01,136200,27.5503281970259,27.799021164018,27.1985186339639,27.3016352300338,224541.934882206,0.0,1.0
2011-12-23,45.8,45.89,45.29,45.46,80000,27.7808241176527,27.8354152567485,27.471474329443,27.5745909255129,131889.535907316,0.0,1.0
2011-12-27,45.43,45.65,45.29,45.52,58300,27.5563938791477,27.6898388858263,27.471474329443,27.6109850182435,96114.4992924567,0.0,1.0
2011-12-28,44.65,45.21,44.53,45.13,100200,27.0832706736505,27.422948872469,27.0104824881894,27.3744234154949,165191.643723914,0.0,1.0
2011-12-29,45.42,45.61,44.83,44.83,83800,27.5503281970259,27.6655761573393,27.1924529518422,27.1924529518422,138154.288862914,0.0,1.0
2011-12-30,45.55,45.83,45.33,45.4,104300,27.6291820646088,27.799021164018,27.4957370579301,27.5381968327824,171950.982439164,0.0,1.0
2012-01-03,46.87,47.21,46.51,46.51,109400,28.4298521046808,28.6360852968206,28.2114875482975,28.2114875482975,180358.940353255,0.0,1.0
2012-01-04,46.64,47.02,46.4,46.89,82400,28.2903414158804,28.5208373365072,28.1447650449582,28.4419834689244,135846.221984536,0.0,1.0
2012-01-05,46.41,46.81,45.69,46.34,115800,28.15083072708,28.3934580119503,27.7141016143134,28.1083709522277,190910.10322584,0.0,1.0
2012-01-06,46.61,46.83,46.09,46.42,163000,28.2721443695151,28.4055893761938,27.9567288991837,28.1568964092017,268724.929411157,0.0,1.0
2012-01-09,46.36,46.87,46.23,46.78,110400,28.1205023164712,28.4298521046808,28.0416484488883,28.375260965585,182007.559552097,0.0,1.0
2012-01-10,46.94,47.3,46.59,47.01,133100,28.4723118795331,28.6906764359164,28.2600130052716,28.5147716543855,219431.215365798,0.0,1.0
2012-01-11,47.16,47.25,46.66,46.66,136900,28.6057568862118,28.6603480253077,28.3024727801239,28.3024727801239,225695.968321395,0.0,1.0
2012-01-12,47.17,47.59,46.535,47.1,155300,28.6118225683336,28.8665812174474,28.2266517536019,28.5693627934813,256030.561580078,0.0,1.0
2012-01-13,46.75,47.05,46.23,46.94,141000,28.3570639192197,28.5390343828725,28.0416484488883,28.4723118795331,232455.307036646,0.0,1.0
2012-01-17,47.61,47.96,46.83,47.13,287100,28.878712581691,29.0910114559525,28.4055893761938,28.5875598398466,473318.571987381,0.0,1.0
2012-01-18,48.45,48.54,47.34,47.49,96800,29.3882298799186,29.4428210190145,28.7149391644035,28.8059243962299,159586.338447853,0.0,1.0
2012-01-19,49.72,49.99,48.35,48.44,175300,30.1585715093819,30.3223449266694,29.3275730587011,29.3821641977969,289002.945556908,0.0,1.0
2012-01-20,48.3,49.54,48.25,49.34,131500,29.2972446480923,30.0493892311903,29.2669162374835,29.9280755887551,216793.424647651,0.0,1.0
2012-01-23,48.78,48.81,48.02,48.28,77000,29.5883973899367,29.6065944363019,29.127405548683,29.2851132838488,126943.678310792,0.0,1.0
2012-01-24,48.56,48.8513,48.07,48.29,126100,29.454952383258,29.6316457034648,29.1577339592918,29.2911789659705,207890.880973907,0.0,1.0
2012-01-25,48.89,48.91,48.0,48.44,86400,29.655119893276,29.6672512575195,29.1152741844395,29.3821641977969,142440.698779902,0.0,1.0
2012-01-26,48.79,49.19,48.48,48.85,94400,29.5944630720584,29.8370903569288,29.4064269262839,29.630857164789,155629.652370634,0.0,1.0
2012-01-27,49.09,49.3,48.61,48.73,86800,29.7764335357112,29.9038128602681,29.4852807938668,29.5580689793279,143100.146459438,0.0,1.0
2012-01-30,48.56,49.03,47.99,48.64,79000,29.454952383258,29.7400394429806,29.1092085023178,29.5034778402321,130240.916708475,0.0,1.0
2012-01-31,48.45,48.9,48.19,48.89,134400,29.3882298799186,29.6611855753978,29.2305221447529,29.655119893276,221574.420324292,0.0,1.0
2012-02-01,49.59,49.91,48.52,48.7,182500,30.0797176417991,30.2738194696953,29.430689654771,29.5398719329626,300873.003788565,0.0,1.0
2012-02-02,49.54,50.08,49.37,49.56,87300,30.0493892311903,30.3769360657652,29.9462726351204,30.0615205954338,143924.456058859,0.0,1.0
2012-02-03,51.17,51.47,50.145,50.27,180800,31.0380954170369,31.2200658806896,30.4163629995567,30.4921840260786,298070.351150535,0.0,1.0
2012-02-06,50.8,51.15,50.405,50.75,97500,30.8136651785318,31.0259640527934,30.5740707347224,30.783336767923,160740.371887042,0.0,1.0
2012-02-07,50.89,51.53,50.5,50.74,82500,30.8682563176277,31.2564599734202,30.6316947148791,30.7772710858013,136011.08390442,0.0,1.0
2012-02-08,50.81,51.53,50.61,50.95,104100,30.8197308606536,31.2564599734202,30.6984172182184,30.9046504103582,171621.258599395,0.0,1.0
2012-02-09,50.64,51.03,49.73,50.88,109800,30.7166142645837,30.9531758673323,30.1646371915037,30.8621906355059,181018.388032792,0.0,1.0
2012-02-10,50.78,50.83,49.88,50.17,129600,30.8015338142883,30.8318622248971,30.2556224233301,30.4315272048611,213661.048169853,0.0,1.0
2012-02-13,51.14,51.53,50.9,51.4,125000,31.0198983706716,31.2564599734202,30.8743219997494,31.1776061058373,206077.399855182,0.0,1.0
2012-02-14,51.0,51.29,50.41,50.91,55100,30.934978820967,31.110883602498,30.5771035757833,30.8803876818712,90838.9178561642,0.0,1.0
2012-02-15,49.79,51.2583,49.59,51.22,208200,30.2010312842342,31.091655390172,30.0797176417991,31.0684238276457,343242.517198792,0.0,1.0
2012-02-16,50.99,51.02,49.61,49.77,155500,30.9289131388452,30.9471101852105,30.0918490060426,30.1888999199907,256360.285419847,0.0,1.0
2012-02-17,50.81,51.44,50.65,51.25,54700,30.8197308606536,31.2018688343244,30.7226799467055,31.0866208740109,90179.4701766276,0.0,1.0
2012-02-21,51.1,51.44,50.75,50.9,83200,30.9956356421846,31.2018688343244,30.783336767923,30.8743219997494,137165.117343609,0.0,1.0
2012-02-22,50.67,51.3,50.58,51.04,92800,30.734811310949,31.1169492846197,30.6802201718531,30.959241549454,152991.861652487,0.0,1.0
2012-02-23,50.96,51.12,50.432,50.81,85200,30.91071609248,31.0077670064281,30.5904480764511,30.8197308606536,140462.355741292,0.0,1.0
2012-02-24,50.87,51.16,50.6916,51.1,53200,30.8561249533841,31.0320297349151,30.747913184332,30.9956356421846,87706.5413783655,0.0,1.0
2012-02-27,51.21,51.47,50.0,50.57,113400,31.0623581455239,31.2200658806896,30.3284106087912,30.6741544897314,186953.417148621,0.0,1.0
2012-02-28,51.57,52.28,51.178,51.35,90700,31.2807227019072,31.711386132552,31.0429479627343,31.1472776952285,149529.76133492,0.0,1.0
2012-02-29,51.21,52.06,50.83,51.53,264700,31.0623581455239,31.5779411258734,30.8318622248971,31.2564599734202,436389.501933334,0.0,1.0
2012-03-01,49.82,52.75,48.872,52.61,315300,30.2192283305995,31.9964731922747,29.6442016654568,31.9115536425701,519809.633394711,0.0,1.0
2012-03-02,49.09,49.34,48.02,48.9,230600,29.7764335357112,29.9280755887551,29.127405548683,29.6611855753978,380171.587252839,0.0,1.0
2012-03-05,49.6,49.78,48.75,49.6,206000,30.0857833239208,30.1949656021125,29.5702003435714,30.0857833239208,339615.55496134,0.0,1.0
2012-03-06,49.1,49.25,48.56,49.2,170100,29.7824992178329,29.8734844496593,29.454952383258,29.8431560390505,280430.125722932,0.0,1.0
2012-03-07,49.66,49.72,48.88,49.3,151500,30.1221774166514,30.1585715093819,29.6490542111542,29.9038128602681,249765.80862448,0.0,1.0
2012-03-08,50.52,50.92,49.88,49.88,123700,30.6438260791226,30.8864533639929,30.2556224233301,30.2556224233301,203934.194896688,0.0,1.0
2012-03-09,50.71,51.37,50.24,50.35,77900,30.759074039436,31.159409059472,30.4739869797134,30.5407094830527,128427.435589749,0.0,1.0
2012-03-12,50.87,50.98,50.5,50.8,81000,30.8561249533841,30.9228474567235,30.6316947148791,30.8136651785318,133538.155106158,0.0,1.0
2012-03-13,51.84,51.91,50.95,51.24,113400,31.4444961191947,31.486955894047,30.9046504103582,31.0805551918892,186953.417148621,0.0,1.0
2012-03-14,52.03,52.43,51.74,51.95,79700,31.5597440795081,31.8023713643784,31.3838392979771,31.511218622534,131394.950147664,0.0,1.0
2012-03-15,52.38,52.51,52.12,52.24,69600,31.7720429537696,31.8508968213525,31.6143352186039,31.687123404065,114743.896239365,0.0,1.0
2012-03-16,52.56,52.69,52.05,52.15,160000,32.1359838810751,32.215467859472,31.824162119672,31.8853036415157,261687.957995038,0.42,1.0
2012-03-19,52.44,52.98,52.36,52.51,101600,32.0626140548626,32.3927782728189,32.0137008373876,32.1054131201533,166171.853326849,0.0,1.0
2012-03-20,52.42,52.6,51.86,52.16,67400,32.0503857504939,32.1604404898126,31.7079932281689,31.8914177937001,110236.05230541,0.0,1.0
2012-03-21,52.1,52.59,51.93,52.59,91900,31.8547328805939,32.1543263376282,31.7507922934595,32.1543263376282,150307.0208734,0.0,1.0
2012-03-22,51.31,51.62,50.9601,51.6,93000,31.3717148580282,31.5612535757439,31.157780673097,31.5490252713751,152106.125584616,0.0,1.0
2012-03-23,52.01,52.03,51.11,51.47,53600,31.7997055109345,31.8119338153032,31.2494318143407,31.4695412929782,87665.4659283377,0.0,1.0
2012-03-26,52.65,52.99,51.92,52.66,109000,32.1910112507345,32.3988924250033,31.7446781412751,32.1971254029189,178274.92138412,0.0,1.0
2012-03-27,53.18,53.62,52.322,52.76,112200,32.5150613165064,32.7840840126189,31.990467059087,32.2582669247626,183508.68054402,0.0,1.0
2012-03-28,55.21,55.23,53.12,53.32,265700,33.7562342099345,33.7684625143033,32.4783764034001,32.6006594470876,434565.56524551,0.0,1.0
2012-03-29,56.4,56.51,54.3,54.86,267100,34.4838183198751,34.5510739939033,33.1998463611564,33.5422388834814,436855.334877967,0.0,1.0
2012-03-30,55.92,56.88,54.97,56.88,204000,34.1903390150251,34.7772976247251,33.6094945575095,34.7772976247251,333652.146443674,0.0,1.0
2012-04-02,56.5,56.86,55.3,55.7,269600,34.5449598417189,34.7650693203564,33.8112615795939,34.0558276669689,440944.209221639,0.0,1.0
2012-04-03,56.33,56.42,55.27,56.34,286200,34.4410192545845,34.4960466242439,33.7929191230408,34.4471334067689,468094.334863624,0.0,1.0
2012-04-04,56.05,56.15,55.39,55.94,244200,34.269822993422,34.3309645152658,33.8662889492533,34.2025673193939,399401.245889927,0.0,1.0
2012-04-05,55.2,56.09,55.06,56.0,178200,33.7501200577501,34.2942796021595,33.6645219271689,34.2392522325001,291454.963216974,0.0,1.0
2012-04-09,54.15,54.76,54.12,54.33,135900,33.1081340783908,33.4810973616376,33.0897916218376,33.2181888177095,222271.209322035,0.0,1.0
2012-04-10,53.33,54.38,53.08,54.16,239300,32.606773599272,33.2487595786314,32.4539197946626,33.1142482305751,391387.052176328,0.0,1.0
2012-04-11,53.34,53.83,53.04,53.72,130400,32.6128877514564,32.9124812084908,32.4294631859251,32.8452255344626,213275.685765956,0.0,1.0
2012-04-12,54.15,54.32,53.53,53.55,144500,33.1081340783908,33.2120746655251,32.7290566429595,32.7412849473282,236336.937064268,0.0,1.0
2012-04-13,53.54,54.06,53.25,54.04,158000,32.7351707951439,33.0531067087314,32.557860381797,33.0408784043626,258416.8585201,0.0,1.0
2012-04-16,53.75,53.91,53.23,53.66,120200,32.8635679910157,32.9613944259658,32.5456320774283,32.8085406213564,196593.078443772,0.0,1.0
2012-04-17,54.36,54.6,53.97,54.07,111000,33.2365312742626,33.3832709266876,32.998079339072,33.0592208609158,181546.020859058,0.0,1.0
2012-04-18,53.72,54.48,53.55,53.96,114100,32.8452255344626,33.3099011004751,32.7412849473282,32.9919651868876,186616.225045211,0.0,1.0
2012-04-19,53.89,54.37,53.38,53.82,82500,32.949166121597,33.242645426447,32.6373443601939,32.9063670563064,134932.853341191,0.0,1.0
2012-04-20,53.98,54.46,53.92,54.06,51100,33.0041934912564,33.2976727961064,32.9675085781501,33.0531067087314,83576.5915846651,0.0,1.0
2012-04-23,53.29,53.64,52.74,53.5,105200,32.5823169905345,32.7963123169876,32.2460386203939,32.7107141864064,172059.832381737,0.0,1.0
2012-04-24,52.98,54.08,52.81,53.46,145700,32.3927782728189,33.0653350131001,32.2888376856845,32.6862575776689,238299.596749231,0.0,1.0
2012-04-25,54.08,54.24,53.35,53.35,88900,33.0653350131001,33.1631614480501,32.6190019036408,32.6190019036408,145400.371660993,0.0,1.0
2012-04-26,53.93,54.23,53.5,53.8,87000,32.9736227303345,33.1570472958658,32.7107141864064,32.8941387519376,142292.827159802,0.0,1.0
2012-04-27,54.24,54.45,53.76,53.99,87300,33.1631614480501,33.291558643922,32.8696821432001,33.0103076434408,142783.492081043,0.0,1.0
2012-04-30,53.64,54.44,53.48,54.2,158000,32.7963123169876,33.2854444917376,32.6984858820376,33.1387048393126,258416.8585201,0.0,1.0
2012-05-01,54.44,54.898,53.63,53.63,135400,33.2854444917376,33.565472661782,32.7901981648033,32.7901981648033,221453.434453301,0.0,1.0
2012-05-02,54.21,54.36,53.77,54.16,78000,33.144818991497,33.2365312742626,32.8757962953845,33.1142482305751,127572.879522581,0.0,1.0
2012-05-03,53.24,54.36,52.97,54.23,122900,32.5517462296126,33.2365312742626,32.3866641206345,33.1570472958658,201009.062734939,0.0,1.0
2012-05-04,52.13,53.005,51.77,52.98,86100,31.873075337147,32.4080636532798,31.6529658585095,32.3927782728189,140820.83239608,0.0,1.0
2012-05-07,52.28,52.34,51.65,51.9,64000,31.9647876199126,32.0014725330189,31.579596032297,31.7324498369064,104675.183198015,0.0,1.0
2012-05-08,52.09,52.24,51.59,51.98,155000,31.8486187284095,31.9403310111751,31.5429111191907,31.7813630543814,253510.209307693,0.0,1.0
2012-05-09,51.15,51.8,51.07,51.51,229000,31.2738884230782,31.6713083150626,31.2249752056032,31.4939979017157,374540.889880398,0.0,1.0
2012-05-10,51.24,51.84,51.05,51.62,100900,31.3289157927376,31.6957649238001,31.2127469012345,31.5612535757439,165026.968510621,0.0,1.0
2012-05-11,51.24,51.84,50.88,50.88,88000,31.3289157927376,31.6957649238001,31.1088063141001,31.1088063141001,143928.376897271,0.0,1.0
2012-05-14,50.56,50.9172,50.2511,50.75,47200,30.9131534442001,31.131550960226,30.7242872832248,31.0293223357032,77197.9476085362,0.0,1.0
2012-05-15,49.36,50.4,49.21,50.4,166000,30.1794551820751,30.8153270092501,30.0877428993095,30.8153270092501,271501.256419852,0.0,1.0
2012-05-16,47.31,49.7589,47.25,49.6,221400,28.9260539842782,30.4233487127098,28.889369071172,30.3261948345001,362110.711875634,0.0,1.0
2012-05-17,45.79,47.74,45.66,47.26,237600,27.9967028522532,29.1889625282064,27.9172188738564,28.8954832233564,388606.617622632,0.0,1.0
2012-05-18,45.56,46.17,45.52,45.91,229900,27.8560773520126,28.2290406352595,27.8316207432751,28.0700726784657,376012.88464412,0.0,1.0
2012-05-21,45.79,45.9062,44.92,45.72,286400,27.9967028522532,28.0677493006357,27.4647716122126,27.9539037869626,468421.444811118,0.0,1.0
2012-05-22,45.03,45.73,44.8,45.73,212000,27.5320272862407,27.960017939147,27.3914017860001,27.960017939147,346736.544343425,0.0,1.0
2012-05-23,44.89,44.99,43.98,44.75,193000,27.4464291556595,27.5075706775032,26.8900413068814,27.3608310250782,315661.099331514,0.0,1.0
2012-05-24,44.55,44.89,44.14,44.81,157200,27.2385479813907,27.4464291556595,26.9878677418314,27.3975159381845,257108.418730125,0.0,1.0
2012-05-25,44.49,44.69,44.3,44.49,92900,27.2018630682845,27.324146111972,27.0856941767814,27.2018630682845,151942.570610869,0.0,1.0
2012-05-29,45.13,45.37,44.67,44.67,170700,27.5931688080845,27.7399084605095,27.3119178076032,27.3119178076032,279188.340185956,0.0,1.0
2012-05-30,44.31,44.8482,44.22,44.66,108900,27.0918083289657,27.4208719995288,27.0367809593064,27.3058036554189,178111.366410373,0.0,1.0
2012-05-31,43.74,44.46,43.23,44.29,244800,26.7433016544564,27.1835206117314,26.4314798930532,27.079580024597,400382.575732407,0.0,1.0
2012-06-01,42.99,43.11,42.43,42.99,246400,26.2847402406282,26.3581100668407,25.9423477183032,26.2847402406282,402999.455312359,0.0,1.0
2012-06-04,42.92,43.304,42.27,43.05,329700,26.2419411753376,26.4767246192176,25.8445212833532,26.3214251537345,539240.748443525,0.0,1.0
2012-06-05,44.1,44.29,42.73,42.91,218000,26.9634111330939,27.079580024597,26.1257722838345,26.2358270231532,356549.842768238,0.0,1.0
2012-06-06,44.49,45.46,44.37,45.26,221600,27.2018630682845,27.7949358301689,27.128493242072,27.6726527864814,362437.821823127,0.0,1.0
2012-06-07,45.32,46.044,44.2,44.2,575400,27.7093376995876,28.1520023177364,27.0245526549376,27.0245526549376,941095.318939655,0.0,1.0
2012-06-08,44.93,45.2,44.49,45.0,179500,27.470885764397,27.6359678733751,27.2018630682845,27.5136848296876,293581.177875683,0.0,1.0
2012-06-11,43.65,45.54,43.56,45.39,194800,26.688274284797,27.8438490476439,26.6332469151376,27.7521367648782,318605.088858958,0.0,1.0
2012-06-12,42.95,43.879,42.86,43.79,304300,26.2602836318907,26.8282883698192,26.2052562622314,26.7738724153782,497697.785111813,0.0,1.0
2012-06-13,42.53,43.38,42.44,42.94,274300,26.003489240147,26.5231921758189,25.9484618704876,26.2541694797063,448631.292987743,0.0,1.0
2012-06-14,41.6,42.68,41.47,42.48,270100,25.4348730870001,26.0952015229126,25.3553891086032,25.9729184792251,441761.984090373,0.0,1.0
2012-06-15,42.06,42.32,41.65,41.65,395300,25.7161240874814,25.8750920442751,25.465443847922,25.465443847922,646532.811221489,0.0,1.0
2012-06-18,41.3,41.64,40.79,41.64,221800,25.5082429132126,25.7182381333214,25.1932500830494,25.7182381333214,359112.935813199,0.42,1.0
2012-06-19,41.87,42.09,41.34,41.35,231100,25.860293723395,25.9961729834653,25.5329482332254,25.5391245632286,374170.421399595,0.0,1.0
2012-06-20,42.05,42.06,41.53,41.82,188500,25.9714676634525,25.9776439934557,25.6502985032862,25.829412073379,305197.42290707,0.0,1.0
2012-06-21,41.28,42.1,41.14,42.1,202400,25.4958902532062,26.0023493134685,25.4094216331614,26.0023493134685,327702.697063081,0.0,1.0
2012-06-22,41.4,41.83,41.025,41.46,539100,25.5700062132446,25.8355884033822,25.3383938381246,25.6070641932638,872848.438669501,0.0,1.0
2012-06-25,39.42,40.72,39.23,40.72,292700,24.3470928726112,25.150015773027,24.2297426025504,25.150015773027,473906.024853576,0.0,1.0
2012-06-26,38.9,39.84,38.78,39.45,274700,24.0259237124448,24.6064987327455,23.9518077524064,24.3656218626208,444762.504363777,0.0,1.0
2012-06-27,39.19,39.46,38.83,38.95,392500,24.2050372825376,24.371798192624,23.9826894024224,24.0568053624608,635490.655124799,0.0,1.0
2012-06-28,38.92,39.44,38.83,39.0,322300,24.0382763724512,24.3594455326176,23.9826894024224,24.0876870124768,521830.92521458,0.0,1.0
2012-06-29,41.0,41.26,40.5,40.5,370300,25.3229530131166,25.4835375931998,25.0141365129567,25.0141365129567,599546.979854047,0.0,1.0
2012-07-02,41.2,41.7,40.76,41.23,335200,25.4464796131806,25.7552961133406,25.1747210930398,25.4650086031902,542717.114898937,0.0,1.0
2012-07-03,41.92,41.92,41.31,41.31,153400,25.891175373411,25.891175373411,25.5144192432158,25.5144192432158,248367.557951959,0.0,1.0
2012-07-05,41.33,42.04,41.06,41.89,242600,25.5267719032222,25.9652913334493,25.3600109931358,25.8726463834014,392789.892823634,0.0,1.0
2012-07-06,41.35,41.45,40.63,40.94,352900,25.5391245632286,25.6008878632606,25.0944288029983,25.2858950330974,571374.91004724,0.0,1.0
2012-07-09,41.07,41.31,40.55,41.3,208600,25.366187323139,25.5144192432158,25.0450181629727,25.5082429132126,337741.020787346,0.0,1.0
2012-07-10,40.84,41.7599,40.6,41.39,121300,25.2241317330654,25.7922923300597,25.0758998129887,25.5638298832414,196394.946411817,0.0,1.0
2012-07-11,40.8,41.35,40.72,40.95,251000,25.1994264130526,25.5391245632286,25.150015773027,25.2920713631006,406390.202385541,0.0,1.0
2012-07-12,40.85,41.12,39.9,40.55,193800,25.2303080630686,25.397068973155,24.6435567127647,25.0450181629727,313778.570606844,0.0,1.0
2012-07-13,41.93,42.19,40.8,41.0,127800,25.8973517034141,26.0579362834973,25.1994264130526,25.3229530131166,206918.995477578,0.0,1.0
2012-07-16,41.94,42.05,41.72,41.88,148200,25.9035280334173,25.9714676634525,25.767648773347,25.8664700533982,239948.318699351,0.0,1.0
2012-07-17,42.23,42.23,41.42,41.6,188800,26.0826416035101,26.0826416035101,25.582358873251,25.6935328133086,305683.148248566,0.0,1.0
2012-07-18,42.38,42.66,42.01,42.01,144500,26.1752865535581,26.3482237936477,25.9467623434397,25.9467623434397,233957.706154226,0.0,1.0
2012-07-19,42.59,42.75,42.1,42.58,72100,26.3049894836253,26.4038107636765,26.0023493134685,26.2988131536221,116735.990406364,0.0,1.0
2012-07-20,41.92,42.3699,41.73,42.28,60100,25.891175373411,26.1690484602549,25.7738251033502,26.1135232535261,97306.9767464978,0.0,1.0
2012-07-23,41.74,41.87,40.94,41.48,117000,25.7800014333534,25.860293723395,25.2858950330974,25.6194168532702,189432.883183698,0.0,1.0
2012-07-24,40.53,41.82,40.15,41.75,131600,25.0326655029663,25.829412073379,24.7979649628447,25.7861777633566,213071.516469869,0.0,1.0
2012-07-25,40.59,41.02,40.29,40.81,98100,25.0697234829855,25.335305673123,24.8844335828895,25.2056027430558,158832.186669408,0.0,1.0
2012-07-26,41.53,41.91,41.02,41.28,133000,25.6502985032862,25.8849990434077,25.335305673123,25.4958902532062,215338.234730187,0.0,1.0
2012-07-27,42.69,42.92,41.85,41.85,106600,26.3667527836573,26.5088083737309,25.8479410633886,25.8479410633886,172594.40467848,0.0,1.0
2012-07-30,43.44,43.71,42.36,42.66,186000,26.8299775338972,26.9967384439836,26.1629338935517,26.3482237936477,301149.711727931,0.0,1.0
2012-07-31,43.26,44.05,43.24,43.43,165900,26.7188035938396,27.2067336640924,26.7064509338332,26.823801203894,268606.113847654,0.0,1.0
2012-08-01,42.85,44.25,42.73,43.65,114400,26.4655740637085,27.3302602641564,26.3914581036701,26.9596804639644,185223.263557394,0.0,1.0
2012-08-02,42.2,42.9196,41.75,42.53,88500,26.0641126135005,26.5085613205307,25.7861777633566,26.2679315036061,143288.975741515,0.0,1.0
2012-08-03,43.6,44.25,43.04,43.37,166600,26.9287988139484,27.3302602641564,26.5829243337693,26.7867432238748,269739.472977813,0.0,1.0
2012-08-06,43.03,43.9,42.95,43.6,213900,26.5767480037661,27.1140887140444,26.5273373637405,26.9287988139484,346322.168487119,0.0,1.0
2012-08-07,43.4,43.9399,43.1,43.16,100600,26.8052722138844,27.1387322707572,26.6199823137885,26.6570402938076,162879.897848547,0.0,1.0
2012-08-08,43.91,44.068,43.23,43.23,157800,27.1202650440476,27.2178510580981,26.70027460383,26.70027460383,255491.529627244,0.0,1.0
2012-08-09,43.36,44.23,43.2122,43.8,114500,26.7805668938716,27.31790760415,26.6892807364243,27.0523254140124,185385.17200456,0.0,1.0
2012-08-10,43.89,43.9852,43.12,43.18,61000,27.1079123840412,27.1667110456716,26.6323349737949,26.669392953814,98764.1527709879,0.0,1.0
2012-08-13,43.17,44.01,43.02,43.9,72700,26.6632166238108,27.1820283440796,26.5705716737629,27.1140887140444,117707.441089358,0.0,1.0
2012-08-14,43.31,43.53,43.02,43.4,100300,26.7496852438556,26.885564503926,26.5705716737629,26.8052722138844,162394.172507051,0.0,1.0
2012-08-15,40.97,42.23,39.98,40.64,543400,25.304424023107,26.0826416035101,24.6929673527903,25.1006051330015,879810.501897621,0.0,1.0
2012-08-16,41.66,41.94,40.88,40.9,171700,25.7305907933278,25.9035280334173,25.2488370530782,25.2611897130846,277996.803783256,0.0,1.0
2012-08-17,41.13,41.88,40.995,41.57,163200,25.4032453031582,25.8664700533982,25.319864848115,25.675003823299,264234.585774184,0.0,1.0
2012-08-20,41.87,41.87,41.2,41.23,151600,25.860293723395,25.860293723395,25.4464796131806,25.4650086031902,245453.205902979,0.0,1.0
2012-08-21,42.2,42.34,41.91,41.91,190900,26.0641126135005,26.1505812335453,25.8849990434077,25.8849990434077,309083.225639043,0.0,1.0
2012-08-22,41.94,42.25,41.57,42.21,180300,25.9035280334173,26.0949942635165,25.675003823299,26.0702889435037,291920.930239494,0.0,1.0
2012-08-23,40.95,41.95,40.89,41.95,153300,25.2920713631006,25.9097043634205,25.2550133830814,25.9097043634205,248205.649504795,0.0,1.0
2012-08-24,40.8,40.97,40.5,40.86,81700,25.1994264130526,25.304424023107,25.0141365129567,25.2364843930718,132279.201334258,0.0,1.0
2012-08-27,40.9,41.14,40.53,40.92,112000,25.2611897130846,25.4094216331614,25.0326655029663,25.273542373091,181337.460825421,0.0,1.0
2012-08-28,40.7,41.12,40.52,40.78,199000,25.1376631130207,25.397068973155,25.0264891729631,25.1870737530462,322197.809859452,0.0,1.0
2012-08-29,40.7,41.01,40.54,40.67,354000,25.1376631130207,25.3291293431198,25.0388418329695,25.1191341230111,573155.90296606,0.0,1.0
2012-08-30,44.22,44.75,40.5,40.56,774900,27.3117312741468,27.6390767643163,25.0141365129567,25.0511944929759,1254628.55708588,0.0,1.0
2012-08-31,44.5,44.8186,44.095,44.68,306200,27.4846685142363,27.6814463881383,27.2345271491068,27.5958424542939,495763.665220927,0.0,1.0
2012-09-04,44.33,44.91,43.75,44.57,184700,27.3796709041819,27.7378980443675,27.0214437639964,27.5279028242587,299044.901914779,0.0,1.0
2012-09-05,44.4,44.53,43.885,44.48,203500,27.4229052142043,27.5031975042459,27.1048242190396,27.4723158542299,329483.689981903,0.0,1.0
2012-09-06,45.48,45.7301,44.27,44.76,164100,28.0899488545499,28.2444188679299,27.3426129241628,27.6452530943195,265691.761798674,0.0,1.0
2012-09-07,46.19,46.44,45.49,45.67,72900,28.528468284777,28.682876534857,28.0961251845531,28.2072991246106,118031.257983689,0.0,1.0
2012-09-10,46.2,46.42,46.0,46.3,98400,28.5346446147802,28.6705238748506,28.4111180147162,28.5964079148122,159317.912010905,0.0,1.0
2012-09-11,46.14,46.66,45.81,46.18,131600,28.497586634761,28.8187557949274,28.2937677446554,28.5222919547738,213071.516469869,0.0,1.0
2012-09-12,46.22,46.3,45.98,46.28,110200,28.5469972747866,28.5964079148122,28.3987653547098,28.5840552548058,178423.10877644,0.0,1.0
2012-09-13,47.29,47.33,46.17,46.33,135500,29.2078645851289,29.2325699051417,28.5161156247706,28.6149369048218,219385.945909326,0.0,1.0
2012-09-14,46.34,47.38,46.14,47.16,267900,28.621113234825,29.2634515551577,28.497586634761,29.1275722950873,433752.729956519,0.0,1.0
2012-09-17,45.3,46.288,45.16,46.13,184600,27.9787749144923,28.5889963188083,27.8923062944475,28.4914103047578,298882.993467612,0.0,1.0
2012-09-18,45.29,45.37,44.79,45.09,213700,28.2320044446234,28.2818732976941,27.9203241129319,28.1073323119468,342819.193691477,0.42,1.0
2012-09-19,44.89,45.46,44.7,45.35,171000,27.9826601792702,28.3379757573986,27.8642216532274,28.2694060844264,274319.523262716,0.0,1.0
2012-09-20,44.35,44.74,44.0,44.7,293200,27.6460454210433,27.8891560797627,27.4278691888592,27.8642216532274,470353.708892564,0.0,1.0
2012-09-21,44.38,45.94,44.25,44.88,581800,27.6647462409448,28.6371888758225,27.583709354705,27.9764265726363,933328.062188587,0.0,1.0
2012-09-24,44.6,44.745,44.07,44.07,98300,27.8018855868891,27.8922728830796,27.471504435296,27.471504435296,157693.620682602,0.0,1.0
2012-09-25,43.65,44.96,43.63,44.87,184500,27.2096929566751,28.026295425707,27.1972257434074,27.9701929660025,295976.327730825,0.0,1.0
2012-09-26,43.67,43.97,43.31,43.76,152600,27.2221601699427,27.4091683689577,26.9977503311248,27.2782626296472,244802.100876553,0.0,1.0
2012-09-27,43.98,44.11,43.58,43.9,189300,27.4154019755915,27.4964388618313,27.1660577102382,27.3655331225208,303676.524875042,0.0,1.0
2012-09-28,44.18,44.41,43.4433,43.72,189900,27.5400741082681,27.6834470608463,27.0808443075538,27.2533282031119,304639.04951807,0.0,1.0
2012-10-01,44.29,44.55,43.79,44.39,227900,27.6086437812403,27.7707175537199,27.2969634495487,27.6709798475786,365598.943576451,0.0,1.0
2012-10-02,44.0,44.55,43.8125,44.38,106200,27.4278691888592,27.7707175537199,27.3109890644748,27.6647462409448,170366.861815792,0.0,1.0
2012-10-03,43.26,44.15,43.07,44.1,218900,26.9665822979556,27.5213732883666,26.8481437719128,27.4902052551975,351161.073931045,0.0,1.0
2012-10-04,43.12,43.4199,43.08,43.41,141300,26.879311805082,27.0662576680306,26.8543773785466,27.0600863974631,226674.553432876,0.0,1.0
2012-10-05,42.97,43.63,42.87,43.16,210600,26.7858077055745,27.1972257434074,26.7234716392362,26.9042462316173,337846.149702504,0.0,1.0
2012-10-08,43.25,43.4,42.83,42.83,107300,26.9603486913218,27.0538527908293,26.6985372127009,26.6985372127009,172131.490328009,0.0,1.0
2012-10-09,43.34,43.66,42.97,43.23,116800,27.0164511510263,27.2159265633089,26.7858077055745,26.9478814780541,187371.463842604,0.0,1.0
2012-10-10,42.85,43.4869,42.8,43.29,199700,26.7110044259685,27.1080228324773,26.6798363927994,26.9852831178571,320360.285354179,0.0,1.0
2012-10-11,43.12,43.4,42.9301,43.05,126000,26.879311805082,27.0538527908293,26.7609356151055,26.8356765586452,202130.175035686,0.0,1.0
2012-10-12,42.91,43.25,42.68,43.22,167200,26.7484060657715,26.9603486913218,26.6050331131934,26.9416478714203,268223.533856879,0.0,1.0
2012-10-15,43.17,43.23,42.62,42.9,127100,26.9104798382511,26.9478814780541,26.5676314733904,26.7421724591377,203894.803547903,0.0,1.0
2012-10-16,44.04,44.26,43.05,43.25,156000,27.4528036153945,27.5899429613388,26.8356765586452,26.9603486913218,250256.40718704,0.0,1.0
2012-10-17,44.6,44.79,44.01,44.19,98600,27.8018855868891,27.9203241129319,27.434102795493,27.546307714902,158174.883004116,0.0,1.0
2012-10-18,44.49,44.77,43.97,44.36,200200,27.7333159139169,27.9078568996642,27.4091683689577,27.6522790276771,321162.389223368,0.0,1.0
2012-10-19,44.01,44.22,43.77,44.14,150900,27.434102795493,27.5650085348035,27.284496236281,27.5151396817328,242074.94772131,0.0,1.0
2012-10-22,43.94,44.4,43.62,43.98,67600,27.3904675490562,27.6772134542124,27.1909921367736,27.4154019755915,108444.443114384,0.0,1.0
2012-10-23,43.21,43.67,43.18,43.66,149700,26.9354142647865,27.2221601699427,26.916713444885,27.2159265633089,240149.898435255,0.0,1.0
2012-10-24,42.77,43.43,42.69,43.31,210700,26.6611355728979,27.0725536107308,26.6112667198272,26.9977503311248,338006.570476341,0.0,1.0
2012-10-25,42.9,43.2899,42.6301,42.99,125900,26.7421724591377,26.9852207817908,26.5739274160906,26.7982749188422,201969.754261848,0.0,1.0
2012-10-26,42.57,43.12,42.47,43.05,87400,26.5364634402212,26.879311805082,26.4741273738829,26.8356765586452,140207.756334278,0.0,1.0
2012-10-31,41.96,42.91,41.75,42.73,103100,26.1562134355575,26.7484060657715,26.025307696247,26.6362011463625,165393.817826819,0.0,1.0
2012-11-01,42.97,43.19,41.88,42.08,274700,26.7858077055745,26.9229470515188,26.1063445824869,26.2310167151635,440675.865732563,0.0,1.0
2012-11-02,41.9,43.36,41.82,43.17,159000,26.1188117957545,27.0289183642939,26.0689429426839,26.9104798382511,255069.030402175,0.0,1.0
2012-11-05,41.9,42.05,41.64,41.82,119800,26.1188117957545,26.212315895262,25.9567380232749,26.0689429426839,192184.08705774,0.0,1.0
2012-11-06,42.52,42.56,41.89,41.97,126700,26.5052954070521,26.5302298335874,26.1125781891207,26.1624470421913,203253.120452551,0.0,1.0
2012-11-07,41.66,42.0879,41.25,42.06,95600,25.9692052365426,26.2359412644042,25.7136273645555,26.2185495018958,153362.259788981,0.0,1.0
2012-11-08,41.47,41.968,41.25,41.63,70000,25.8507667104998,26.1612003208646,25.7136273645555,25.9505044166411,112294.541686492,0.0,1.0
2012-11-09,41.8,42.35,41.35,41.5,137700,26.0564757294162,26.3993240942769,25.7759634308938,25.8694675304013,220899.405574714,0.0,1.0
2012-11-12,41.68,41.99,41.4,41.92,77100,25.9816724498102,26.174914255459,25.8071314640629,26.1312790090222,123684.416628979,0.0,1.0
2012-11-13,40.88,41.55,40.79,41.32,92500,25.4829839191037,25.9006355635704,25.4268814593992,25.7572626109923,148389.215800008,0.0,1.0
2012-11-14,40.0,41.01,39.92,41.01,101800,24.9344265353265,25.5640208053435,24.8845576822559,25.5640208053435,163308.347766927,0.0,1.0
2012-11-15,40.8,40.83,39.8,39.92,202800,25.433115066033,25.4518158859345,24.8097544026499,24.8845576822559,325333.329343152,0.0,1.0
2012-11-16,41.7,41.74,40.6,40.83,195800,25.9941396630779,26.0190740896132,25.3084429333564,25.4518158859345,314103.875174502,0.0,1.0
2012-11-19,42.48,42.695,42.03,42.14,215100,26.4803609805167,26.6143835231441,26.1998486819943,26.2684183549665,345065.084525207,0.0,1.0
2012-11-20,40.4,41.6,40.12,41.45,283300,25.1837708006798,25.9318035967396,25.0092298149325,25.8382994972321,454472.052282617,0.0,1.0
2012-11-21,40.77,40.82,40.07,40.4,143900,25.4144142461315,25.4455822793007,24.9780617817633,25.1837708006798,230845.493552661,0.0,1.0
2012-11-23,41.42,41.68,40.96,40.96,81500,25.8195986773306,25.9816724498102,25.5328527721743,25.5328527721743,130742.930677845,0.0,1.0
2012-11-26,41.77,41.9425,41.28,41.28,203300,26.0377749095147,26.1453046239483,25.732328184457,25.732328184457,326135.433212341,0.0,1.0
2012-11-27,41.44,42.05,41.4,41.68,147400,25.8320658905983,26.212315895262,25.8071314640629,25.9816724498102,236460.220636985,0.0,1.0
2012-11-28,42.0,42.52,41.18,41.18,266900,26.1811478620928,26.5052954070521,25.6699921181186,25.6699921181186,428163.045373212,0.0,1.0
2012-11-29,40.88,42.63,40.63,42.24,329400,25.4829839191037,26.5738650800242,25.3271437532579,26.3307544213048,528426.029021865,0.0,1.0
2012-11-30,41.03,41.37,40.77,40.88,474600,25.5764880186112,25.7884306441614,25.4144142461315,25.4829839191037,761356.992634416,0.0,1.0
2012-12-03,40.71,41.23,40.55,41.23,210200,25.3770126063286,25.7011601512878,25.2772749001872,25.7011601512878,337204.466607152,0.0,1.0
2012-12-04,40.87,41.21,40.6,40.6,241700,25.4767503124699,25.6886929380201,25.3084429333564,25.3084429333564,387737.010366073,0.0,1.0
2012-12-05,41.0,41.58,40.86,40.86,214600,25.5577871987097,25.9193363834719,25.470516705836,25.470516705836,344262.980656017,0.0,1.0
2012-12-06,41.33,41.5,40.69,40.87,161500,25.7634962176261,25.8694675304013,25.3645453930609,25.4767503124699,259079.549748121,0.0,1.0
2012-12-07,41.44,41.67,41.25,41.39,257700,25.8320658905983,25.9754388431764,25.7136273645555,25.8008978574291,413404.334180129,0.0,1.0
2012-12-10,42.4,42.51,40.7075,41.3,261800,26.4304921274461,26.4990618004182,25.3754542046701,25.7447953977246,419981.585907481,0.0,1.0
2012-12-11,41.05,42.23,40.99,41.73,326700,25.5889552318788,26.324520814671,25.5515535920758,26.0128404829794,524094.668128243,0.0,1.0
2012-12-12,43.83,44.6,41.04,41.25,966100,27.583709354705,28.0682965370714,25.8278674861303,25.9600276267757,1535114.89174596,0.42,1.0
2012-12-13,44.51,45.22,43.74,43.75,430600,28.0116564767948,28.4584836189769,27.5270692944284,27.5333626344591,684215.373549128,0.0,1.0
2012-12-14,44.06,44.84,43.96,44.45,229500,27.7284561754118,28.219336697809,27.6655227751045,27.9738964366104,364671.222084359,0.0,1.0
2012-12-17,43.95,44.42,43.61,44.05,198000,27.6592294350738,27.9550164165182,27.4452558740288,27.7221628353811,314618.30924925,0.0,1.0
2012-12-18,44.49,44.84,43.75,44.13,219900,27.9990697967334,28.219336697809,27.5333626344591,27.772509555627,349417.001029849,0.0,1.0
2012-12-19,44.83,45.525,44.35,44.47,184800,28.2130433577783,28.6504304899143,27.9109630363031,27.9864831166719,293643.7552993,0.0,1.0
2012-12-20,45.81,45.86,44.6831,44.81,190000,28.8297906807902,28.8612573809439,28.1205941927268,28.2004566777168,301906.458370493,0.0,1.0
2012-12-21,45.38,45.75,45.19,45.3,303500,28.5591770594686,28.7920306406058,28.4396035988847,28.5088303392228,482255.842712867,0.0,1.0
2012-12-24,45.31,45.51,45.1,45.51,51300,28.5151236792535,28.6409904798682,28.3829635386081,28.6409904798682,81514.7437600331,0.0,1.0
2012-12-26,45.04,45.629,44.901,45.19,126300,28.3452034984237,28.7158812262339,28.2577260719965,28.4396035988847,200688.345748385,0.0,1.0
2012-12-27,44.74,45.27,44.3801,45.27,154900,28.1564032975017,28.4899503191306,27.9299059897956,28.4899503191306,246133.212639944,0.0,1.0
2012-12-28,44.56,44.95,44.25,44.39,90900,28.0431231769485,28.2885634381471,27.8480296359958,27.936136396426,144438.405609883,0.0,1.0
2012-12-31,44.5,44.58,44.01,44.47,195100,28.0053631367641,28.05570985701,27.6969894752582,27.9864831166719,310010.263305701,0.0,1.0
2013-01-02,46.41,46.54,45.16,45.38,184900,29.2073910826342,29.2892045030337,28.4207235787925,28.5591770594686,293802.653435285,0.0,1.0
2013-01-03,46.48,46.52,46.14,46.43,131300,29.2514444628493,29.2766178229723,29.0374709018044,29.2199777626957,208633.252547609,0.0,1.0
2013-01-04,47.37,47.6198,46.23,46.31,248000,29.8115517255846,29.9687593595523,29.094110962081,29.1444576823269,394067.377241485,0.0,1.0
2013-01-07,47.11,47.39,46.95,47.32,144200,29.6479248847855,29.8241384056461,29.5472314442938,29.7800850254309,229131.112089606,0.0,1.0
2013-01-08,46.98,47.07,46.45,47.07,121200,29.566111464386,29.6227515246626,29.2325644427571,29.6227515246626,192584.540813177,0.0,1.0
2013-01-09,47.45,47.46,47.09,47.09,178900,29.8618984458305,29.8681917858612,29.6353382047241,29.6353382047241,284268.765276216,0.0,1.0
2013-01-10,47.47,47.93,47.07,47.64,210700,29.8744851258919,30.1639787673057,29.6227515246626,29.9814719064144,334798.372519278,0.0,1.0
2013-01-11,47.31,47.5,47.0,47.5,108100,29.7737916854002,29.8933651459841,29.5786981444475,29.8933651459841,171768.884999212,0.0,1.0
2013-01-14,46.94,47.5,46.86,47.33,120000,29.5409381042631,29.8933651459841,29.4905913840172,29.7863783654617,190677.763181364,0.0,1.0
2013-01-15,46.92,47.21,46.8,46.91,94600,29.5283514242016,29.7108582850929,29.4528313438328,29.5220580841709,150317.636641308,0.0,1.0
2013-01-16,46.65,46.94,46.5112,46.66,103300,29.3584312433718,29.5409381042631,29.2710796837452,29.3647245834025,164141.774471957,0.0,1.0
2013-01-17,47.3,47.36,46.89,46.97,119600,29.7674983453695,29.8052583855539,29.5094714041094,29.5598181243553,190042.170637426,0.0,1.0
2013-01-18,47.16,47.4331,46.94,47.26,99600,29.6793915849392,29.8512627011785,29.5409381042631,29.7423249852465,158262.543440532,0.0,1.0
2013-01-22,47.32,47.32,46.64,47.0,233600,29.7800850254309,29.7800850254309,29.3521379033411,29.5786981444475,371186.045659722,0.0,1.0
2013-01-23,47.37,47.6,47.21,47.38,174600,29.8115517255846,29.9562985462915,29.7108582850929,29.8178450656153,277436.145428884,0.0,1.0
2013-01-24,47.03,47.6,46.91,47.31,144200,29.5975781645397,29.9562985462915,29.5220580841709,29.7737916854002,229131.112089605,0.0,1.0
2013-01-25,46.87,47.18,46.68,47.18,144200,29.4968847240479,29.6919782650007,29.377311263464,29.6919782650007,229131.112089606,0.0,1.0
2013-01-28,47.05,47.26,46.72,46.78,172800,29.6101648446011,29.7423249852465,29.4024846235869,29.4402446637713,274575.978981164,0.0,1.0
2013-01-29,47.23,47.25,46.8,47.0,145900,29.7234449651543,29.7360316452158,29.4528313438328,29.5786981444475,231832.380401342,0.0,1.0
2013-01-30,47.05,47.27,46.82,47.27,190500,29.6101648446011,29.7486183252773,29.4654180238943,29.7486183252773,302700.949050415,0.0,1.0
2013-01-31,46.98,47.29,46.82,46.82,186900,29.566111464386,29.7612050053387,29.4654180238943,29.4654180238943,296980.616154974,0.0,1.0
2013-02-01,47.99,48.03,46.92,47.42,339700,30.2017388074901,30.226912167613,29.5283514242016,29.8430184257383,539776.967939244,0.0,1.0
2013-02-04,47.8,47.88,47.27,47.71,260300,30.0821653469062,30.132512067152,29.7486183252773,30.0255252866296,413611.847967574,0.0,1.0
2013-02-05,48.3,48.48,47.35,47.79,303700,30.3968323484428,30.510112468996,29.7989650455231,30.0758720068754,482573.638984835,0.0,1.0
2013-02-06,48.41,48.59,48.066,48.14,231700,30.4660590887809,30.5793392093341,30.2495681917237,30.2961389079511,368166.981076017,0.0,1.0
2013-02-07,48.46,48.47,48.04,48.35,111300,30.4975257889346,30.5038191289653,30.2332055076438,30.4282990485965,176853.625350715,0.0,1.0
2013-02-08,48.8,48.9399,48.16,48.51,127100,30.7114993499795,30.7995431770095,30.3087255880126,30.5289924890882,201959.530836261,0.0,1.0
2013-02-11,48.66,48.91,48.4,48.77,118000,30.6233925895492,30.7807260903176,30.4597657487502,30.6926193298873,187499.800461675,0.0,1.0
2013-02-12,48.95,49.05,48.67,48.67,157400,30.8058994504405,30.8688328507478,30.62968592958,30.62968592958,250105.666039556,0.0,1.0
2013-02-13,49.6,49.63,48.81,49.02,182600,31.2149665524382,31.2338465725304,30.7177926900102,30.8499528306556,290147.996307642,0.0,1.0
2013-02-14,50.09,50.1,49.44,49.52,169800,31.5233402139441,31.5296335539749,31.1142731119464,31.1646198321923,269809.03490163,0.0,1.0
2013-02-15,50.63,50.65,49.917,50.04,150700,31.8631805756037,31.8757672556652,31.4144654314124,31.4918735137905,239459.490928596,0.0,1.0
2013-02-19,51.2,51.35,50.8,50.8,252000,32.2219009573556,32.3163010578166,31.9701673561262,31.9701673561262,400423.302680863,0.0,1.0
2013-02-20,49.94,51.29,49.94,51.29,108900,31.4289401134831,32.2785410176322,31.4289401134831,32.2785410176322,173040.070087088,0.0,1.0
2013-02-21,50.12,50.29,49.74,49.9,275300,31.5422202340363,31.6492070145588,31.3030733128685,31.4037667533602,437446.568365246,0.0,1.0
2013-02-22,51.16,51.17,50.22,50.36,135400,32.1967275972326,32.2030209372633,31.6051536343437,31.6932603947739,215148.076122972,0.0,1.0
2013-02-25,50.35,51.73,50.35,51.28,226400,31.6869670547432,32.5554479789844,31.6869670547432,32.2722476776014,359745.37986884,0.0,1.0
2013-02-26,50.56,50.83,50.13,50.81,214300,31.8191271953886,31.9890473762184,31.5485135740671,31.9764606961569,340518.705414719,0.0,1.0
2013-02-27,52.17,52.56,50.31,50.5,257700,32.8323549403367,33.0777952015353,31.6617936946203,31.7813671552042,409480.496431979,0.0,1.0
2013-02-28,50.87,52.0775,49.79,52.02,464800,32.0142207363413,32.7741415450524,31.3345400130221,32.7379548398757,738558.536055817,0.0,1.0
2013-03-01,51.12,51.25,50.44,50.83,273900,32.1715542371097,32.2533676575092,31.7436071150198,31.9890473762184,435221.994461462,0.0,1.0
2013-03-04,51.68,51.77,51.0,51.0,214900,32.5239812788308,32.5806213391074,32.0960341567409,32.0960341567409,341472.094230625,0.0,1.0
2013-03-05,51.82,52.34,51.76,51.98,213700,32.612088039261,32.9393417208592,32.5743279990766,32.7127814797528,339565.316598812,0.0,1.0
2013-03-06,52.04,52.28,51.84,51.99,203200,32.7505415199372,32.9015816806748,32.6246747193225,32.7190748197835,322881.012320442,0.0,1.0
2013-03-07,52.25,52.55,51.87,51.87,154800,32.8827016605826,33.0715018615046,32.6435547394147,32.6435547394147,245974.314503959,0.0,1.0
2013-03-08,52.75,52.85,52.32,52.5,136600,33.1973686621192,33.2603020624266,32.9267550407977,33.0400351613509,217054.853754786,0.0,1.0
2013-03-11,53.52,53.53,52.69,52.75,132300,33.6819558444857,33.6882491845165,33.1596086219348,33.1973686621192,210222.233907454,0.0,1.0
2013-03-12,53.26,53.79,52.72,53.5,169400,33.5183290036866,33.8518760253155,33.178488642027,33.6693691644243,269173.442357692,0.0,1.0
2013-03-13,52.87,53.38,52.51,53.2,159000,33.272888742488,33.5938490840554,33.0463285013816,33.4805689635023,252648.036215307,0.0,1.0
2013-03-14,52.72,52.74,52.1,52.58,228900,33.4428089233178,33.4554958766271,33.0495133707295,33.3540002501527,360843.134548603,0.42,1.0
2013-03-15,52.59,52.66,51.95,52.66,234700,33.3603437268074,33.4047480633899,32.9543612209098,33.4047480633899,369986.385664295,0.0,1.0
2013-03-18,51.96,52.56,51.69,51.85,174600,32.9607046975644,33.3413132968434,32.7894308278888,32.8909264543632,275243.387034452,0.0,1.0
2013-03-19,53.2,53.28,51.78,52.13,274500,33.7472958027411,33.7980436159783,32.8465221177807,33.0685438006935,432728.005389215,0.0,1.0
2013-03-20,53.44,53.4895,52.99,53.23,132700,33.8995392424527,33.9309394518932,33.6140827929934,33.766326232705,209191.279836608,0.0,1.0
2013-03-21,53.02,53.48,52.93,53.11,113100,33.6331132229574,33.9249131490713,33.5760219330655,33.6902045128492,178293.396755994,0.0,1.0
2013-03-22,53.02,53.34,52.89,53.3,150600,33.6331132229574,33.8361044759062,33.5506480264469,33.8107305692876,237409.244486761,0.0,1.0
2013-03-25,52.77,53.555,52.57,53.25,114700,33.4745263065911,33.9724892239812,33.3476567734981,33.7790131860143,180815.67292584,0.0,1.0
2013-03-26,54.22,54.26,53.04,53.04,193600,34.3943304215154,34.419704328134,33.6458001762667,33.6458001762667,305195.416551374,0.0,1.0
2013-03-27,54.22,54.28,53.4,54.16,158400,34.3943304215154,34.4323912814433,33.8741653358341,34.3562695615875,249705.340814761,0.0,1.0
2013-03-28,53.62,54.24,53.58,54.13,178400,34.0137218222364,34.4070173748247,33.9883479156178,34.3372391316236,281233.792937836,0.0,1.0
2013-04-01,53.61,53.96,53.23,53.65,137700,34.0073783455817,34.2294000284945,33.766326232705,34.0327522522003,217073.392867377,0.0,1.0
2013-04-02,53.2,53.86,53.13,53.86,223900,33.7472958027411,34.165965261948,33.7028914661585,34.165965261948,352961.021517834,0.0,1.0
2013-04-03,51.85,53.26,51.68,53.16,231800,32.8909264543632,33.785356662669,32.7830873512342,33.7219218961225,365414.760106449,0.0,1.0
2013-04-04,52.39,52.8,51.87,52.06,162000,33.2334741937144,33.493556736555,32.9036134076725,33.0241394641109,255380.462196914,0.0,1.0
2013-04-05,51.58,51.73,51.184,51.64,152300,32.7196525846877,32.8148047345074,32.4684509091635,32.7577134446156,240089.162917222,0.0,1.0
2013-04-08,52.42,52.55,51.46,51.58,141300,33.2525046236783,33.3349698201888,32.6435308648319,32.7196525846877,222748.514249531,0.0,1.0
2013-04-09,52.31,52.86,52.3,52.54,120200,33.1827263804772,33.531617596483,33.1763829038225,33.3286263435341,189485.997259686,0.0,1.0
2013-04-10,53.13,53.43,52.345,52.42,163500,33.7028914661585,33.893195765798,33.2049285487685,33.2525046236783,257745.096106145,0.0,1.0
2013-04-11,52.79,53.67,52.57,53.17,202200,33.4872132599004,34.0454392055097,33.3476567734981,33.7282653727771,318752.650964297,0.0,1.0
2013-04-12,49.48,52.31,49.14,52.31,414000,31.3875224872111,33.1827263804772,31.1718442809529,33.1827263804772,652638.958947669,0.0,1.0
2013-04-15,47.24,49.0,46.5,49.0,422400,29.9665837165693,31.0830356077878,29.4971664441252,31.0830356077878,665880.908839362,0.0,1.0
2013-04-16,47.59,48.26,47.24,47.68,214900,30.1886053994821,30.6136183353437,29.9665837165693,30.245696689374,338773.21806245,0.0,1.0
2013-04-17,46.24,47.22,45.49,47.14,190400,29.3322360511043,29.95389676326,28.8564753020055,29.9031489500228,300150.864211682,0.0,1.0
2013-04-18,46.1,46.59,45.79,46.35,178200,29.2434273779392,29.554257734017,29.046779601645,29.4020142943054,280918.508416605,0.0,1.0
2013-04-19,46.12,46.63,46.05,46.2,276000,29.2561143312485,29.5796316406356,29.2117099946659,29.3068621444857,435092.639298446,0.0,1.0
2013-04-22,46.15,46.39,45.7,46.21,207000,29.2751447612124,29.427388200924,28.9896883117531,29.3132056211403,326319.479473835,0.0,1.0
2013-04-23,47.15,47.45,46.42,46.42,221600,29.9094924266775,30.099796726317,29.446418630888,29.446418630888,349335.24952368,0.0,1.0
2013-04-24,47.85,48.1,46.87,46.87,164300,30.353535792503,30.5121227088693,29.7318750803473,29.7318750803473,259006.234191068,0.0,1.0
2013-04-25,47.88,48.35,47.65,47.86,125900,30.372566222467,30.6707096252355,30.22666625941,30.3598792691577,198471.606114762,0.0,1.0
2013-04-26,47.66,48.07,47.41,47.77,167400,30.2330097360646,30.4930922789053,30.0744228196984,30.3027879792658,263893.144270145,0.0,1.0
2013-04-29,47.71,48.07,47.2,47.68,100200,30.2647271193379,30.4930922789053,29.9412098099507,30.245696689374,157957.54513661,0.0,1.0
2013-04-30,48.17,48.2,47.29,47.58,126400,30.5565270454518,30.5755574754158,29.9983010998426,30.1822619228274,199259.817417839,0.0,1.0
2013-05-01,47.43,48.09,47.35,47.9,112100,30.0871097730077,30.5057792322146,30.0363619597705,30.3852531757763,176716.97414984,0.0,1.0
2013-05-02,47.64,47.93,47.4044,47.48,99500,30.2203227827553,30.4042836057402,30.0708704727718,30.1188271562809,156854.049312303,0.0,1.0
2013-05-03,48.52,48.85,48.0,48.09,119700,30.7785487283646,30.9878834579681,30.4486879423228,30.5057792322146,188697.785956609,0.0,1.0
2013-05-06,48.74,49.09,48.2,48.47,85100,30.9181052147669,31.1401268976797,30.5755574754158,30.7468313450913,134153.563783688,0.0,1.0
2013-05-07,49.05,49.08,48.5406,48.76,87800,31.1147529910611,31.133783421025,30.7916162902732,30.9307921680762,138409.904820303,0.0,1.0
2013-05-08,49.3,49.7,48.88,48.95,108500,31.2733399074273,31.5270789736134,31.006913887932,31.0513182245146,171041.852767687,0.0,1.0
2013-05-09,49.07,49.49,48.868,49.16,81300,31.1274399443704,31.3938659638657,30.9993017159464,31.1845312342622,128163.157880303,0.0,1.0
2013-05-10,49.47,49.69,48.865,49.11,70300,31.3811790105564,31.5207354969587,30.99739867295,31.152813850989,110822.509212612,0.0,1.0
2013-05-13,49.19,49.5,49.045,49.5,116800,31.2035616642262,31.4002094405204,31.1115812527338,31.4002094405204,184126.160398763,0.0,1.0
2013-05-14,49.61,49.98,48.92,49.09,123400,31.4699876837215,31.7046963199436,31.0322877945506,31.1401268976797,194530.549599378,0.0,1.0
2013-05-15,49.92,50.19,49.4425,49.48,84100,31.6666354600157,31.8379093296912,31.3637344497561,31.3875224872111,132577.141177534,0.0,1.0
2013-05-16,51.13,51.46,49.78,49.86,278600,32.4341961352284,32.6435308648319,31.5778267868506,31.6285746000878,439191.338074446,0.0,1.0
2013-05-17,51.25,52.09,51.09,51.25,276800,32.5103178550842,33.0431698940749,32.4088222286098,32.5103178550842,436353.77738337,0.0,1.0
2013-05-20,51.27,52.06,51.0,51.06,173400,32.5230048083935,33.0241394641109,32.3517309387179,32.3897917986459,273351.679907068,0.0,1.0
2013-05-21,51.82,52.17,51.11,51.23,100100,32.8718960243993,33.0939177073121,32.4215091819191,32.4976309017749,157799.902875995,0.0,1.0
2013-05-22,51.12,52.5,50.8875,51.88,103200,32.4278526585737,33.3032524369155,32.2803668263531,32.9099568843272,162686.812955072,0.0,1.0
2013-05-23,51.28,51.52,50.64,50.67,73400,32.5293482850482,32.6815917247598,32.1233657791505,32.1423962091145,115709.419291688,0.0,1.0
2013-05-24,50.86,51.104,50.53,50.64,67600,32.2629222655528,32.4177030959263,32.0535875359494,32.1233657791505,106566.168175996,0.0,1.0
2013-05-28,51.23,51.82,51.05,51.36,57500,32.4976309017749,32.8718960243993,32.3834483219912,32.5800960982854,90644.2998538431,0.0,1.0
2013-05-29,51.16,51.5,50.64,50.89,71300,32.4532265651924,32.6689047714505,32.1233657791505,32.2819526955168,112398.931818765,0.0,1.0
2013-05-30,51.4,51.64,51.09,51.15,66000,32.605470004904,32.7577134446156,32.4088222286098,32.4468830885377,104043.89200615,0.0,1.0
2013-05-31,52.1,52.76,51.26,51.26,128900,33.0495133707295,33.4681828299364,32.5166613317389,32.5166613317389,203200.873933224,0.0,1.0
2013-06-03,52.67,52.73,51.4,52.01,99400,33.4110915400446,33.4491523999725,32.605470004904,32.9924220808376,156696.407051687,0.0,1.0
2013-06-04,52.22,53.26,51.76,52.57,104700,33.1256350905853,33.785356662669,32.8338351644714,33.3476567734981,165051.446864302,0.0,1.0
2013-06-05,51.26,52.32,51.22,51.99,85300,32.5166613317389,33.1890698571318,32.4912874251203,32.9797351275284,134468.848304918,0.0,1.0
2013-06-06,54.06,54.25,50.55,51.46,302000,34.292834795041,34.4133608514794,32.0662744892587,32.6435308648319,476079.627058445,0.0,1.0
2013-06-07,53.94,54.65,53.43,54.56,86400,34.2167130751852,34.6670999176654,33.893195765798,34.6100086277736,136202.913171688,0.0,1.0
2013-06-10,53.71,54.136,53.57,54.03,77900,34.0708131121282,34.3410452176164,33.9820044389631,34.2738043650771,122803.321019381,0.0,1.0
2013-06-11,53.01,53.4,52.72,53.17,122900,33.6267697463027,33.8741653358341,33.4428089233178,33.7282653727771,193742.338296301,0.0,1.0
2013-06-12,53.04,53.45,52.645,53.4,158900,33.6458001762667,33.9058827191073,33.395232848408,33.8741653358341,250493.552117837,0.0,1.0
2013-06-13,54.1,54.24,52.8,53.04,69900,34.3182087016596,34.4070173748247,33.493556736555,33.6458001762667,110191.94017015,0.0,1.0
2013-06-14,53.61,54.035,53.43,53.9,99100,34.0073783455817,34.2769761034044,33.893195765798,34.1913391685666,156223.480269841,0.0,1.0
2013-06-17,53.78,54.0,53.2925,53.76,125900,34.1152174487108,34.2547739351131,33.8059729617966,34.1025304954015,198471.606114762,0.0,1.0
2013-06-18,53.89,54.27,53.51,53.51,134400,34.4514217114073,34.6943525009848,34.2084909218297,34.2084909218297,210232.717264084,0.42,1.0
2013-06-19,52.07,53.91,52.02,53.9,108400,33.2879110876411,34.4642075424377,33.2559465100651,34.4578146269225,169562.697555258,0.0,1.0
2013-06-20,51.19,51.99,51.03,51.62,99400,32.7253345223036,33.2367677635195,32.6230478740604,33.0002298894571,155484.613809895,0.0,1.0
2013-06-21,51.42,51.89,51.0,51.27,154700,32.8723715791531,33.1728386083675,32.6038691275148,32.7764778464252,241986.617267513,0.0,1.0
2013-06-24,51.01,51.35,50.47,51.0,82600,32.61026204303,32.8276211705467,32.2650446052092,32.6038691275148,129205.524151885,0.0,1.0
2013-06-25,51.37,51.75,50.73,51.35,57300,32.8404070015771,33.0833377911547,32.4312604086044,32.8276211705467,89630.4665121429,0.0,1.0
2013-06-26,51.41,51.952,51.0,51.85,67100,32.8659786636379,33.2124746845617,32.6038691275148,33.1472669463067,104959.935479316,0.0,1.0
2013-06-27,52.16,52.31,51.55,51.62,68200,33.3454473272779,33.4413410600058,32.9554794808507,33.0002298894571,106680.590159304,0.0,1.0
2013-06-28,52.67,52.935,51.86,51.89,207800,33.671486018553,33.8408982797058,33.1536598618219,33.1728386083675,325047.311365153,0.0,1.0
2013-07-01,53.47,54.2,52.96,52.96,146800,34.1829192597689,34.6496020923785,33.8568805684938,33.8568805684938,229629.188202139,0.0,1.0
2013-07-02,53.65,54.45,52.94,53.57,237200,34.2979917390425,34.8094249802584,33.8440947374634,34.2468484149209,371035.718266671,0.0,1.0
2013-07-03,51.31,53.65,51.31,52.93,388200,32.802049508486,34.2979917390425,32.802049508486,33.8377018219482,607234.678883312,0.0,1.0
2013-07-05,50.84,51.92,50.56,51.81,229700,32.5015824792716,33.1920173549131,32.322580844846,33.1216952842459,359303.981812202,0.0,1.0
2013-07-08,52.15,52.29,50.84,50.95,168000,33.3390544117627,33.4285552289754,32.5015824792716,32.5719045499388,262790.896580104,0.0,1.0
2013-07-09,53.89,53.99,52.57,52.57,143900,34.4514217114073,34.5153508665593,33.607556863401,33.607556863401,225092.916773078,0.0,1.0
2013-07-10,54.11,54.356,53.8,53.93,158500,34.5920658527417,34.7493315744156,34.3938854717705,34.4769933734681,247930.69707111,0.0,1.0
2013-07-11,54.94,55.16,54.24,54.54,128200,35.1226778405032,35.2633219818375,34.6751737544392,34.8669612198952,200534.481795056,0.0,1.0
2013-07-12,54.88,54.99,54.48,54.76,68400,35.084320347412,35.1546424180792,34.828603726804,35.0076053612296,106993.436464757,0.0,1.0
2013-07-15,54.65,54.86,54.12,54.86,79100,34.9372832905624,35.0715345163816,34.5984587682569,35.0715345163816,123730.713806466,0.0,1.0
2013-07-16,54.21,54.79,54.11,54.7,70300,34.6559950078937,35.0267841077752,34.5920658527417,34.9692478681384,109965.476366556,0.0,1.0
2013-07-17,54.13,54.3,53.43,54.1,106200,34.6048516837721,34.7135312475304,34.1573475977081,34.5856729372265,166121.38819528,0.0,1.0
2013-07-18,55.03,55.2,54.055,54.36,73300,35.18021408014,35.2888936438983,34.5569048174081,34.7518887406216,114658.170948343,0.0,1.0
2013-07-19,54.94,55.219,54.45,55.03,61200,35.1226778405032,35.3010401833772,34.8094249802584,35.18021408014,95730.9694684666,0.0,1.0
2013-07-22,55.37,55.61,54.97,54.97,44300,35.3975732076567,35.5510031800215,35.1418565870488,35.1418565870488,69295.45665773,0.0,1.0
2013-07-23,56.04,56.31,55.38,55.72,66500,35.8258985471751,35.9985072660854,35.4039661231719,35.6213252506887,104021.396562958,0.0,1.0
2013-07-24,55.65,56.38,55.03,56.38,83200,35.5765748420823,36.0432576746918,35.18021408014,36.0432576746918,130144.063068242,0.0,1.0
2013-07-25,54.9,55.73,54.2975,55.29,221000,35.0971061784424,35.6277181662039,34.7119330186516,35.3464298835351,345695.167525018,0.0,1.0
2013-07-26,54.8,55.01,53.93,54.78,73000,35.0331770232904,35.1674282491096,34.4769933734681,35.02039119226,114188.901490164,0.0,1.0
2013-07-29,54.86,54.92,54.59,54.59,38100,35.0715345163816,35.1098920094728,34.8989257974712,34.8989257974712,59597.2211887023,0.0,1.0
2013-07-30,54.95,55.41,54.48,54.83,44300,35.1290707560184,35.4231448697175,34.828603726804,35.052355769836,69295.4566577299,0.0,1.0
2013-07-31,55.32,55.68,54.73,54.86,97600,35.3656086300807,35.5957535886279,34.988426614684,35.0715345163816,152668.997060823,0.0,1.0
2013-08-01,57.31,58.27,55.74,55.74,194200,36.6377988176053,37.2515187070644,35.6341110817191,35.6341110817191,303773.762594383,0.0,1.0
2013-08-02,57.43,57.79,56.99,57.2,156100,36.7145138037877,36.9446587623349,36.433225521119,36.5674767469381,244176.541405681,0.0,1.0
2013-08-05,57.4,57.5,56.44,57.27,68600,36.6953350572421,36.7592642123941,36.081615167783,36.6122271555445,107306.282770209,0.0,1.0
2013-08-06,55.99,57.18,55.77,57.18,62200,35.7939339695991,36.5546909159077,35.6532898282647,36.5546909159077,97295.2009957291,0.0,1.0
2013-08-07,56.04,56.57,55.04,55.86,67100,35.8258985471751,36.1647230694806,35.1866069956552,35.7108260679015,104959.935479315,0.0,1.0
2013-08-08,56.32,57.01,55.838,56.24,75800,36.0049001816006,36.4460113521494,35.696761653768,35.953756857479,118568.7497665,0.0,1.0
2013-08-09,55.93,56.65,55.39,56.22,58200,35.7555764765079,36.2158663936022,35.4103590386871,35.9409710264486,91038.274886679,0.0,1.0
2013-08-12,56.17,56.24,55.62,55.78,90900,35.9090064488727,35.953756857479,35.5573960955367,35.6596827437799,142188.645828164,0.0,1.0
2013-08-13,56.05,56.38,55.788,56.19,24600,35.8322914626903,36.0432576746918,35.664797076192,35.921792279903,38480.0955706581,0.0,1.0
2013-08-14,56.01,56.43,55.2305,55.98,115000,35.8067198006295,36.0752222522678,35.3083920362197,35.7875410540839,179886.62563519,0.0,1.0
2013-08-15,54.99,55.43,54.88,55.29,44000,35.1546424180792,35.4359307007479,35.084320347412,35.3464298835351,68826.1871995511,0.0,1.0
2013-08-16,55.14,55.4775,54.7105,54.89,43500,35.2505361508072,35.4662970494451,34.9759604294294,35.0907132629272,68044.0714359198,0.0,1.0
2013-08-19,54.64,55.1,54.55,55.07,62800,34.9308903750472,35.2249644887464,34.8733541354104,35.2057857422008,98233.7399120867,0.0,1.0
2013-08-20,55.68,55.845,54.44,54.6,62100,35.5957535886279,35.7012366946287,34.8030320647432,34.9053187129864,97138.7778430029,0.0,1.0
2013-08-21,55.88,56.4,55.42,55.56,72400,35.7236118989319,36.0560435057222,35.4295377852327,35.5190386024455,113250.362573807,0.0,1.0
2013-08-22,56.15,56.3,55.73,55.93,42900,35.8962206178423,35.9921143505702,35.6277181662039,35.7555764765079,67105.5325195623,0.0,1.0
2013-08-23,57.21,57.44,55.9,56.34,84200,36.5738696624533,36.7209067193029,35.7363977299623,36.017686012631,131708.294595505,0.0,1.0
2013-08-26,56.63,57.74,56.05,57.16,95600,36.2030805625718,36.9126941847589,35.8322914626903,36.5419050848773,149540.534006298,0.0,1.0
2013-08-27,55.39,56.44,55.24,55.91,108600,35.4103590386871,36.081615167783,35.3144653059591,35.7427906454775,169875.543860711,0.0,1.0
2013-08-28,55.6,56.0,55.19,55.41,38400,35.5446102645063,35.8003268851143,35.2825007283831,35.4231448697175,60066.4906468811,0.0,1.0
2013-08-29,55.62,55.89,55.36,55.48,46100,35.5573960955367,35.7300048144471,35.3911802921415,35.4678952783239,72111.0734068025,0.0,1.0
2013-08-30,53.87,55.68,53.59,55.63,81400,34.4386358803769,35.5957535886279,34.2596342459513,35.5637890110519,127328.44631917,0.0,1.0
2013-09-03,54.12,55.05,52.77,54.36,261900,34.5984587682569,35.1929999111704,33.735415173705,34.7518887406216,409672.236990055,0.0,1.0
2013-09-04,55.89,56.15,53.92,53.92,211800,35.7300048144471,35.8962206178423,34.4706004579529,34.4706004579529,331304.237474203,0.0,1.0
2013-09-05,52.07,54.18,52.07,54.18,340500,33.2879110876411,34.6368162613481,33.2879110876411,34.6368162613481,532620.83503289,0.0,1.0
2013-09-06,50.61,52.38,50.09,52.36,188400,32.354545422422,33.4860914686122,32.0221138156317,33.4733056375818,294701.21973626,0.0,1.0
2013-09-09,52.05,52.32,50.69,50.96,134500,33.2751252566107,33.447733975521,32.4056887465436,32.578297465454,210389.14041681,0.0,1.0
2013-09-10,52.82,52.91,51.92,52.44,130500,33.767379751281,33.8249159909178,33.1920173549131,33.5244489617034,204132.21430776,0.0,1.0
2013-09-11,52.28,52.85,51.96,52.52,86100,33.4221623134602,33.7865584978266,33.2175890169739,33.575592285825,134680.334497304,0.0,1.0
2013-09-12,50.51,52.08,50.27,52.08,141300,32.29061626727,33.2943040031563,32.1371862949053,33.2943040031563,221025.914802195,0.0,1.0
2013-09-13,50.0,50.77,48.83,50.48,299700,31.9645775759949,32.4568320706652,31.2166064607166,32.2714375207244,468800.188720579,0.0,1.0
2013-09-16,50.78,51.07,50.47,50.94,285900,32.4632249861804,32.6486195361212,32.2650446052092,32.5655116344236,447213.793644356,0.0,1.0
2013-09-17,50.79,51.0,50.4,50.71,138000,32.4696179016956,32.6038691275148,32.2202941966028,32.418474577574,215863.950762229,0.0,1.0
2013-09-18,50.22,50.44,49.36,50.44,154200,32.3737241689676,32.5155445456537,31.8193354237404,32.5155445456537,239203.990235485,0.42,1.0
2013-09-19,49.74,50.29,49.64,50.14,141600,32.0642978925617,32.4188488342768,31.9998340849772,32.3221531229,219658.138893286,0.0,1.0
2013-09-20,49.56,50.11,49.21,49.57,249300,31.9482630389095,32.3028139806246,31.7226397123635,31.954709419668,386728.630127797,0.0,1.0
2013-09-23,49.4,49.912,49.22,49.83,104400,31.8451209467742,32.1751756416072,31.729086093122,32.1223153193878,161951.339692507,0.0,1.0
2013-09-24,49.31,49.89,49.19,49.62,155100,31.7871035199481,32.1609936039386,31.7097469508466,31.9869413234602,240600.122474213,0.0,1.0
2013-09-25,49.21,49.57,48.81,49.29,251900,31.7226397123635,31.954709419668,31.4647844820253,31.7742107584312,390761.90103968,0.0,1.0
2013-09-26,50.0,50.03,48.95,49.13,193700,32.2319037922816,32.2512429345569,31.5550338126437,31.6710686662959,300478.682935236,0.0,1.0
2013-09-27,49.42,50.13,49.22,49.67,143200,31.8580137082911,32.3157067421415,31.729086093122,32.0191732272525,222140.151762136,0.0,1.0
2013-09-30,49.03,49.33,48.6495,48.76,206100,31.6066048587113,31.799996281465,31.3613200708521,31.432552578233,319714.282668829,0.0,1.0
2013-10-01,50.46,50.46,49.03,49.23,348800,32.5284373071706,32.5284373071706,31.6066048587113,31.7355324738804,541078.805409448,0.0,1.0
2013-10-02,49.84,50.63,49.59,50.52,165900,32.1287617001463,32.6380257800643,31.9676021811849,32.5671155917213,257353.709338955,0.0,1.0
2013-10-03,49.43,49.62,48.95,49.54,140600,31.8644600890496,31.9869413234602,31.5550338126437,31.9353702773926,218106.880850254,0.0,1.0
2013-10-04,49.98,50.2,49.19,49.39,83100,32.2190110307647,32.3608314074507,31.7097469508466,31.8386745660157,128909.543375932,0.0,1.0
2013-10-07,49.58,49.73,49.27,49.34,112100,31.9611558004264,32.0578515118033,31.7613179969143,31.8064426622235,173896.026623851,0.0,1.0
2013-10-08,48.96,49.98,48.89,49.21,107700,31.5614801934021,32.2190110307647,31.5163555280929,31.7226397123635,167070.491234512,0.0,1.0
2013-10-09,48.62,49.01,47.76,48.96,190300,31.3423032476146,31.5937120971944,30.7879145023874,31.5614801934021,295204.405588928,0.0,1.0
2013-10-10,49.67,50.15,49.18,49.35,113700,32.0191732272525,32.3285995036584,31.7033005700882,31.8128890429819,176378.039492702,0.0,1.0
2013-10-11,50.06,50.2,49.29,49.5,55400,32.2705820768323,32.3608314074507,31.7742107584312,31.9095847543588,85939.6955839549,0.0,1.0
2013-10-14,50.86,50.86,49.73,49.73,77700,32.7862925375088,32.7862925375088,32.0578515118033,32.0578515118033,120532.749943561,0.0,1.0
2013-10-15,50.22,50.76,50.2,50.4,82700,32.3737241689676,32.7218287299243,32.3608314074507,32.4897590226198,128289.04015872,0.0,1.0
2013-10-16,50.31,50.57,50.18,50.57,49100,32.4317415957937,32.5993474955136,32.3479386459338,32.5993474955136,76166.7699128554,0.0,1.0
2013-10-17,51.08,51.16,50.21,50.21,110700,32.9281129141949,32.9796839602625,32.3672777882092,32.3672777882092,171724.265363606,0.0,1.0
2013-10-18,51.53,51.68,50.48,51.02,88700,33.2182000483254,33.3148957597022,32.5413300686875,32.8894346296441,137596.58841691,0.0,1.0
2013-10-21,52.17,52.3,51.56,51.69,148700,33.6307684168666,33.7145713667265,33.2375391906008,33.3213421404607,230672.07099881,0.0,1.0
2013-10-22,52.69,53.2,52.07,52.19,124600,33.9659802163063,34.2947456349876,33.566304609282,33.6436611783835,193286.752161747,0.0,1.0
2013-10-23,52.38,52.68,52.235,52.31,67000,33.7661424127942,33.9595338355479,33.6726698917966,33.721017747485,103934.288883122,0.0,1.0
2013-10-24,52.75,53.08,52.27,52.4,70700,34.0046585008571,34.2173890658861,33.6952322244512,33.7790351743111,109673.943642339,0.0,1.0
2013-10-25,53.53,53.63,52.61,52.85,82600,34.5074762000167,34.5719400076012,33.9144091702387,34.0691223084416,128133.914354416,0.0,1.0
2013-10-28,52.64,53.44,51.95,53.44,121700,33.933748312514,34.4494587731905,33.4889480401806,34.4494587731905,188788.103836955,0.0,1.0
2013-10-29,53.27,53.3,52.82,52.86,58600,34.3398703002968,34.3592094425722,34.0497831661663,34.0755686892001,90903.7213216562,0.0,1.0
2013-10-30,53.14,53.6,52.8936,53.4,83200,34.2560673504369,34.5526008653259,34.0972285285485,34.4236732501567,129064.669180235,0.0,1.0
2013-10-31,53.49,54.04,53.04,53.31,119600,34.4816906769828,34.8362416186979,34.1916035428523,34.3656558233306,185530.461946589,0.0,1.0
2013-11-01,53.51,53.81,52.64,53.59,71200,34.4945834384997,34.6879748612534,33.933748312514,34.5461544845674,110449.572663856,0.0,1.0
2013-11-04,53.87,54.18,53.47,53.77,57200,34.7266531458042,34.9264909493163,34.4687979154659,34.6621893382196,88731.9600614118,0.0,1.0
2013-11-05,52.91,53.95,52.84,53.49,106300,34.1078005929924,34.7782241918718,34.0626759276832,34.4816906769828,164898.729974267,0.0,1.0
2013-11-06,52.8,53.68,52.4,53.17,108100,34.0368904046493,34.6041719113935,33.7790351743111,34.2754064927122,167690.994451724,0.0,1.0
2013-11-07,52.57,53.47,52.51,52.78,160800,33.8886236472049,34.4687979154659,33.8499453626541,34.0239976431324,249442.293319493,0.0,1.0
2013-11-08,53.23,53.34,51.53,52.54,96600,34.314084777263,34.384994965606,33.2182000483254,33.8692845049295,149851.52695686,0.0,1.0
2013-11-11,53.61,53.88,52.85,53.0,36800,34.5590472460843,34.7330995265626,34.0691223084416,34.1658180198185,57086.2959835657,0.0,1.0
2013-11-12,53.5,53.64,52.95,53.38,59400,34.4881370577413,34.5783863883597,34.1335861160262,34.4107804886398,92144.7277560816,0.0,1.0
2013-11-13,53.71,53.87,52.936,53.15,70300,34.6235110536689,34.7266531458042,34.1245611829643,34.2625137311953,109053.440425127,0.0,1.0
2013-11-14,54.25,54.49,53.49,53.76,70200,34.9716156146255,35.1263287528285,34.4816906769828,34.6557429574612,108898.314620824,0.0,1.0
2013-11-15,53.93,54.18,52.95,54.18,74900,34.7653314303549,34.9264909493163,34.1335861160262,34.9264909493163,116189.227423073,0.0,1.0
2013-11-18,53.92,54.37,53.51,53.92,92000,34.7588850495965,35.048972183727,34.4945834384997,34.7588850495965,142715.739958914,0.0,1.0
2013-11-19,54.56,54.64,53.58,53.75,96400,35.1714534181377,35.2230244642053,34.5397081038089,34.6492965767027,149541.275348253,0.0,1.0
2013-11-20,54.56,55.0,54.1175,54.58,105900,35.1714534181377,35.4550941715097,34.886201069576,35.1843461796546,164278.226757054,0.0,1.0
2013-11-21,54.73,55.11,54.29,54.63,92300,35.2810418910314,35.5260043598528,34.9974011376593,35.2165780834469,143181.117371824,0.0,1.0
2013-11-22,54.85,55.1099,54.2,54.59,60200,35.3583984601329,35.5259398960452,34.9393837108332,35.190792560413,93385.7341905069,0.0,1.0
2013-11-25,54.65,55.3,54.52,55.15,63800,35.2294708449638,35.6484855942634,35.1456678951038,35.5517898828866,98970.2631454209,0.0,1.0
2013-11-26,54.77,55.04,54.19,54.7,46400,35.3068274140652,35.4808796945436,34.9329373300748,35.2617027487561,71978.3731966699,0.0,1.0
2013-11-27,54.78,55.21,54.48,54.91,37400,35.3132737948237,35.5904681674373,35.11988237207,35.3970767446836,58017.0508093847,0.0,1.0
2013-11-29,54.95,55.35,54.34,54.75,60400,35.4228622677175,35.6807174980557,35.0296330414516,35.2939346525483,93695.9857991132,0.0,1.0
2013-12-02,55.51,56.474,54.18,54.94,95700,35.783859590191,36.4052906953062,34.9264909493163,35.416415886959,148455.394718131,0.0,1.0
2013-12-03,54.78,55.77,54.2,55.23,86700,35.3132737948237,35.9514654899109,34.9393837108332,35.6033609289542,134494.072330846,0.0,1.0
2013-12-04,54.07,54.83,53.73,54.37,95500,34.8555807609733,35.345505698616,34.6364038151858,35.048972183727,148145.143109525,0.0,1.0
2013-12-05,53.82,54.26,53.4,54.06,110000,34.6944212420119,34.978061995384,34.4236732501567,34.8491343802148,170638.384733484,0.0,1.0
2013-12-06,54.72,55.03,53.93,53.98,65200,35.274595510273,35.4744333137851,34.7653314303549,34.7975633341472,101142.024405665,0.0,1.0
2013-12-09,54.73,55.0,54.06,54.77,115800,35.2810418910314,35.4550941715097,34.8491343802148,35.3068274140652,179635.681383068,0.0,1.0
2013-12-10,52.29,54.3,51.1,53.4,307700,33.7081249859681,35.0038475184178,32.9410056757118,34.4236732501567,477322.099840847,0.0,1.0
2013-12-11,51.47,52.518,51.24,52.29,225400,33.1795217637747,33.8551024672609,33.0312550063302,33.7081249859681,349653.562899339,0.0,1.0
2013-12-12,51.17,51.51,50.78,51.45,124800,32.986130341021,33.2053072868085,32.7347214914412,33.1666290022577,193597.003770353,0.0,1.0
2013-12-13,51.73,51.86,50.9901,51.34,112400,33.3471276634945,33.4309306133545,32.8701599511763,33.0957188139147,174361.404036761,0.0,1.0
2013-12-16,51.68,52.14,51.26,52.14,116200,33.3148957597022,33.6114292745912,33.0441477678471,33.6114292745912,180256.184600281,0.0,1.0
2013-12-17,51.37,51.9,50.85,51.9,78900,33.1150579561901,33.4567161363883,32.7798461567504,33.4567161363883,122394.259595199,0.0,1.0
2013-12-18,51.53,51.63,50.61,51.19,131900,33.4889480401806,33.5539372659523,32.8910471630805,33.2679846725566,202956.718492473,0.42,1.0
2013-12-19,50.75,51.815,50.61,51.59,93700,32.9820320791609,33.67416733363,32.8910471630805,33.5279415756436,144177.744675851,0.0,1.0
2013-12-20,50.91,51.19,50.66,50.89,394600,33.0860148403957,33.2679846725566,32.9235417759664,33.0730169952414,607177.567226157,0.0,1.0
2013-12-23,51.56,51.7,51.15,51.15,83900,33.5084448079121,33.5994297239925,33.2419889822479,33.2419889822479,129098.322073681,0.0,1.0
2013-12-24,51.98,52.39,51.4,51.65,43000,33.7813995561534,34.0478553818176,33.4044620466773,33.5669351111067,66164.8134585016,0.0,1.0
2013-12-26,52.31,52.64,52.03,52.03,57700,33.9958640012002,34.2103284462469,33.8138941690393,33.8138941690393,88783.9473617568,0.0,1.0
2013-12-27,52.35,52.718,51.88,52.52,93500,34.0218596915089,34.2610200423489,33.7164103303817,34.1323413753208,143870.001357439,0.0,1.0
2013-12-30,52.04,52.62,52.0201,52.32,75400,33.8203930916165,34.1973306010926,33.8074602356879,34.0023629237774,116019.231041186,0.0,1.0
2013-12-31,52.4,52.66,51.68,52.16,155800,34.0543543043947,34.2233262914013,33.5864318788382,33.8983801625426,239732.045042664,0.0,1.0
2014-01-02,51.55,52.56,51.198,52.4,175600,33.5019458853349,34.1583370656295,33.2731838106184,34.0543543043947,270198.633565416,0.0,1.0
2014-01-03,52.16,52.16,51.288,51.59,170400,33.8983801625426,33.8983801625426,33.3316741138129,33.5279415756436,262197.307286713,0.0,1.0
2014-01-06,52.19,52.28,51.79,52.14,206900,33.9178769302741,33.9763672334687,33.6579200271871,33.8853823173882,318360.462896837,0.0,1.0
2014-01-07,52.97,53.16,52.15,52.22,161100,34.4247928912937,34.54827242026,33.8918812399654,33.9373736980056,247887.242980572,0.0,1.0
2014-01-08,53.22,53.7,52.56,52.94,144600,34.5872659557231,34.8992142394275,34.1583370656295,34.4052961235622,222498.419211612,0.0,1.0
2014-01-09,53.29,53.35,52.81,53.21,120500,34.6327584137633,34.6717519492263,34.3208101300589,34.5807670331459,185415.34934301,0.0,1.0
2014-01-10,53.32,53.5,53.115,53.38,110400,34.6522551814948,34.769235787884,34.5190272686627,34.6912487169579,169874.311763223,0.0,1.0
2014-01-13,53.0,53.27,52.66,53.07,220800,34.4442896590252,34.6197605686089,34.2233262914013,34.4897821170654,339748.623526446,0.0,1.0
2014-01-14,52.91,53.61,52.75,53.13,140500,34.3857993558307,34.8407239362329,34.2818165945959,34.5287756525285,216189.681184174,0.0,1.0
2014-01-15,52.92,53.37,52.66,53.09,106100,34.3922982784078,34.6847497943807,34.2233262914013,34.5027799622198,163257.830417373,0.0,1.0
2014-01-16,53.02,53.23,52.6,52.7,78100,34.4572875041796,34.5937648783002,34.1843327559382,34.24932198171,120173.765839744,0.0,1.0
2014-01-17,52.52,53.11,52.35,52.9,94800,34.1323413753208,34.5157778073741,34.0218596915089,34.3793004332535,145870.332927115,0.0,1.0
2014-01-21,53.09,53.25,52.49,52.95,151900,34.5027799622198,34.6067627234546,34.1128446075893,34.4117950461394,233731.050333637,0.0,1.0
2014-01-22,53.36,53.41,52.93,53.22,122600,34.6782508718035,34.7107454846894,34.398797200985,34.5872659557231,188646.654186333,0.0,1.0
2014-01-23,53.01,53.2799,52.71,52.88,109600,34.4507885816024,34.6261945019603,34.2558209042872,34.3663025880991,168643.338489576,0.0,1.0
2014-01-24,51.19,52.66,51.06,52.63,186700,33.2679846725566,34.2233262914013,33.1834986790534,34.2038295236698,287278.387737262,0.0,1.0
2014-01-27,51.45,51.76,50.75,51.16,179900,33.4369566595632,33.6384232594556,32.9820320791609,33.2484879048251,276815.114911266,0.0,1.0
2014-01-28,51.66,51.845,51.14,51.65,155100,33.5734340336838,33.6936641013616,33.2354900596708,33.5669351111067,238654.943428223,0.0,1.0
2014-01-29,51.26,51.995,51.07,51.07,140400,33.3134771305969,33.7911479400192,33.1899976016305,33.1899976016305,216035.809524968,0.0,1.0
2014-01-30,51.23,51.71,50.56,51.48,118900,33.2939803628653,33.6059286465697,32.8585525501946,33.4564534272947,182953.402795717,0.0,1.0
2014-01-31,50.63,51.16,50.35,50.55,127700,32.9040450082349,33.2484879048251,32.722075176074,32.8520536276175,196494.108805829,0.0,1.0
2014-02-03,48.46,51.0,48.46,50.69,335600,31.493778808988,33.1445051435903,31.493778808988,32.9430385436979,516393.288294724,0.0,1.0
2014-02-04,48.47,48.94,47.95,48.77,230300,31.5002777315651,31.8057270926923,31.1623337575521,31.6952454088804,354366.431150999,0.0,1.0
2014-02-05,48.19,48.88,47.91,48.47,167300,31.3183078994043,31.7667335572293,31.1363380672434,31.5002777315651,257427.285851333,0.0,1.0
2014-02-06,49.33,49.38,48.12,48.5,136500,32.0591850732022,32.091679686088,31.272815441364,31.5197744992967,210034.814815941,0.0,1.0
2014-02-07,49.96,50.05,49.13,49.46,70100,32.4686171955642,32.5271074987587,31.9292066216587,32.1436710667054,107864.033103278,0.0,1.0
2014-02-10,50.94,51.09,49.865,49.87,121300,33.1055116081273,33.2029954467849,32.406877431081,32.4101268923696,186646.322616657,0.0,1.0
2014-02-11,51.37,51.69,50.72,51.0,108300,33.3849652789458,33.5929308014154,32.9625353114294,33.1445051435903,166643.0069199,0.0,1.0
2014-02-12,51.54,51.7114,50.905,51.36,79000,33.4954469627577,33.6068384957305,33.0827653791072,33.3784663563686,121558.610772596,0.0,1.0
2014-02-13,51.66,51.99,51.05,51.13,75900,33.5734340336838,33.7878984787306,33.1769997564762,33.2289911370936,116788.589337216,0.0,1.0
2014-02-14,52.43,52.72,51.49,51.49,70100,34.0738510721263,34.2623198268643,33.4629523498719,33.4629523498719,107864.033103278,0.0,1.0
2014-02-18,51.63,52.52,51.6,52.43,129600,33.5539372659523,34.1323413753208,33.5344404982208,34.0738510721263,199417.67033074,0.0,1.0
2014-02-19,51.26,52.12,51.24,51.44,75100,33.3134771305969,33.8723844722339,33.3004792854425,33.430457736986,115557.616063569,0.0,1.0
2014-02-20,50.91,51.57,50.53,51.29,120500,33.0860148403957,33.5149437304893,32.8390557824631,33.3329738983284,185415.349343011,0.0,1.0
2014-02-21,50.99,51.48,50.83,50.94,138000,33.1380062210131,33.4564534272947,33.0340234597783,33.1055116081273,212342.889704029,0.0,1.0
2014-02-24,49.94,51.32,49.88,51.14,204300,32.4556193504098,33.3524706660599,32.4166258149468,33.2354900596708,314359.799757486,0.0,1.0
2014-02-25,50.85,50.87,49.61,50.1,126000,33.0470213049327,33.060019150087,32.241154905363,32.5596021116446,193878.29059933,0.0,1.0
2014-02-26,51.85,52.06,51.118,51.14,201000,33.6969135626502,33.8333909367708,33.221192430001,33.2354900596708,309282.035003693,0.0,1.0
2014-02-27,50.73,51.52,49.1,51.52,381300,32.9690342340066,33.4824491176034,31.9097098539271,33.4824491176034,586712.636551783,0.0,1.0
2014-02-28,50.06,50.89,49.73,50.66,226300,32.5336064213359,33.0730169952414,32.3191419762891,32.9235417759664,348211.564782766,0.0,1.0
2014-03-03,50.35,51.16,49.58,50.13,316400,32.722075176074,33.2484879048251,32.2216581376315,32.5790988793761,486849.929727207,0.0,1.0
2014-03-04,50.7,51.41,50.5,50.91,249100,32.9495374662751,33.4109609692545,32.8195590147316,33.0860148403957,383294.303081692,0.0,1.0
2014-03-05,50.94,51.07,50.4,50.61,165200,33.1055116081273,33.1899976016305,32.7545697889598,32.8910471630805,254195.981008011,0.0,1.0
2014-03-06,51.21,51.51,50.82,50.82,146800,33.280982517711,33.4759501950262,33.0275245372012,33.0275245372012,225883.59571414,0.0,1.0
2014-03-07,51.2,51.51,50.69,51.37,135800,33.2744835951338,33.4759501950262,32.9430385436979,33.3849652789458,208957.7132015,0.0,1.0
2014-03-10,50.77,51.25,50.462,50.99,117000,32.9950299243153,33.3069782080197,32.7948631089383,33.1380062210131,180029.841270807,0.0,1.0
2014-03-11,50.42,51.04,50.31,50.81,176700,32.7675676341142,33.170500833899,32.6960794857653,33.021025614624,271891.22181668,0.0,1.0
2014-03-12,50.29,50.74,50.07,50.07,158600,32.6830816406109,32.9755331565838,32.5401053439131,32.5401053439131,244040.451500427,0.0,1.0
2014-03-13,50.29,50.63,50.07,50.33,177100,32.6830816406109,32.9040450082349,32.5401053439131,32.7090773309196,272506.708453503,0.0,1.0
2014-03-14,50.48,51.57,49.85,49.91,162000,33.0795159178186,33.7937923114482,32.6666772682895,32.7059952349113,247215.225891349,0.42,1.0
2014-03-17,50.89,50.93,50.385,50.82,71100,33.3481886897343,33.3744006674822,33.0172624706674,33.3023177286755,108500.01580787,0.0,1.0
2014-03-18,51.73,51.83,50.695,50.91,114800,33.8986402224397,33.9641701668094,33.2204052982134,33.3612946786082,175187.086002018,0.0,1.0
2014-03-19,51.1,51.885,50.8,51.61,96500,33.4858015729106,34.0002116362127,33.2892117398016,33.820004289196,147260.921595773,0.0,1.0
2014-03-20,51.3,51.52,50.705,50.89,79800,33.61686146165,33.7610273392633,33.2269582926504,33.3481886897343,121776.389050183,0.0,1.0
2014-03-21,51.58,52.24,51.0603,51.3,211300,33.8003453058851,34.2328429387251,33.4597861849959,33.61686146165,322448.007597791,0.0,1.0
2014-03-24,51.29,52.39,51.07,51.96,66200,33.610308467213,34.3311378552796,33.4661425895997,34.04935909449,101022.518234613,0.0,1.0
2014-03-25,51.68,51.84,51.16,51.38,119900,33.8658752502548,33.9707231612463,33.5251195395324,33.6692854171458,182969.787557857,0.0,1.0
2014-03-26,51.32,52.12,51.21,52.01,80900,33.6299674505239,34.1542070054814,33.5578845117173,34.0821240666748,123455.010954384,0.0,1.0
2014-03-27,51.17,51.55,50.62,51.22,102400,33.5316725339694,33.7806863225742,33.1712578399361,33.5644375061543,156264.439081939,0.0,1.0
2014-03-28,51.62,52.09,51.45,51.48,97100,33.826557283633,34.1345480221705,33.7151563782045,33.7348153615154,148176.533543519,0.0,1.0
2014-03-31,52.49,52.84,51.74,51.94,221000,34.3966677996493,34.6260226049432,33.9051932168766,34.036253105616,337250.400753013,0.0,1.0
2014-04-01,52.75,52.81,52.1,52.38,223000,34.5670456550105,34.6063636216323,34.1411010166075,34.3245848608426,340302.440578832,0.0,1.0
2014-04-02,53.53,53.93,52.64,52.87,151800,35.0781792210941,35.3402989985728,34.4949627162038,34.6456815882541,231649.822779671,0.0,1.0
2014-04-03,53.24,53.56,52.57,53.56,273300,34.888142382422,35.097838204405,34.449091755145,35.097838204405,417061.242198183,0.0,1.0
2014-04-04,53.03,53.97,52.56,53.66,154000,34.7505294992456,35.3665109763207,34.4425387607081,35.1633681487746,235007.066588073,0.0,1.0
2014-04-07,52.61,53.11,52.15,52.76,145600,34.4753037328929,34.8029534547414,34.1738659887924,34.5735986494475,222188.499319633,0.0,1.0
2014-04-08,52.79,52.96,52.26,52.42,123900,34.5932576327584,34.7046585381868,34.245948927599,34.3507968385905,189073.867209495,0.0,1.0
2014-04-09,52.8,53.08,52.31,52.87,134300,34.5998106271953,34.7832944714305,34.2787138997839,34.6456815882541,204944.474303755,0.0,1.0
2014-04-10,52.3,53.058,52.25,52.83,94400,34.2721609053469,34.7688778836691,34.239395933162,34.6194696105062,144056.279778663,0.0,1.0
2014-04-11,51.44,52.58,51.42,52.12,103000,33.7086033837676,34.455644749582,33.6954973948936,34.1542070054814,157180.051029685,0.0,1.0
2014-04-14,51.51,52.33,51.37,51.93,91500,33.7544743448263,34.2918198886578,33.6627324227088,34.029700111179,139630.822031225,0.0,1.0
2014-04-15,51.69,51.76,50.35,51.41,170200,33.8724282446918,33.9182992057506,32.994326990138,33.6889444004567,259728.589177208,0.0,1.0
2014-04-16,51.91,52.2599,51.7,52.18,54300,34.0165941223051,34.2458833976546,33.8789812391288,34.1935249721033,82862.8812709893,0.0,1.0
2014-04-17,52.11,52.24,51.7,52.02,43800,34.1476540110445,34.2328429387251,33.8789812391288,34.0886770611118,66839.6721854388,0.0,1.0
2014-04-21,52.43,54.98,51.6,52.08,133300,34.3573498330275,36.0283634144545,33.8134512947591,34.1279950277336,203418.454390845,0.0,1.0
2014-04-22,53.09,53.22,52.17,52.66,104100,34.7898474658674,34.875036393548,34.1869719776663,34.5080687050778,158858.672933886,0.0,1.0
2014-04-23,53.11,53.43,52.84,53.0,77900,34.8029534547414,35.0126492767244,34.6260226049432,34.7308705159347,118876.951215655,0.0,1.0
2014-04-24,53.34,53.65,53.15,53.33,74300,34.9536723267916,35.1568151543377,34.8291654324892,34.9471193323547,113383.279529181,0.0,1.0
2014-04-25,53.46,53.76,52.97,53.09,132600,35.0323082600353,35.2288980931443,34.7112115326238,34.7898474658674,202350.240451808,0.0,1.0
2014-04-28,53.87,54.16,53.35,53.78,101100,35.300981031951,35.4910178706231,34.9602253212286,35.2420040820183,154280.613195157,0.0,1.0
2014-04-29,53.69,54.27,53.58,54.18,155700,35.1830271320856,35.5631008094297,35.1109441932789,35.504123859497,237601.300440019,0.0,1.0
2014-04-30,54.19,54.38,53.745,53.81,109800,35.510676853934,35.6351837482364,35.2190686014889,35.2616630653292,167556.98643747,0.0,1.0
2014-05-01,54.04,54.64,53.76,54.35,82800,35.4123819373795,35.8055616035976,35.2288980931443,35.6155247649255,126354.448788912,0.0,1.0
2014-05-02,54.03,54.43,53.84,54.16,62800,35.4058289429425,35.6679487204212,35.2813220486401,35.4910178706231,95834.0505307206,0.0,1.0
2014-05-05,54.3,54.44,53.46,53.66,84500,35.5827597927407,35.6745017148582,35.0323082600353,35.1633681487746,128948.682640858,0.0,1.0
2014-05-06,54.57,54.64,54.015,54.24,147600,35.7596906425388,35.8055616035976,35.395999451287,35.5434418261188,225240.539145452,0.0,1.0
2014-05-07,54.77,54.9,54.228,54.5,189500,35.8907505312782,35.9759394589588,35.5355782327945,35.71381968148,289180.773496362,0.0,1.0
2014-05-08,54.52,54.98,54.47,54.6,113600,35.726925670354,36.0283634144545,35.6941606981691,35.7793496258497,173355.862106526,0.0,1.0
2014-05-09,54.84,54.945,54.13,54.29,58500,35.936621492337,36.0054279339251,35.4713588873122,35.5762067983037,89272.1649052094,0.0,1.0
2014-05-12,55.74,55.94,55.135,55.18,76900,36.5263909916642,36.6574508804035,36.1299348282275,36.1594233031939,117350.931302745,0.0,1.0
2014-05-13,55.59,56.07,55.43,55.67,50900,36.4280960751096,36.7426398080841,36.3232481641181,36.4805200306054,77674.4135670968,0.0,1.0
2014-05-14,55.27,55.78,55.1,55.69,66200,36.2184002531266,36.552602969412,36.1069993476982,36.4936260194793,101022.518234613,0.0,1.0
2014-05-15,54.67,55.38,54.04,55.2,52100,35.8252205869085,36.2904831919333,35.4123819373795,36.1725292920678,79505.6374625882,0.0,1.0
2014-05-16,54.94,54.95,54.33,54.71,62400,36.0021514367067,36.0087044311436,35.6024187760516,35.8514325646564,95223.6425655566,0.0,1.0
2014-05-19,54.53,55.142,54.45,54.72,109800,35.7334786647909,36.1345219243334,35.6810547092952,35.8579855590933,167556.98643747,0.0,1.0
2014-05-20,53.97,54.68,53.71,54.53,88500,35.3665109763207,35.8317735813455,35.1961331209595,35.7334786647909,135052.762292496,0.0,1.0
2014-05-21,53.87,54.61,53.76,54.24,79100,35.300981031951,35.7859026202867,35.2288980931443,35.5434418261188,120708.175111146,0.0,1.0
2014-05-22,53.79,54.52,53.125,53.85,132100,35.2485570764552,35.726925670354,34.8127829463968,35.2878750430771,201587.230495354,0.0,1.0
2014-05-23,53.57,53.985,53.2,53.56,85300,35.1043911988419,35.3763404679761,34.8619304046741,35.097838204405,130169.498571186,0.0,1.0
2014-05-27,53.66,54.03,53.19,53.64,91300,35.1633681487746,35.4058289429425,34.8553774102371,35.1502621599007,139325.618048643,0.0,1.0
2014-05-28,53.56,54.0,53.36,53.5,78300,35.097838204405,35.3861699596316,34.9667783156656,35.0585202377831,119487.359180819,0.0,1.0
2014-05-29,54.26,54.37,53.68,53.75,48900,35.5565478149928,35.6286307537994,35.1764741376486,35.2223450987074,74622.3737412776,0.0,1.0
2014-05-30,54.62,54.93,54.1,54.13,142700,35.7924556147237,35.9955984422697,35.4516999040013,35.4713588873122,217763.041572194,0.0,1.0
2014-06-02,55.47,55.51,54.57,54.57,135900,36.349460141866,36.3756721196139,35.7596906425388,35.7596906425388,207386.10616441,0.0,1.0
2014-06-03,55.05,55.472,54.26,55.16,183900,36.0742343755133,36.3507707407534,35.5565478149928,36.14631731432,280635.061984069,0.0,1.0
2014-06-04,54.5,55.12,54.37,55.12,110300,35.71381968148,36.1201053365721,35.6286307537994,36.1201053365721,168319.996393925,0.0,1.0
2014-06-05,54.21,54.875,52.75,54.24,333900,35.5237828428079,35.9595569728664,34.5670456550105,35.5434418261188,509538.048920504,0.0,1.0
2014-06-06,54.57,54.84,54.04,54.52,99600,35.7596906425388,35.936621492337,35.4123819373795,35.726925670354,151991.583325793,0.0,1.0
2014-06-09,54.39,54.715,54.27,54.47,111800,35.6417367426734,35.8547090618749,35.5631008094297,35.6941606981691,170609.026263289,0.0,1.0
2014-06-10,53.87,54.46,53.67,54.36,74800,35.300981031951,35.6876077037322,35.1699211432116,35.6220777593625,114146.289485635,0.0,1.0
2014-06-11,53.28,53.96,53.07,53.81,87100,34.9143543601698,35.3599579818837,34.7767414769935,35.2616630653292,132916.334414423,0.0,1.0
2014-06-12,53.61,53.66,53.02,53.12,171000,35.1306031765898,35.1633681487746,34.7439765048086,34.8095064491783,260949.405107535,0.0,1.0
2014-06-13,55.01,56.53,54.8701,55.66,288200,36.0480223977654,37.0440775521847,35.9563460055922,36.4739670361684,439798.938900537,0.0,1.0
2014-06-16,54.59,55.41,54.42,55.19,111700,35.7727966314128,36.3101421752442,35.6613957259843,36.1659762976309,170456.424271998,0.0,1.0
2014-06-17,54.49,54.65,54.09,54.45,203100,35.7072666870431,35.8121145980346,35.4451469095643,35.6810547092952,309934.644311932,0.0,1.0
2014-06-18,54.0,54.46,53.72,54.11,96600,35.6613957259843,35.9651779858723,35.4764847851829,35.7340393098705,146275.822743503,0.42,1.0
2014-06-19,54.39,54.4,53.9601,53.99,81800,35.9189502506719,35.9255542128434,35.6350459169201,35.6547917638128,123865.034165824,0.0,1.0
2014-06-20,54.08,54.68,53.84,54.68,204100,35.7142274233561,36.1104651536448,35.5557323312406,36.1104651536448,309056.888425973,0.0,1.0
2014-06-23,54.31,54.48,54.0,54.32,104800,35.8661185533001,35.9783859102153,35.6613957259843,35.8727225154716,158692.611009515,0.0,1.0
2014-06-24,53.94,54.7,53.9,54.15,70400,35.6217719529554,36.1236730779878,35.5953561042695,35.7604551585565,106602.669991125,0.0,1.0
2014-06-25,54.02,54.38,53.81,53.92,100300,35.6746036503272,35.9123462885005,35.5359204447262,35.6085640286125,151878.519887923,0.0,1.0
2014-06-26,54.41,54.44,53.53,53.85,76500,35.9321581750149,35.9519700615293,35.3510095039248,35.5623362934121,115839.54906706,0.0,1.0
2014-06-27,54.52,54.61,53.97,54.23,166100,36.0048017589012,36.0642374184445,35.6415838394698,35.8132868559283,251515.674510309,0.0,1.0
2014-06-30,54.56,54.79,54.03,54.53,228200,36.0312176075871,36.1831087375311,35.6812076124987,36.0114057210726,345550.131988276,0.0,1.0
2014-07-01,55.21,55.58,54.49,54.49,211600,36.4604751487332,36.7048217490779,35.9849898723867,35.9849898723867,320413.706961959,0.0,1.0
2014-07-02,54.95,55.22,54.04,54.99,199500,36.2887721322748,36.4670791109047,35.6878115746702,36.3151879809607,302091.373057234,0.0,1.0
2014-07-03,55.65,55.7197,54.84,54.96,168000,36.7510494842782,36.7970791006135,36.2161285483885,36.2953760944462,254392.735206093,0.0,1.0
2014-07-07,54.5,55.65,53.99,55.65,164600,35.9915938345582,36.7510494842782,35.6547917638128,36.7510494842782,249244.310803112,0.0,1.0
2014-07-08,54.89,55.0,54.01,54.33,197300,36.2491483592459,36.3217919431321,35.6679996881558,35.8793264776431,298760.039620012,0.0,1.0
2014-07-09,55.04,55.04,54.19,54.92,181800,36.3482077918181,36.3482077918181,35.7868710072424,36.2689602457603,275289.281312307,0.0,1.0
2014-07-10,54.52,54.71,53.98,54.37,120900,36.0048017589012,36.1302770401593,35.6481878016413,35.905742326329,183071.914800099,0.0,1.0
2014-07-11,54.5,54.635,54.04,54.52,107100,35.9915938345582,36.0807473238732,35.6878115746702,36.0048017589012,162175.368693884,0.0,1.0
2014-07-14,54.66,54.84,54.33,54.58,65700,36.0972572293019,36.2161285483885,35.8793264776431,36.04442553193,99485.7303752397,0.0,1.0
2014-07-15,53.25,54.91,53.22,54.77,297600,35.1660985631234,36.2623562835888,35.146286676609,36.1699008131881,450638.559507935,0.0,1.0
2014-07-16,53.3,53.68,52.85,53.29,260000,35.1991183739808,35.450068936497,34.9019400762642,35.1925144118093,393703.042580857,0.0,1.0
2014-07-17,52.54,53.18,52.43,53.18,33469,34.6972172489484,35.119870827923,34.6245736650621,35.119870827923,50680.1812774566,0.0,1.0
2014-07-18,53.27,53.28,52.76,52.76,23123,35.1793064874663,35.1859104496378,34.8425044167209,34.8425044167209,35013.8286676815,0.0,1.0
2014-07-21,53.0,53.22,52.36,53.0,96100,35.0009995088364,35.146286676609,34.5783459298618,35.0009995088364,145518.701507771,0.0,1.0
2014-07-22,52.48,53.57,52.29,53.11,94300,34.6575934759195,35.3774253526107,34.5321181946614,35.0736430927227,142793.065059134,0.0,1.0
2014-07-23,52.26,52.79,52.09,52.61,69100,34.512306308147,34.8623163032354,34.4000389512319,34.7434449841488,104634.15477822,0.0,1.0
2014-07-24,52.46,53.1,52.11,52.17,78100,34.6443855515766,35.0670391305512,34.4132468755748,34.4528706486037,118262.337021404,0.0,1.0
2014-07-25,52.21,52.605,52.05,52.36,68400,34.4792864972896,34.740143003063,34.373623102546,34.5783459298618,103574.185048195,0.0,1.0
2014-07-28,51.75,52.25,51.19,52.25,108000,34.1755042374016,34.5057023459755,33.8056823557988,34.5057023459755,163538.186918202,0.0,1.0
2014-07-29,51.13,52.03,51.05,51.89,94300,33.7660585827699,34.360415178203,33.7132268853981,34.2679597078023,142793.065059134,0.0,1.0
2014-07-30,50.97,51.6,50.72,51.38,51800,33.6603951880263,34.0764448048294,33.4952961337393,33.9311576370569,78437.7600218785,0.0,1.0
2014-07-31,50.18,50.89,49.701,50.89,166200,33.1386821764795,33.6075634906544,32.8223523884656,33.6075634906544,251667.098757456,0.0,1.0
2014-08-01,49.59,50.62,49.42,50.25,268100,32.7490484083622,33.4292565120245,32.6367810514471,33.1849099116798,405968.406599723,0.0,1.0
2014-08-04,49.51,50.15,49.36,49.65,193300,32.6962167109904,33.118870289965,32.5971572784182,32.7886721813911,292703.069734153,0.0,1.0
2014-08-05,49.37,49.9,49.085,49.37,328400,32.6037612405897,32.9537712356781,32.4155483187026,32.6037612405897,497277.227629052,0.0,1.0
2014-08-06,50.42,50.64,49.21,49.26,110100,33.297177268595,33.4424644363675,32.498097845846,32.5311176567034,166718.096108278,0.0,1.0
2014-08-07,50.13,50.68,49.82,50.48,62600,33.1056623656221,33.4688802850534,32.9009395383062,33.3368010416238,94791.5787136987,0.0,1.0
2014-08-08,50.38,50.56,49.73,50.17,61600,33.270761419909,33.3896327389957,32.8415038787629,33.132078214308,93277.336242234,0.0,1.0
2014-08-11,50.23,50.85,50.17,50.63,59900,33.1717019873369,33.5811476419685,33.132078214308,33.435860474196,90703.1240407436,0.0,1.0
2014-08-12,49.82,50.25,49.66,50.17,111800,32.9009395383062,33.1849099116798,32.7952761435626,33.132078214308,169292.308309769,0.0,1.0
2014-08-13,49.33,50.04,49.22,49.89,99000,32.5773453919038,33.0462267060788,32.5047018080175,32.9471672735066,149910.004675019,0.0,1.0
2014-08-14,49.29,49.545,49.05,49.35,94600,32.5509295432179,32.7193305785906,32.3924344511024,32.5905533162467,143247.337800573,0.0,1.0
2014-08-15,49.34,49.5,48.83,49.5,80300,32.5839493540753,32.6896127488189,32.2471472833299,32.6896127488189,121593.670458626,0.0,1.0
2014-08-18,49.88,50.09,49.5,49.72,83100,32.9405633113351,33.0792465169362,32.6896127488189,32.8348999165915,125833.549378728,0.0,1.0
2014-08-19,50.28,50.53,49.9,49.9,53500,33.2047217981943,33.3698208524812,32.9537712356781,32.9537712356781,81011.9722233686,0.0,1.0
2014-08-20,50.0,50.3,49.79,50.14,70600,33.0198108573929,33.2179297225372,32.8811276517918,33.1122663277936,106905.518485417,0.0,1.0
2014-08-21,50.19,50.43,49.68,50.0,70300,33.1452861386509,33.3037812307664,32.8084840679055,33.0198108573929,106451.245743978,0.0,1.0
2014-08-22,50.3,50.56,49.94,50.29,63000,33.2179297225372,33.3896327389957,32.980187084364,33.2113257603657,95397.2757022847,0.0,1.0
2014-08-25,50.3,50.3,50.3,50.3,601500,33.2179297225372,33.2179297225372,33.2179297225372,33.2179297225372,910816.846586099,0.0,1.0
2014-08-26,49.47,49.58,47.9901,48.22,237700,32.6698008623045,32.7424444461908,31.6924805005474,31.8443055908697,359935.435467192,0.0,1.0
2014-08-27,49.3,49.53,48.986,49.47,162100,32.5575335053894,32.7094246353334,32.3501690932049,32.6698008623045,245458.70462445,0.0,1.0
2014-08-28,49.11,50.12,48.0,48.0,296300,32.4320582241313,33.0990584034506,31.6990184230971,31.6990184230971,448670.04429503,0.0,1.0
2014-08-29,47.89,49.16,47.86,49.1,265000,31.6263748392109,32.4650780349887,31.6065629526964,32.4254542619598,401274.254938181,0.0,1.0
2014-09-02,47.66,48.415,47.62,48.1,235500,31.4744837092669,31.9730828532135,31.448067860581,31.7650580448119,356604.102029969,0.0,1.0
2014-09-03,47.56,48.18,47.49,47.96,174800,31.4084440875521,31.8178897421838,31.3622163523517,31.6726025744112,264689.584012053,0.0,1.0
2014-09-04,47.58,48.01,47.46,47.63,164300,31.421652011895,31.7056223852686,31.3424044658373,31.4546718227524,248790.038061673,0.0,1.0
2014-09-05,47.91,48.01,47.5,47.72,131700,31.6395827635538,31.7056223852686,31.3688203145232,31.5141074822957,199425.733491919,0.0,1.0
2014-09-08,48.3,48.87,47.06,47.99,292900,31.8971372882415,32.2735631320158,31.0782459789782,31.6924144609257,443521.619892051,0.0,1.0
2014-09-09,48.38,48.57,48.0,48.38,128700,31.9499689856133,32.0754442668714,31.6990184230971,31.9499689856133,194883.006077525,0.0,1.0
2014-09-10,48.25,48.59,47.79,48.48,117000,31.8641174773841,32.0886521912144,31.5603352174961,32.0160086073281,177166.369161386,0.0,1.0
2014-09-11,48.66,48.99,48.02,48.02,264100,32.1348799264147,32.3528106780735,31.7122263474401,31.7122263474401,399911.436713864,0.0,1.0
2014-09-12,48.23,48.96,48.12,48.61,151700,31.8509095530411,32.3329987915591,31.7782659691549,32.1018601155573,229710.582921216,0.0,1.0
2014-09-15,48.6,48.65,48.05,48.26,141200,32.0952561533859,32.1282759642432,31.7320382339545,31.8707214395556,213811.036970835,0.0,1.0
2014-09-16,48.08,48.79,48.02,48.6,156800,31.751850120469,32.2207314346439,31.7122263474401,32.0952561533859,237433.219525686,0.0,1.0
2014-09-17,46.94,47.608,46.89,47.56,147700,31.2763648441225,31.721456700021,31.2430495854475,31.6894740516929,221670.198392729,0.42,1.0
2014-09-18,46.5,47.16,46.4,46.97,170300,30.9831905677822,31.4229519822927,30.9165600504321,31.2963539993275,255588.590293038,0.0,1.0
2014-09-19,46.23,46.83,46.15,46.44,700200,30.803288170937,31.2030712750374,30.749983757057,30.9432122573722,1050869.82338923,0.0,1.0
2014-09-22,45.95,46.37,45.59,46.05,126098,30.6167227223568,30.8965708952271,30.3768528598966,30.6833532397069,189249.618665716,0.0,1.0
2014-09-23,45.19,46.1,45.04,45.88,215571,30.1103307904963,30.7166684983819,30.0103850144712,30.5700813602118,323531.93187352,0.0,1.0
2014-09-24,45.0,45.46,44.92,45.4,135321,29.9837328075312,30.2902331873415,29.9304283936511,30.2502548769314,203091.624351404,0.0,1.0
2014-09-25,44.16,45.0,44.12,44.99,196824,29.4240364617906,29.9837328075312,29.3973842548506,29.9770697557962,295396.175548073,0.0,1.0
2014-09-26,44.16,44.35,43.96,44.24,268559,29.4240364617906,29.5506344447557,29.2907754270904,29.4773408756706,403057.053555537,0.0,1.0
2014-09-29,44.11,44.29,43.655,43.82,371952,29.3907212031156,29.5106561343457,29.0875523491727,29.1974927028003,558230.694871849,0.0,1.0
2014-09-30,43.81,44.25,43.71,44.18,164770,29.1908296510653,29.4840039274056,29.1241991337153,29.4373625652606,247289.089974069,0.0,1.0
2014-10-01,42.68,44.01,42.53,43.78,286069,28.4379048050096,29.3240906857655,28.3379590289845,29.1708404958603,429336.303209271,0.0,1.0
2014-10-02,43.43,43.5,42.36,42.76,285782,28.9376336851351,28.9842750472801,28.2246871494893,28.4912092188896,428905.569648414,0.0,1.0
2014-10-03,43.54,43.9591,43.425,43.73,231791,29.0109272542202,29.2901757524343,28.9343021592676,29.1375252371853,347875.131724095,0.0,1.0
2014-10-06,43.38,43.83,43.32,43.74,195528,28.90431842646,29.2041557545354,28.86434011605,29.1441882889203,293451.120862109,0.0,1.0
2014-10-07,43.0,43.46,42.99,43.16,216208,28.6511224605298,28.9576228403401,28.6444594087948,28.7577312882899,324487.950264692,0.0,1.0
2014-10-08,45.22,45.28,43.52,43.52,341396,30.1303199457013,30.1702982561114,28.9976011507501,28.9976011507501,512371.828371591,0.0,1.0
2014-10-09,44.31,45.38,44.3,45.34,174521,29.5239822378157,30.2369287734614,29.5173191860807,30.2102765665214,261923.525346631,0.0,1.0
2014-10-10,43.38,44.49,43.35,44.31,196220,28.90431842646,29.6439171690458,28.884329271255,29.5239822378157,294489.684012331,0.0,1.0
2014-10-13,43.52,44.5,43.315,43.42,182284,28.9976011507501,29.6505802207808,28.8610085901825,28.9309706334001,273574.342883007,0.0,1.0
2014-10-14,43.29,43.94,43.12,43.6,150062,28.844350960845,29.2774493236204,28.7310790813499,29.0509055646302,225215.120590451,0.0,1.0
2014-10-15,42.96,43.24,41.75,42.55,241831,28.6244702535898,28.8110357021699,27.8182409936539,28.3512851324545,362943.302285118,0.0,1.0
2014-10-16,43.35,43.59,42.39,42.39,194737,28.884329271255,29.0442425128952,28.2446763046944,28.2446763046944,292263.977145598,0.0,1.0
2014-10-17,43.49,44.0,43.23,43.55,143445,28.9776119955451,29.3174276340305,28.8043726504349,29.0175903059552,215284.235669905,0.0,1.0
2014-10-20,45.14,45.16,43.27,43.34,252830,30.0770155318213,30.0903416352913,28.831024857375,28.87766621952,379450.753281202,0.0,1.0
2014-10-21,46.25,46.32,45.255,45.44,132714,30.816614274407,30.8632556365521,30.1536406267738,30.2769070838715,199179.002772462,0.0,1.0
2014-10-22,45.05,46.57,45.02,46.22,78968,30.0170480662062,31.0298319299273,29.9970589110012,30.796625119202,118516.264229364,0.0,1.0
2014-10-23,45.29,45.88,45.205,45.3,105728,30.1769613078464,30.5700813602118,30.1203253680988,30.1836243595814,158678.041541411,0.0,1.0
2014-10-24,44.95,45.3,44.84,45.22,92405,29.9504175488561,30.1836243595814,29.8771239797711,30.1303199457013,138682.699272039,0.0,1.0
2014-10-27,42.79,44.45,42.44,44.45,309159,28.5111983740946,29.6172649621058,28.2779915633694,29.6172649621058,463990.093872022,0.0,1.0
2014-10-28,43.61,43.74,42.61,43.13,353493,29.0575686163652,29.1441882889203,28.3912634428645,28.7377421330849,530527.172921062,0.0,1.0
2014-10-29,43.51,44.05,43.01,43.55,131671,28.9909380990151,29.3507428927055,28.6577855122648,29.0175903059552,197613.653978125,0.0,1.0
2014-10-30,43.48,44.08,43.19,43.32,190768,28.9709489438101,29.3707320479105,28.7777204434949,28.86434011605,286307.247169831,0.0,1.0
2014-10-31,44.06,44.13,43.37,43.9,183730,29.3574059444405,29.4040473065856,28.897655374725,29.2507971166804,275744.519639107,0.0,1.0
2014-11-03,44.04,44.46,43.46,44.17,98991,29.3440798409705,29.6239280138408,28.9576228403401,29.4306995135256,148567.058964757,0.0,1.0
2014-11-04,44.08,44.26,43.73,44.11,74961,29.3707320479105,29.4906669791407,29.1375252371853,29.3907212031156,112502.503329163,0.0,1.0
2014-11-05,44.27,44.47,43.98,44.38,71354,29.4973300308757,29.6305910655758,29.3041015305605,29.5706235999607,107089.067949321,0.0,1.0
2014-11-06,44.35,44.5,43.855,44.23,83304,29.5506344447557,29.6505802207808,29.2208133838729,29.4706778239356,125023.79287006,0.0,1.0
2014-11-07,44.29,44.95,44.214,44.41,185425,29.5106561343457,29.9504175488561,29.4600169411596,29.5906127551658,278288.399031629,0.0,1.0
2014-11-10,44.18,44.31,44.06,44.25,103831,29.4373625652606,29.5239822378157,29.3574059444405,29.4840039274056,155830.997761106,0.0,1.0
2014-11-11,44.25,44.31,43.98,44.15,114766,29.4840039274056,29.5239822378157,29.3041015305605,29.4173734100556,172242.396673933,0.0,1.0
2014-11-12,44.26,44.32,43.84,43.9,215580,29.4906669791407,29.5306452895507,29.2108188062704,29.2507971166804,323545.439197728,0.0,1.0
2014-11-13,43.22,44.52,43.16,44.27,113590,28.7977095986999,29.6639063242508,28.7577312882899,29.4973300308757,170477.439644076,0.0,1.0
2014-11-14,42.81,43.41,42.73,43.16,121581,28.5245244775647,28.9243075816651,28.4712200636846,28.7577312882899,182470.442727057,0.0,1.0
2014-11-17,42.69,43.32,42.52,42.79,180673,28.4445678567446,28.86434011605,28.3312959772495,28.5111983740946,271156.531849759,0.0,1.0
2014-11-18,42.93,43.32,42.69,42.79,133465,28.6044810983847,28.86434011605,28.4445678567446,28.5111983740946,200306.113936937,0.0,1.0
2014-11-19,42.38,42.92,42.2,42.85,105297,28.2380132529594,28.5978180466497,28.1180783217292,28.5511766845047,158031.190793223,0.0,1.0
2014-11-20,43.22,43.25,42.17,42.17,123425,28.7977095986999,28.817698753905,28.0980891665242,28.0980891665242,185237.943375914,0.0,1.0
2014-11-21,44.18,44.25,43.54,43.69,165010,29.4373625652606,29.4840039274056,29.0109272542202,29.1108730302453,247649.285286284,0.0,1.0
2014-11-24,44.2,44.43,43.86,44.43,127944,29.4506886687306,29.6039388586358,29.2241449097404,29.6039388586358,192020.120942175,0.0,1.0
2014-11-25,44.45,44.57,44.04,44.24,83909,29.6172649621058,29.6972215829259,29.3440798409705,29.4773408756706,125931.785219604,0.0,1.0
2014-11-26,44.37,44.68,44.01,44.61,84252,29.5639605482257,29.7705151520109,29.3240906857655,29.7238737898659,126446.564353312,0.0,1.0
2014-11-28,43.85,44.53,43.61,44.53,226266,29.2174818580054,29.6705693759858,29.0575686163652,29.6705693759858,339583.135474131,0.0,1.0
2014-12-01,43.26,43.73,43.2232,43.51,178004,28.82436180564,29.1375252371853,28.7998417752551,28.9909380990151,267150.859815161,0.0,1.0
2014-12-02,43.84,43.945,43.01,43.26,153279,29.2108188062704,29.2807808494879,28.6577855122648,28.82436180564,230043.238587942,0.0,1.0
2014-12-03,45.79,45.86,43.7822,43.8,137524,30.5101138945967,30.5567552567418,29.172306367242,29.1841665993303,206397.917154784,0.0,1.0
2014-12-04,45.71,45.905,45.22,45.44,112328,30.4568094807167,30.5867389895493,30.1303199457013,30.2769070838715,168583.412627342,0.0,1.0
2014-12-05,46.09,46.31,45.58,45.88,119037,30.7100054466469,30.8565925848171,30.3701898081616,30.5700813602118,178652.372417571,0.0,1.0
2014-12-08,45.43,46.31,45.41,45.88,120490,30.2702440321365,30.8565925848171,30.2569179286664,30.5700813602118,180833.054870277,0.0,1.0
2014-12-09,46.04,46.04,44.86,45.08,98448,30.6766901879719,30.6766901879719,29.8904500832411,30.0370372214112,147752.117070869,0.0,1.0
2014-12-10,45.16,46.03,45.12,45.81,90395,30.0903416352913,30.6700271362369,30.0636894283512,30.5234399980667,135666.063532232,0.0,1.0
2014-12-11,45.27,46.31,45.03,45.45,204684,30.1636352043764,30.8565925848171,30.0037219627362,30.2835701356065,307192.572023136,0.0,1.0
2014-12-12,45.51,45.75,44.688,45.12,273060,30.3235484460165,30.4834616876567,29.775845593399,30.0636894283512,409812.216473382,0.0,1.0
2014-12-15,44.99,45.9799,44.1501,45.64,224958,29.9770697557962,30.6366452470445,29.4174400405729,30.4101681185716,337620.071022555,0.0,1.0
2014-12-16,45.37,45.96,44.67,44.82,203526,30.2302657217264,30.6233857740918,29.7638521002759,29.863797876301,305454.629641696,0.0,1.0
2014-12-17,45.94,46.07,44.78,45.05,100167,30.8899078434921,30.9773194242421,30.1099275844923,30.2914747137423,148970.077972229,0.42,1.0
2014-12-18,47.08,47.081,46.21,46.44,88768,31.6564401669919,31.6571125637669,31.0714549727421,31.226106230992,132017.289940189,0.0,1.0
2014-12-19,47.99,48.04,47.04,47.06,412229,32.2683212322418,32.3019410709917,31.6295442959919,31.6429922314919,613074.029095551,0.0,1.0
2014-12-22,47.99,48.15,47.08,48.01,143118,32.2683212322418,32.3759047162417,31.6564401669919,32.2817691677417,212847.54079916,0.0,1.0
2014-12-23,48.09,48.35,47.89,48.03,152266,32.3355609097417,32.5103840712417,32.2010815547418,32.2952171032417,226452.603078055,0.0,1.0
2014-12-24,48.02,48.24,47.63,48.0,53054,32.2884931354917,32.4364204259917,32.0262583932418,32.2750451999918,78902.8174622248,0.0,1.0
2014-12-26,47.72,48.2,47.56,48.2,70961,32.0867741029918,32.4095245549917,31.9791906189918,32.4095245549917,105534.414557563,0.0,1.0
2014-12-29,48.13,48.4,47.72,47.72,68818,32.3624567807417,32.5440039099917,32.0867741029918,32.0867741029918,102347.308254145,0.0,1.0
2014-12-30,48.17,48.59,47.7,47.92,101847,32.3893526517417,32.6717592972416,32.0733261674918,32.2212534579918,151468.602745791,0.0,1.0
2014-12-31,47.23,48.33,47.2,48.22,105813,31.7572996832419,32.4969361357417,31.7371277799919,32.4229724904917,157366.905871949,0.0,1.0
2015-01-02,47.43,47.72,46.79,47.44,65899,31.8917790382418,32.0867741029918,31.461445102242,31.8985030059918,98006.1214600813,0.0,1.0
2015-01-05,45.79,46.93,45.29,46.93,207605,30.7890483272421,31.5555806507419,30.4528499397422,31.5555806507419,308753.711675749,0.0,1.0
2015-01-06,44.67,45.87,44.14,45.78,243745,30.0359639392423,30.8428400692421,29.6795936484924,30.7823243594921,362501.738649866,0.0,1.0
2015-01-07,45.08,45.27,44.63,45.08,90716,30.3116466169922,30.4394020042422,30.0090680682423,30.3116466169922,134914.388903819,0.0,1.0
2015-01-08,45.76,45.96,45.07,45.54,212410,30.7688764239921,30.9033557789921,30.3049226492423,30.6209491334922,315899.78997156,0.0,1.0
2015-01-09,44.49,45.74,44.45,45.73,114921,29.9149325197424,30.7554284884921,29.8880366487424,30.7487045207421,170912.479465758,0.0,1.0
2015-01-12,44.51,44.83,43.6901,44.49,118287,29.9283804552423,30.1435474232423,29.37708233942,29.9149325197424,175918.452315644,0.0,1.0
2015-01-13,43.96,45.37,43.5,44.99,160882,29.5585622289924,30.5066416817422,29.2492597124925,30.2511309072423,239266.465845321,0.0,1.0
2015-01-14,43.83,43.88,42.93,43.21,190933,29.4711506482425,29.5047704869925,28.8659935507426,29.0542646477426,283958.827732403,0.0,1.0
2015-01-15,42.01,43.4,39.89,40.5,429335,28.2473885177428,29.1820200349925,26.8219073547431,27.232069387493,638514.365272066,0.0,1.0
2015-01-16,41.88,41.95,40.03,41.25,432386,28.1599769369928,28.2070447112428,26.9160429032431,27.7363669687429,643051.86472691,0.0,1.0
2015-01-20,40.27,42.15,40.18,42.0,241771,27.0774181292431,28.3415240662428,27.0169024194931,28.2406645499928,359565.97204093,0.0,1.0
2015-01-21,40.61,40.96,40.02,40.25,161451,27.306033032743,27.541371903993,26.9093189354931,27.0639701937431,240112.692390652,0.0,1.0
2015-01-22,40.69,41.49,40.54,40.81,204798,27.359824774743,27.8977421947429,27.258965258493,27.440512387743,304579.093199923,0.0,1.0
2015-01-23,39.59,40.775,39.52,40.55,123914,26.6201883222432,27.416978500618,26.5731205479932,27.265689226243,184287.023089948,0.0,1.0
2015-01-26,39.88,39.94,39.28,39.94,325621,26.8151833869931,26.8555271934931,26.4117453219932,26.8555271934931,484269.128149944,0.0,1.0
2015-01-27,39.97,40.1,39.22,39.32,306432,26.8756990967431,26.9631106774931,26.3714015154933,26.4386411929932,455730.918697638,0.0,1.0
2015-01-28,39.93,40.25,39.79,40.19,167227,26.8488032257431,27.0639701937431,26.7546676772432,27.0236263872431,248702.858516897,0.0,1.0
2015-01-29,39.37,39.93,39.01,39.93,303085,26.4722610317432,26.8488032257431,26.2301981927433,26.8488032257431,450753.202973167,0.0,1.0
2015-01-30,38.2,39.39,37.81,39.0,315427,25.6855568049934,26.4857089672432,25.4233220627435,26.2234742249933,469108.436756082,0.0,1.0
2015-02-02,39.09,39.3,38.2,38.2,276576,26.2839899347433,26.4251932574932,25.6855568049934,25.6855568049934,411328.564150342,0.0,1.0
2015-02-03,39.49,39.86,39.25,39.25,337731,26.5529486447432,26.8017354514931,26.3915734187433,26.3915734187433,502279.327559366,0.0,1.0
2015-02-04,38.85,39.46,38.35,39.34,308741,26.1226147087433,26.5327767414932,25.7864163212434,26.4520891284932,459164.903044158,0.0,1.0
2015-02-05,39.8,40.0,38.9,38.9,295646,26.7613916449932,26.8958709999931,26.1562345474933,26.1562345474933,439689.79476452,0.0,1.0
2015-02-06,39.39,39.91,38.97,39.91,285883,26.4857089672432,26.8353552902431,26.2033023217433,26.8353552902431,425170.093952449,0.0,1.0
2015-02-09,39.09,39.89,38.89,39.4,287594,26.2839899347433,26.8219073547431,26.1495105797433,26.4924329349932,427714.72245695,0.0,1.0
2015-02-10,39.25,39.38,36.88,39.0,1104089,26.3915734187433,26.4789849994932,24.7979930619937,26.2234742249933,1642020.0706648,0.0,1.0
2015-02-11,40.27,40.57,39.125,39.19,307682,27.0774181292431,27.279137161743,26.3075238218683,26.3512296122433,457589.940106537,0.0,1.0
2015-02-12,41.01,41.36,40.63,40.69,221022,27.5749917427429,27.8103306139929,27.319480968243,27.359824774743,328707.703870318,0.0,1.0
2015-02-13,41.81,41.92,41.08,41.12,153084,28.1129091627428,28.1868728079928,27.6220595169929,27.6489553879929,227669.146688039,0.0,1.0
2015-02-17,41.67,42.1,41.3,41.61,140392,28.0187736142428,28.3079042274928,27.7699868074929,27.9784298077428,208793.386910632,0.0,1.0
2015-02-18,42.49,42.53,41.5201,41.71,207276,28.5701389697427,28.5970348407427,27.9179813376704,28.0456694852428,308264.417240926,0.0,1.0
2015-02-19,42.33,42.61,41.87,42.3,173266,28.4625554857427,28.6508265827427,28.1532529692428,28.4423835824927,257684.162747575,0.0,1.0
2015-02-20,42.5,42.53,41.725,42.3,138735,28.5768629374927,28.5970348407427,28.0557554368678,28.4423835824927,206329.068130994,0.0,1.0
2015-02-23,42.47,42.6899,42.05,42.48,196847,28.5566910342427,28.7045510850652,28.2742843887428,28.5634150019927,292754.229822191,0.0,1.0
2015-02-24,42.76,42.8899,42.24,42.42,279555,28.7516860989926,28.8390304400651,28.4020397759927,28.5230711954927,415758.983972033,0.0,1.0
2015-02-25,42.95,43.06,42.49,42.67,150515,28.8794414862426,28.9534051314926,28.5701389697427,28.6911703892427,223848.485888468,0.0,1.0
2015-02-26,42.92,43.29,42.5,43.12,157574,28.8592695829926,29.1080563897426,28.5768629374927,28.9937489379926,234346.751588808,0.0,1.0
2015-02-27,44.0,44.55,42.65,42.85,402854,29.5854580999924,29.9552763262423,28.6777224537427,28.8122018087426,599131.368528803,0.0,1.0
2015-03-02,44.01,44.17,42.97,43.64,317490,29.5921820677424,29.6997655517424,28.8928894217426,29.3433952609925,472176.565689331,0.0,1.0
2015-03-03,43.99,44.19,43.43,43.72,320248,29.5787341322424,29.7132134872424,29.2021919382425,29.3971870029925,476278.310525928,0.0,1.0
2015-03-04,43.66,43.91,42.93,43.91,295219,29.3568431964925,29.5249423902425,28.8659935507426,29.5249423902425,439054.75305124,0.0,1.0
2015-03-05,37.78,42.6,37.11,42.1,1896593,25.4031501594935,28.6441026149927,24.9526443202436,28.3079042274928,2820645.59277591,0.0,1.0
2015-03-06,36.89,37.73,36.675,37.43,741566,24.8047170297437,25.3695303207435,24.6601517231187,25.1678112882436,1102869.65608987,0.0,1.0
2015-03-09,36.55,36.93,36.3005,36.92,613166,24.5761021262437,24.8316129007437,24.4083391308813,24.8248889329937,911910.976967665,0.0,1.0
2015-03-10,36.19,36.58,35.88,36.13,545999,24.3340392872438,24.5962740294937,24.1255962869938,24.2936954807438,812019.064190394,0.0,1.0
2015-03-11,36.76,36.86,35.85,36.33,697768,24.7173054489937,24.7845451264937,24.1054243837438,24.4281748357438,1037732.52035627,0.0,1.0
2015-03-12,37.43,37.63,36.87,37.12,723059,25.1678112882436,25.3022906432435,24.7912690942437,24.9593682879936,1075345.72871826,0.0,1.0
2015-03-13,37.91,38.42,37.05,37.44,836572,25.4905617402435,25.8334840954934,24.9123005137436,25.1745352559936,1244164.20646904,0.0,1.0
2015-03-16,39.72,39.745,38.304,38.38,1372461,26.7075999029932,26.7244098223682,25.7554860695934,25.8065882244934,2041147.50550425,0.0,1.0
2015-03-17,39.13,39.35,38.285,39.32,898518,26.5932924512432,26.7428075123031,26.0190186939904,26.7224190948858,1322100.65393224,0.42,1.0
2015-03-18,40.6,41.085,38.78,39.02,949614,27.5923249046888,27.9219376529345,26.3554275813752,26.5185349207133,1397284.51782069,0.0,1.0
2015-03-19,39.78,40.31,38.82,40.12,884849,27.0350414952838,27.3952368696553,26.3826121379315,27.2661102260127,1301987.76377467,0.0,1.0
2015-03-20,38.69,40.31,38.12,40.0,5750554,26.2942623291234,27.3952368696553,25.9068823981955,27.1845565563437,8461501.27640479,0.0,1.0
2015-03-23,40.19,40.77,38.68,38.69,608167,27.3136831999863,27.7078592700533,26.2874661899843,26.2942623291234,894871.319661943,0.0,1.0
2015-03-24,39.69,40.17,39.5,40.17,466025,26.973876243032,27.3000909217081,26.8447495993894,27.3000909217081,685720.216232478,0.0,1.0
2015-03-25,39.41,40.08,39.35,39.7,464576,26.7835843471376,27.2389256694564,26.7428075123031,26.9806723821711,683588.123333339,0.0,1.0
2015-03-26,38.78,39.59,38.61,39.31,281706,26.3554275813752,26.9059148516412,26.2398932160107,26.7156229557468,414508.876635344,0.0,1.0
2015-03-27,38.85,38.93,38.565,38.93,327982,26.4030005553488,26.4573696684615,26.2093105898848,26.4573696684615,482600.478430042,0.0,1.0
2015-03-30,39.37,39.54,38.925,39.0,345913,26.7563997905813,26.8719341559457,26.4539715988919,26.5049426424351,508984.576273,0.0,1.0
2015-03-31,39.27,39.53,38.84,39.32,429593,26.6884383991904,26.8651380168066,26.3962044162097,26.7224190948858,632113.309054147,0.0,1.0
2015-04-01,39.76,39.78,38.69,39.04,312700,27.0214492170056,27.0350414952838,26.2942623291234,26.5321271989914,460114.181891306,0.0,1.0
2015-04-02,39.5,40.08,39.4,39.98,301463,26.8447495993894,27.2389256694564,26.7767882079985,27.1709642780655,443579.794101371,0.0,1.0
2015-04-06,40.22,40.27,39.43,39.49,550832,27.3340716174036,27.368052313099,26.7971766254158,26.8379534602503,810507.24349073,0.0,1.0
2015-04-07,39.49,40.56,39.45,40.21,383257,26.8379534602503,27.5651403481325,26.810768903694,27.3272754782645,563933.421839194,0.0,1.0
2015-04-08,40.02,40.2,39.27,39.59,348818,27.1981488346219,27.3204793391254,26.6884383991904,26.9059148516412,513259.062036972,0.0,1.0
2015-04-09,39.7,40.2,39.65,40.02,293159,26.9806723821711,27.3204793391254,26.9466916864757,27.1981488346219,431361.091938194,0.0,1.0
2015-04-10,39.35,39.93,39.29,39.79,211771,26.7428075123031,27.1369835823701,26.7020306774686,27.0418376344229,311604.862210757,0.0,1.0
2015-04-13,39.48,39.62,38.82,39.24,249031,26.8311573211112,26.9263032690584,26.3826121379315,26.6680499817732,366430.108188595,0.0,1.0
2015-04-14,38.89,39.7,38.75,39.48,261173,26.4301851119051,26.9806723821711,26.3350391639579,26.8311573211112,384296.134400698,0.0,1.0
2015-04-15,38.93,39.5,38.82,38.9,294614,26.4573696684615,26.8447495993894,26.3826121379315,26.4369812510442,433502.013379357,0.0,1.0
2015-04-16,38.86,39.22,38.57,38.98,168628,26.4097966944879,26.654457703495,26.2127086594544,26.4913503641569,248123.230776997,0.0,1.0
2015-04-17,38.33,38.92,38.29,38.59,222110,26.0496013201163,26.4505735293224,26.02241676356,26.2263009377326,326817.911544221,0.0,1.0
2015-04-20,38.69,38.93,38.25,38.48,231388,26.2942623291234,26.4573696684615,25.9952322070036,26.1515434072026,340469.780362857,0.0,1.0
2015-04-21,38.74,39.1,38.56,38.88,166003,26.3282430248189,26.5729040338259,26.2059125203153,26.4233889727661,244260.743640877,0.0,1.0
2015-04-22,39.11,39.28,38.48,38.72,174905,26.579700172965,26.6952345383295,26.1515434072026,26.3146507465407,257359.357159255,0.0,1.0
2015-04-23,39.28,39.4,38.89,38.89,154342,26.6952345383295,26.7767882079985,26.4301851119051,26.4301851119051,227102.47221448,0.0,1.0
2015-04-24,39.55,39.69,39.18,39.43,178591,26.8787302950848,26.973876243032,26.6272731469386,26.7971766254158,262783.024810202,0.0,1.0
2015-04-27,39.75,40.13,39.5,39.6,184871,27.0146530778665,27.2729063651518,26.8447495993894,26.9127109907802,272023.565463472,0.0,1.0
2015-04-28,40.8,40.87,39.7,39.88,282718,27.7282476874706,27.7758206614442,26.9806723821711,27.1030028866747,415997.957390297,0.0,1.0
2015-04-29,40.49,40.83,40.16,40.6,213026,27.5175673741589,27.7486361048878,27.2932947825691,27.5923249046888,313451.49891774,0.0,1.0
2015-04-30,40.76,41.23,39.96,40.33,264528,27.7010631309142,28.0204816704512,27.1573719997873,27.4088291479335,389232.760816576,0.0,1.0
2015-05-01,41.32,41.51,40.98,41.13,184986,28.081646922703,28.2107735663457,27.8505781919741,27.9525202790604,272192.779185626,0.0,1.0
2015-05-04,41.56,42.11,41.33,41.39,126741,28.2447542620411,28.6185419146908,28.0884430618421,28.1292198966766,186489.707473892,0.0,1.0
2015-05-05,41.0,42.05,40.8,41.71,210409,27.8641704702523,28.5777650798563,27.7282476874706,28.3466963491274,309600.783170987,0.0,1.0
2015-05-06,40.96,41.49,40.79,41.23,180777,27.8369859136959,28.1971812880675,27.7214515483315,28.0204816704512,265999.556954796,0.0,1.0
2015-05-07,41.39,41.53,40.78,40.87,160108,28.1292198966766,28.2243658446238,27.7146554091924,27.7758206614442,235586.701100906,0.0,1.0
2015-05-08,41.52,41.92,41.17,41.92,191167,28.2175697054847,28.4894152710482,27.9797048356167,28.4894152710482,281287.648895476,0.0,1.0
2015-05-11,41.42,41.85,41.2,41.33,133571,28.1496083140939,28.4418422970746,28.000093253034,28.0884430618421,196539.531146158,0.0,1.0
2015-05-12,41.14,41.39,40.85,41.25,100774,27.9593164181995,28.1292198966766,27.762228383166,28.0340739487294,148281.249011559,0.0,1.0
2015-05-13,41.76,42.02,41.14,41.14,190551,28.3806770448228,28.557376662439,27.9593164181995,27.9593164181995,280381.251914199,0.0,1.0
2015-05-14,42.08,42.45,41.58,41.98,159476,28.5981534972736,28.8496106454197,28.2583465403193,28.5301921058827,234656.761340895,0.0,1.0
2015-05-15,42.36,42.54,41.9,42.11,100864,28.788445393168,28.9107758976715,28.47582299277,28.6185419146908,148413.67714194,0.0,1.0
2015-05-18,42.71,42.73,42.09,42.37,145132,29.026310263036,29.0399025413141,28.6049496364126,28.795241532307,213550.660205465,0.0,1.0
2015-05-19,42.89,42.93,42.54,42.77,110950,29.1486407675395,29.1758253240959,28.9107758976715,29.0670870978705,163254.456286666,0.0,1.0
2015-05-20,43.01,43.15,42.66,43.08,127146,29.2301944372085,29.3253403851557,28.9923295673405,29.2777674111821,187085.634060608,0.0,1.0
2015-05-21,43.18,43.3,42.89,43.09,137867,29.345728802573,29.427282472242,29.1486407675395,29.2845635503212,202860.767236356,0.0,1.0
2015-05-22,43.21,43.43,42.95,43.23,139713,29.3661172199903,29.5156322810501,29.189417602374,29.3797094982684,205577.015332843,0.0,1.0
2015-05-26,43.1,43.34,42.8605,43.04,141019,29.2913596894603,29.4544670287984,29.1285921570792,29.2505828546258,207498.694647042,0.0,1.0
2015-05-27,42.33,42.35,41.56,42.35,326703,28.7680569757507,28.7816492540289,28.2447542620411,28.7816492540289,480718.527554957,0.0,1.0
2015-05-28,41.76,42.29,41.48,42.1,127769,28.3806770448228,28.7408724191944,28.1903851489284,28.6117457755517,188002.33100758,0.0,1.0
2015-05-29,38.19,38.99,37.5,38.75,1117710,25.9544553721691,26.498146503296,25.4855217715722,26.3350391639579,1644624.95120477,0.0,1.0
2015-06-01,37.07,37.95,36.8701,37.94,736248,25.1932877885915,25.7913480328311,25.0574329672012,25.784551893692,1083332.73485484,0.0,1.0
2015-06-02,37.61,37.68,36.3,36.78,443883,25.5602793021021,25.6078522760757,24.6699850748819,24.996199753558,653139.953311349,0.0,1.0
2015-06-03,38.11,38.47,37.23,37.73,340958,25.9000862590564,26.1447472680635,25.3020260148169,25.6418329717712,501693.671983678,0.0,1.0
2015-06-04,37.72,37.77,37.32,37.61,220928,25.6350368326321,25.6690175283275,25.3631912670687,25.5602793021021,325078.688765214,0.0,1.0
2015-06-05,38.19,38.21,37.5,37.6,246716,25.9544553721691,25.9680476504473,25.4855217715722,25.5534831629631,363023.762390456,0.0,1.0
2015-06-08,38.43,39.0,38.41,38.69,343058,26.1175627115072,26.5049426424351,26.103970433229,26.2942623291234,504783.661692573,0.0,1.0
2015-06-09,38.15,38.71,37.57,38.07,391632,25.9272708156128,26.3078546074016,25.5330947455458,25.8729017025001,576256.595083005,0.0,1.0
2015-06-10,38.88,39.05,38.47,38.5,274494,26.4233889727661,26.5389233381305,26.1447472680635,26.1651356854808,403896.969120793,0.0,1.0
2015-06-11,39.09,39.18,38.47,38.9,387214,26.5661078946869,26.6272731469386,26.1447472680635,26.4369812510442,569755.845304956,0.0,1.0
2015-06-12,39.18,39.41,38.693,38.94,201870,26.6272731469386,26.7835843471376,26.2963011708651,26.4641658076006,297036.296445149,0.0,1.0
2015-06-15,38.88,39.06,38.09,38.93,310305,26.4233889727661,26.5457194772696,25.8864939807783,26.4573696684615,456590.122199493,0.0,1.0
2015-06-16,38.72,39.07,38.47,38.76,264736,26.3146507465407,26.5525156164087,26.1447472680635,26.341835303097,389538.816940123,0.0,1.0
2015-06-17,38.0,38.6,37.88,38.51,253910,26.1107665723681,26.5230418340371,26.0283115200343,26.4612005447867,369524.96102549,0.42,1.0
2015-06-18,38.06,38.36,37.79,38.09,220961,26.151994098535,26.3581317293695,25.966470230784,26.1726078616185,321573.017656466,0.0,1.0
2015-06-19,38.67,38.93,38.07,38.13,241995,26.5711406145651,26.749793227955,26.1588653528962,26.2000928790631,352184.604558165,0.0,1.0
2015-06-22,38.43,39.038,38.09,38.77,201923,26.4062305098975,26.8240027750554,26.1726078616185,26.6398531581766,293866.286105904,0.0,1.0
2015-06-23,38.42,38.9499,38.19,38.55,179518,26.3993592555364,26.7634670241337,26.2413204052299,26.4886855622313,261259.43032324,0.0,1.0
2015-06-24,37.97,38.476,37.94,38.36,215131,26.0901528092847,26.4378382799588,26.0695390462012,26.3581317293695,313088.395062718,0.0,1.0
2015-06-25,37.15,38.08,37.07,38.08,283912,25.5267099516704,26.1657366072573,25.4717399167812,26.1657366072573,413188.022270367,0.0,1.0
2015-06-26,37.15,37.51,36.59,37.28,2192909,25.5267099516704,25.7740751086718,25.141919707446,25.6160362583653,3191424.57074336,0.0,1.0
2015-06-29,36.31,37.05,36.12,36.65,279744,24.9495245853338,25.4579974080589,24.818970752472,25.1831472336129,407122.172018097,0.0,1.0
2015-06-30,35.85,36.71,35.7,36.71,315533,24.633446884721,25.2243747597798,24.5303780693037,25.2243747597798,459207.276307573,0.0,1.0
2015-07-01,36.07,36.5,35.73,36.21,254141,24.7846144806663,25.0800784181957,24.5509918323872,24.8808120417223,369861.144184865,0.0,1.0
2015-07-02,35.69,36.18,35.65,36.17,293890,24.5235068149426,24.8601982786389,24.496021797498,24.8533270242777,427709.388349341,0.0,1.0
2015-07-06,35.51,35.97,35.12,35.43,381213,24.3998242364419,24.7159019370548,24.131845316357,24.3448542015527,554793.899284826,0.0,1.0
2015-07-07,35.73,35.75,34.98,35.47,185329,24.5509918323872,24.5647343411095,24.035647755301,24.3723392189973,269716.401488295,0.0,1.0
2015-07-08,34.28,35.64,34.24,35.5,243793,23.5546599500205,24.4891505431368,23.5271749325759,24.3929529820807,354801.30291555,0.0,1.0
2015-07-09,34.37,34.96,34.18,34.78,215424,23.6165012392708,24.0219052465787,23.485947406409,23.898222668078,313514.809199934,0.0,1.0
2015-07-10,34.62,34.97,34.57,34.81,169774,23.7882825982996,24.0287765009398,23.7539263264938,23.9188364311614,247078.613418698,0.0,1.0
2015-07-13,34.92,35.155,34.6,34.84,228969,23.9944202291341,24.1558947066211,23.7745400895773,23.9394501942449,333227.367181463,0.0,1.0
2015-07-14,35.35,35.38,34.84,34.93,138916,24.2898841666635,24.3104979297469,23.9394501942449,24.0012914834952,202169.782544275,0.0,1.0
2015-07-15,35.21,35.45,34.98,35.45,211558,24.1936866056074,24.358596710275,24.035647755301,24.358596710275,307888.471130049,0.0,1.0
2015-07-16,34.99,35.51,34.67,35.1,236853,24.0425190096621,24.3998242364419,23.8226388701053,24.1181028076348,344701.25475078,0.0,1.0
2015-07-17,34.64,35.0,34.38,35.0,270971,23.8020251070219,24.0493902640233,23.623372493632,24.0493902640233,394354.48865361,0.0,1.0
2015-07-20,33.4,34.55,33.34,34.53,200929,22.9499895662393,23.7401838177715,22.9087620400724,23.7264413090492,292419.679783746,0.0,1.0
2015-07-21,32.89,33.53,32.82,33.4,141606,22.5995555938207,23.0393158729343,22.5514568132927,22.9499895662393,206084.642711889,0.0,1.0
2015-07-22,32.5,32.92,32.41,32.76,94520,22.3315766737359,22.6201693569042,22.2697353844855,22.5102292871258,137558.581056789,0.0,1.0
2015-07-23,31.8,32.54,31.8,32.49,176433,21.8505888684554,22.3590616911805,21.8505888684554,22.3247054193747,256769.71150648,0.0,1.0
2015-07-24,30.76,31.988,30.44,31.7,261961,21.1359784148959,21.979768450445,20.9160982753391,21.7818763248439,381241.890099635,0.0,1.0
2015-07-27,30.2,30.69,30.1,30.6,262550,20.7511881706715,21.0878796343678,20.68247562706,21.0260383451175,382099.084389124,0.0,1.0
2015-07-28,31.07,31.11,30.26,30.41,220520,21.3489873000915,21.3764723175361,20.7924156968384,20.8954845122556,320931.213443114,0.0,1.0
2015-07-29,31.7,31.78,31.0983,31.14,206587,21.7818763248439,21.8368463597331,21.3684329499336,21.3970860806195,300653.984180903,0.0,1.0
2015-07-30,31.5,31.83,31.24,31.7,280577,21.6444512376209,21.8712026315389,21.465798624231,21.7818763248439,408334.46886554,0.0,1.0
2015-07-31,30.99,31.84,30.94,31.68,296507,21.2940172652023,21.8780738859,21.2596609933966,21.7681338161216,431518.008817239,0.0,1.0
2015-08-03,30.49,30.99,30.35,30.99,257570,20.9504545471448,21.2940172652023,20.8542569860887,21.2940172652023,374851.499394808,0.0,1.0
2015-08-04,30.76,30.9,30.2805,30.49,165958,21.1359784148959,21.232175975952,20.8065017682787,20.9504545471448,241525.042266426,0.0,1.0
2015-08-05,31.1,31.46,30.705,30.93,197452,21.369601063175,21.6169662201763,21.0981865159095,21.2527897390354,287359.468332893,0.0,1.0
2015-08-06,31.35,31.44,31.01,31.14,146099,21.5413824222037,21.603223711454,21.3077597739246,21.3970860806195,212623.477928648,0.0,1.0
2015-08-07,31.31,31.49,31.02,31.22,155201,21.5138974047591,21.6375799832598,21.3146310282858,21.4520561155087,225869.967611032,0.0,1.0
2015-08-10,32.53,32.56,31.5,31.54,162259,22.3521904368193,22.3728041999028,21.6444512376209,21.6719362550655,236141.745701371,0.0,1.0
2015-08-11,31.89,32.31,31.72,32.13,146871,21.9124301577058,22.201022840874,21.7956188335662,22.0773402623734,213746.999136602,0.0,1.0
2015-08-12,31.58,31.83,31.21,31.65,151501,21.6994212725101,21.8712026315389,21.4451848611476,21.7475200530382,220485.215707624,0.0,1.0
2015-08-13,31.18,31.635,31.11,31.47,199961,21.4245710980641,21.7372131714964,21.3764723175361,21.6238374745375,291010.912258746,0.0,1.0
2015-08-14,32.18,32.3,31.14,31.14,144023,22.1116965341791,22.1941515865129,21.3970860806195,21.3970860806195,209602.195509331,0.0,1.0
2015-08-17,32.16,32.29,31.74,32.15,162529,22.0979540254568,22.1872803321517,21.8093613422885,22.0910827710956,236534.687056484,0.0,1.0
2015-08-18,33.28,34.49,32.68,32.68,349195,22.8675345139055,23.6989562916046,22.4552592522366,22.4552592522366,508196.875921769,0.0,1.0
2015-08-19,32.47,33.22,32.19,33.0,240862,22.3109629106524,22.8263069877386,22.1185677885402,22.6751393917934,350535.70620504,0.0,1.0
2015-08-20,31.39,32.325,31.32,32.27,228692,21.5688674396483,22.2113297224158,21.5207686591202,22.1735378234294,332824.238457884,0.0,1.0
2015-08-21,30.32,31.13,30.035,30.89,329332,20.8336432230053,21.3902148262584,20.6378124737125,21.2253047215908,479289.490230581,0.0,1.0
2015-08-24,29.31,30.398,28.63,28.8,323433,20.1396465325292,20.8872390070223,19.672401235971,19.7892125601106,470704.449290526,0.0,1.0
2015-08-25,27.84,30.68,27.77,30.14,287157,19.1295721414402,21.0810083800067,19.0814733609122,20.7099606445046,417910.595223492,0.0,1.0
2015-08-26,28.17,28.36,27.58,28.0,288677,19.3563235353581,19.48687736822,18.9509195280503,19.2395122112186,420122.709518947,0.0,1.0
2015-08-27,28.96,29.02,28.24,28.64,235986,19.899152629889,19.9403801560559,19.4044223158862,19.6792724903322,343439.476399359,0.0,1.0
2015-08-28,29.19,29.36,28.86,28.87,203809,20.0571914801954,20.1740028043349,19.8304400862775,19.8373113406386,296611.05423829,0.0,1.0
2015-08-31,29.28,29.6,28.77,29.08,257427,20.1190327694457,20.3389129090025,19.7685987970271,19.9816076822228,374643.386010433,0.0,1.0
2015-09-01,27.88,29.58,27.79,28.98,214990,19.1570571588848,20.3251704002802,19.0952158696345,19.9128951386113,312883.192355048,0.0,1.0
2015-09-02,28.71,29.7,28.23,29.19,339126,19.7273712708602,20.407625452614,19.397551061525,20.0571914801954,493543.074052737,0.0,1.0
2015-09-03,32.93,34.89,30.0,30.0,1776326,22.6270406112653,23.9738064660506,20.6137630834485,20.6137630834485,2585155.35393866,0.0,1.0
2015-09-04,33.03,33.88,32.01,32.37,763263,22.6957531548768,23.2798097755745,21.9948852100396,22.2422503670409,1110805.9167705,0.0,1.0
2015-09-08,34.49,34.56,32.82,33.62,685459,23.6989562916046,23.7470550721327,22.5514568132927,23.1011571621846,997574.771610303,0.0,1.0
2015-09-09,34.41,35.395,34.24,34.96,425388,23.6439862567154,24.3208048112887,23.5271749325759,24.0219052465787,619083.470996461,0.0,1.0
2015-09-10,34.2,35.4,34.07,34.35,425528,23.4996899151313,24.3242404384692,23.4103636084364,23.6027587305485,619287.218365779,0.0,1.0
2015-09-11,34.49,34.69,33.52,34.02,299389,23.6989562916046,23.8363813788276,23.0324446185731,23.3760073366306,435712.293948488,0.0,1.0
2015-09-14,33.97,34.66,33.47,34.6,464294,23.3416510648249,23.8157676157442,22.9980883467674,23.7745400895773,675704.86492997,0.0,1.0
2015-09-15,34.85,35.23,34.06,34.06,415535,23.946321448606,24.2074291143297,23.4034923540752,23.4034923540752,604744.022211521,0.0,1.0
2015-09-16,35.39,35.55,33.7334,34.43,235460,24.6059618672764,24.7172066793353,23.4541608944216,23.938492994923,338654.893677699,0.42,1.0
2015-09-17,35.17,35.99,34.95,35.51,336744,24.4530002506954,25.0231299124972,24.3000386341144,24.6893954763205,484328.563308431,0.0,1.0
2015-09-18,34.74,34.79,33.96,34.57,1332973,24.1540298182871,24.1887938220555,23.6117113595,24.0358322054745,1917174.16797012,0.0,1.0
2015-09-21,34.73,35.39,34.51,34.8,313573,24.1470770175334,24.6059618672764,23.9941154009525,24.1957466228092,451002.424935009,0.0,1.0
2015-09-22,34.01,34.76,33.65,34.19,367573,23.6464753632684,24.1679354197945,23.3961745361359,23.7716257768347,528668.968121095,0.0,1.0
2015-09-23,33.16,34.148,33.04,34.12,257162,23.0554872992055,23.7424240136692,22.9720536901614,23.7229561715589,369868.214422597,0.0,1.0
2015-09-24,33.34,33.56,32.57,33.0,269931,23.1806377127718,23.3335993293528,22.6452720547384,22.9442424871467,388233.475347469,0.0,1.0
2015-09-25,32.69,33.7,32.62,33.7,262211,22.7287056637825,23.4309385399043,22.6800360585068,23.4309385399043,377130.036210496,0.0,1.0
2015-09-28,32.1,32.73,31.84,32.44,245999,22.3184904193154,22.7565168667973,22.1377175997197,22.5548856449405,353812.81402285,0.0,1.0
2015-09-29,31.49,32.16,31.31,32.1,212682,21.8943695733409,22.3602072238375,21.7692191597746,22.3184904193154,305893.995146353,0.0,1.0
2015-09-30,31.91,32.11,31.41,31.84,289788,22.1863872049954,22.3254432200691,21.8387471673114,22.1377175997197,416793.189200176,0.0,1.0
2015-10-01,31.29,32.54,31.04,32.04,294043,21.7553135582672,22.6244136524773,21.5814935394252,22.2767736147933,422913.025149375,0.0,1.0
2015-10-02,31.88,31.91,30.66,31.02,378786,22.1655288027344,22.1863872049954,21.3172871107853,21.5675879379179,544796.281986754,0.0,1.0
2015-10-05,33.27,33.36,31.94,32.18,204674,23.131968107496,23.1945433142792,22.2072456072565,22.3741128253448,294376.334445721,0.0,1.0
2015-10-06,33.66,34.25,33.2,33.24,286889,23.4031273368896,23.8133425813568,23.0832985022203,23.111109705235,412623.646446536,0.0,1.0
2015-10-07,34.55,34.73,33.34,34.01,184475,24.0219266039672,24.1470770175334,23.1806377127718,23.6464753632684,265324.73248617,0.0,1.0
2015-10-08,35.2,35.46,34.37,34.37,193713,24.4738586529564,24.6546314725521,23.8967761904009,23.8967761904009,278611.464448264,0.0,1.0
2015-10-09,35.05,35.805,34.98,35.38,183328,24.3695666416512,24.8945030985541,24.3208970363755,24.5990090665227,263675.037578125,0.0,1.0
2015-10-12,35.28,35.31,34.49,35.01,128034,24.5294810589859,24.5503394612469,23.9802097994451,24.3417554386365,184147.373894209,0.0,1.0
2015-10-13,35.68,36.24,35.07,35.07,234079,24.8075930891331,25.1969499313392,24.3834722431586,24.3834722431586,336668.643749181,0.0,1.0
2015-10-14,36.47,36.94,35.74,36.11,368516,25.3568643486739,25.6836459840969,24.8493098936552,25.1065635215414,530025.256088214,0.0,1.0
2015-10-15,35.25,36.44,34.68,36.44,253154,24.5086226567248,25.3360059464129,24.112313013765,25.3360059464129,364103.630995007,0.0,1.0
2015-10-16,35.11,35.35,34.47,35.29,192189,24.4112834461733,24.5781506642616,23.9663041979377,24.5364338597396,276419.542007234,0.0,1.0
2015-10-19,34.27,35.07,34.06,35.07,181803,23.8272481828641,24.3834722431586,23.6812393670368,24.3834722431586,261481.676867777,0.0,1.0
2015-10-20,34.11,34.57,33.84,34.32,179565,23.7160033708052,24.0358322054745,23.5282777504558,23.8620121866325,258262.830133509,0.0,1.0
2015-10-21,33.44,34.37,33.37,34.34,166487,23.2501657203086,23.8967761904009,23.2014961150328,23.8759177881399,239453.143989294,0.0,1.0
2015-10-22,34.85,34.89,33.43,33.75,182611,24.2305106265776,24.2583218295923,23.2432129195549,23.4657025436727,262643.798476932,0.0,1.0
2015-10-23,35.14,35.69,34.91,35.24,201703,24.4321418484343,24.8145458898868,24.2722274310997,24.5016698559712,290103.236301168,0.0,1.0
2015-10-26,34.34,35.528,34.27,35.24,112567,23.8759177881399,24.7019105176772,23.8272481828641,24.5016698559712,161901.662348669,0.0,1.0
2015-10-27,32.85,34.16,32.6001,34.16,173084,22.8399504758414,23.7507673745736,22.666199985007,23.7507673745736,248941.406681861,0.0,1.0
2015-10-28,33.77,33.79,32.62,32.92,257858,23.4796081451801,23.4935137466874,22.6800360585068,22.8886200811172,370869.249868105,0.0,1.0
2015-10-29,33.12,34.0,33.04,33.56,115486,23.0276760961908,23.6395225625147,22.9720536901614,23.3335993293528,166099.970488672,0.0,1.0
2015-10-30,32.78,33.53,32.72,33.26,130028,22.7912808705657,23.3127409270917,22.7495640660436,23.1250153067424,187015.282914821,0.0,1.0
2015-11-02,34.26,34.33,32.13,32.75,260025,23.8202953821104,23.8689649873862,22.3393488215764,22.7704224683046,373985.979480778,0.0,1.0
2015-11-03,33.96,34.61,33.92,34.13,122895,23.6117113595,24.0636434084893,23.5839001564853,23.7299089723126,176756.107867667,0.0,1.0
2015-11-04,33.28,34.17,33.18,34.17,112966,23.1389209082497,23.7577201753273,23.0693929007129,23.7577201753273,162475.531806655,0.0,1.0
2015-11-05,33.08,33.81,32.78,33.41,102152,22.9998648931761,23.5074193481948,22.7912808705657,23.2293073180476,146922.087398982,0.0,1.0
2015-11-06,32.59,32.945,32.27,32.92,247816,22.6591776562457,22.9060020830014,22.436688032128,22.8886200811172,356426.149374131,0.0,1.0
2015-11-09,32.56,32.69,31.84,32.6,171748,22.6383192539847,22.7287056637825,22.1377175997197,22.6661304569994,247019.878872664,0.0,1.0
2015-11-10,33.12,33.15,32.0,32.43,233185,23.0276760961908,23.0485344984519,22.2489624117786,22.5479328441868,335382.830978656,0.0,1.0
2015-11-11,32.64,33.35,32.51,33.17,114989,22.6939416600141,23.1875905135255,22.6035552502163,23.0624400999592,165385.150637497,0.0,1.0
2015-11-12,31.55,32.41,30.99,32.32,310594,21.9360863778629,22.5340272426795,21.5467295356568,22.4714520358964,446717.820635911,0.0,1.0
2015-11-13,31.69,31.975,31.24,31.42,143374,22.0334255884145,22.2315804098944,21.7205495544988,21.8456999680651,206210.425236331,0.0,1.0
2015-11-16,31.9,32.08,31.25,31.65,128579,22.1794344042418,22.304584817808,21.7275023552525,22.0056143853997,184931.230672661,0.0,1.0
2015-11-17,31.36,32.17,31.29,31.97,145780,21.803983163543,22.3671600245911,21.7553135582672,22.2281040095175,209670.901216066,0.0,1.0
2015-11-18,32.59,32.64,31.5,31.61,128989,22.6591776562457,22.6939416600141,21.9013223740945,21.977803182385,185520.921093149,0.0,1.0
2015-11-19,33.04,33.11,32.34,32.61,152607,22.9720536901614,23.0207232954371,22.4853576374037,22.6730832577531,219489.965851833,0.0,1.0
2015-11-20,33.01,33.53,32.89,33.32,168465,22.9511952879003,23.3127409270917,22.8677616788562,23.1667321112644,242298.040700814,0.0,1.0
2015-11-23,33.49,33.69,33.0901,33.13,103887,23.284929724077,23.4239857391506,23.0068872219373,23.0346288969445,149417.484666165,0.0,1.0
2015-11-24,34.09,34.25,32.61,33.26,91312,23.7020977692979,23.8133425813568,22.6730832577531,23.1250153067424,131331.247989034,0.0,1.0
2015-11-25,33.95,34.39,33.1,34.11,87052,23.6047585587463,23.9106817919083,23.0137704946835,23.7160033708052,125204.220693244,0.0,1.0
2015-11-27,34.21,34.29,33.38,33.92,83703,23.785531378342,23.8411537843715,23.2084489157865,23.5839001564853,120387.456746388,0.0,1.0
2015-11-30,35.47,35.91,34.09,34.34,433318,24.6615842733058,24.9675075064678,23.7020977692979,23.8759177881399,623227.984450154,0.0,1.0
2015-12-01,35.12,35.62,34.69,35.57,148794,24.418236246927,24.765876284611,24.1192658145187,24.7311122808426,214005.844941304,0.0,1.0
2015-12-02,33.88,34.94,33.47,34.94,157834,23.5560889534706,24.2930858333607,23.2710241225697,24.2930858333607,227007.799578382,0.0,1.0
2015-12-03,33.09,34.2,33.04,34.11,257893,23.0068176939298,23.7785785775884,22.9720536901614,23.7160033708052,370919.589294245,0.0,1.0
2015-12-04,33.58,33.75,32.65,33.12,128088,23.3475049308601,23.4657025436727,22.7008944607678,23.0276760961908,184225.040437396,0.0,1.0
2015-12-07,33.02,33.46,32.6,33.46,212646,22.958148088654,23.264071321816,22.6661304569994,23.264071321816,305842.217450897,0.0,1.0
2015-12-08,32.13,32.75,31.5,32.65,182974,22.3393488215764,22.7704224683046,21.9013223740945,22.7008944607678,263165.890239461,0.0,1.0
2015-12-09,31.99,32.53,31.23,32.04,318601,22.2420096110249,22.6174608517237,21.7135967537452,22.2767736147933,458234.043067224,0.0,1.0
2015-12-10,33.72,35.24,31.91,34.05,383493,23.4448441414117,24.5016698559712,22.1863872049954,23.6742865662831,551566.215667807,0.0,1.0
2015-12-11,34.26,35.28,33.2,33.24,386526,23.8202953821104,24.5294810589859,23.0832985022203,23.111109705235,555928.486510093,0.0,1.0
2015-12-14,30.84,34.07,30.42,34.07,501628,21.4424375243516,23.6881921677905,21.150419892697,23.6881921677905,721476.161580553,0.0,1.0
2015-12-15,30.23,31.13,29.79,31.08,353573,21.0183166783771,21.6440687462083,20.7123934452151,21.6093047424399,508533.197665442,0.0,1.0
2015-12-16,30.84,30.94,30.02,30.39,224684,21.4424375243516,21.5119655318884,20.8723078625498,21.129561490436,323156.10350412,0.0,1.0
2015-12-17,30.78,31.18,30.075,30.51,329845,21.6927383514841,21.9746452826275,21.1958773853439,21.5024511729623,468019.70942988,0.42,1.0
2015-12-18,29.67,30.974,29.61,30.75,569866,20.9104466175612,21.8294632130887,20.8681605778897,21.6715953316484,808587.426621497,0.0,1.0
2015-12-21,30.36,30.6,29.5,29.9,233981,21.3967360737836,21.5658802324696,20.7906361718253,21.0725431029686,331997.512868506,0.0,1.0
2015-12-22,31.1,31.13,30.17,30.38,269293,21.9182638963988,21.9394069162346,21.2628302814904,21.4108314203407,382101.992182694,0.0,1.0
2015-12-23,32.29,32.56,31.12,31.4,206085,22.7569370165504,22.9472241950722,21.932359242956,22.1296940947564,292415.65528614,0.0,1.0
2015-12-24,32.28,32.48,31.68,32.08,71641,22.7498893432718,22.8908428088435,22.3270289465567,22.6089358777001,101651.988064897,0.0,1.0
2015-12-28,31.79,32.335,31.45,32.11,136774,22.4045533526212,22.7886515463041,22.1649324611493,22.6300788975359,194069.722862442,0.0,1.0
2015-12-29,31.9,32.1,31.25,32.05,144202,22.4820777586856,22.6230312242573,22.0239789955776,22.5877928578644,204609.371490268,0.0,1.0
2015-12-30,31.55,32.07,31.51,31.73,99286,22.2354091939351,22.6018882044216,22.2072185008208,22.3622673129497,140877.699739135,0.0,1.0
2015-12-31,30.81,31.68,30.7601,31.46,189572,21.7138813713199,22.3270289465567,21.6787134816597,22.1719801344279,268985.227473635,0.0,1.0
2016-01-04,31.2,31.24,30.0301,30.29,338545,21.9887406291847,22.016931322299,21.164233332323,21.3474023608335,480364.20903436,0.0,1.0
2016-01-05,30.96,31.495,30.54,31.34,228868,21.8195964704986,22.1966469909029,21.5235941927981,22.0874080550849,324742.636261874,0.0,1.0
2016-01-06,30.64,30.82,30.29,30.5,283936,21.5940709255839,21.7209290445985,21.3474023608335,21.4954034996837,402879.062034236,0.0,1.0
2016-01-07,29.88,30.34,29.82,29.88,286206,21.0584477564115,21.3826407272264,21.01616171674,21.0584477564115,406099.983195404,0.0,1.0
2016-01-08,29.27,30.295,29.08,29.97,279928,20.6285396864178,21.3509261974728,20.4946338941247,21.1218768159187,397192.078768171,0.0,1.0
2016-01-11,29.26,29.57,28.79,29.41,271100,20.6214920131392,20.8399698847753,20.2902513690457,20.727207112318,384665.958939625,0.0,1.0
2016-01-12,28.65,29.8,27.98,29.55,303287,20.1915839431455,21.0020663701828,19.7193898334804,20.8258745382182,430336.350752202,0.0,1.0
2016-01-13,27.16,28.93,27.0,28.75,226891,19.1414806246364,20.3889187949459,19.028717852179,20.2620606759314,321937.455144855,0.0,1.0
2016-01-14,27.82,28.11,26.81,27.31,176671,19.606627061023,19.811009586102,18.8948120598859,19.2471957238152,250679.895358991,0.0,1.0
2016-01-15,26.52,28.08,26.24,27.09,280496,18.690429534807,19.7898665662662,18.4930946830066,19.0921469116863,397998.018512463,0.0,1.0
2016-01-19,26.37,26.89,25.88,26.63,272055,18.5847144356282,18.9511934461146,18.2393784449775,18.7679539408714,386021.016080116,0.0,1.0
2016-01-20,26.32,26.66,24.78,25.88,285862,18.5494760692353,18.7890969607072,17.4641343843332,18.2393784449775,405611.878843227,0.0,1.0
2016-01-21,26.54,27.4,26.18,26.35,289709,18.7045248813641,19.3106247833224,18.4508086433351,18.570619089071,411070.417921209,0.0,1.0
2016-01-22,27.02,27.87,26.4,26.94,236176,19.0428131987362,19.6418654274159,18.605857455464,18.9864318125075,335112.015929638,0.0,1.0
2016-01-25,24.92,26.62,24.87,26.62,428205,17.5628018102334,18.7609062675928,17.5275634438405,18.7609062675928,607583.500360538,0.0,1.0
2016-01-26,25.74,25.98,25.26,25.28,294075,18.1407110190774,18.3098551777634,17.8024227017053,17.8165180482625,417265.370251456,0.0,1.0
2016-01-27,25.14,25.865,25.04,25.54,351637,17.7178506223623,18.2288069350597,17.6473738895764,17.9997575535057,498940.552577102,0.0,1.0
2016-01-28,24.96,25.82,24.83,25.64,233191,17.5909925033477,18.197092405306,17.4993727507261,18.0702342862915,330876.575548101,0.0,1.0
2016-01-29,26.43,26.46,25.0,25.0,264816,18.6270004752997,18.6481434951355,17.6191831964621,17.6191831964621,375749.541064388,0.0,1.0
2016-02-01,25.52,26.34,25.41,26.07,235906,17.9856622069485,18.5635714157924,17.9081378008841,18.3732842372707,334728.910769498,0.0,1.0
2016-02-02,24.64,25.19,24.41,25.19,252543,17.365466958433,17.7530889887552,17.2033704730256,17.7530889887552,358335.283174067,0.0,1.0
2016-02-03,25.7,25.73,24.05,24.91,258852,18.112520325963,18.1336633457988,16.9496542349965,17.5557541369548,367287.173749316,0.0,1.0
2016-02-04,26.0,26.87,25.53,25.63,201346,18.3239505243206,18.9370980995574,17.9927098802271,18.0631866130129,285691.450271698,0.0,1.0
2016-02-05,25.44,26.14,25.42,25.87,202509,17.9292808207198,18.4226179502208,17.9151854741626,18.232330771699,287341.640276298,0.0,1.0
2016-02-08,25.42,25.53,24.46,25.06,206099,17.9151854741626,17.9927098802271,17.2386088394185,17.6614692361336,292435.519998148,0.0,1.0
2016-02-09,25.89,26.16,24.66,25.01,228067,18.2464261182561,18.4367132967779,17.3795623049902,17.6262308697407,323606.090953462,0.0,1.0
2016-02-10,25.52,26.08,25.18,25.89,324983,17.9856622069485,18.3803319105492,17.7460413154766,18.2464261182561,461120.978731375,0.0,1.0
2016-02-11,24.31,25.315,24.1,24.97,208401,17.1328937402397,17.8411849047375,16.9848926013894,17.5980401766263,295701.846215333,0.0,1.0
2016-02-12,24.52,24.97,24.22,24.51,265701,17.28089487909,17.5980401766263,17.0694646807325,17.2738472058114,377005.274644844,0.0,1.0
2016-02-16,25.77,26.86,24.26,24.79,563097,18.1618540389131,18.9300504262789,17.0976553738468,17.4711820576118,798982.838366012,0.0,1.0
2016-02-17,26.05,26.53,25.78,25.94,258138,18.3591888907135,18.6974772080856,18.1689017121917,18.2816644846491,366274.073436948,0.0,1.0
2016-02-18,25.14,26.03,25.11,26.03,318000,17.7178506223623,18.3450935441563,17.6967076025265,18.3450935441563,451212.744163778,0.0,1.0
2016-02-19,24.0,25.17,23.88,25.11,310415,16.9144158686036,17.738993642198,16.8298437892606,17.6967076025265,440450.326979873,0.0,1.0
2016-02-22,24.26,25.35,24.05,24.36,668948,17.0976553738468,17.8658517612126,16.9496542349965,17.1681321066327,949175.669128528,0.0,1.0
2016-02-23,25.26,25.76,24.1,24.15,348069,17.8024227017053,18.1548063656345,16.9848926013894,17.0201309677824,493877.888831265,0.0,1.0
2016-02-24,25.82,25.85,24.44,24.8,318071,18.197092405306,18.2182354251418,17.2245134928613,17.4782297308904,451313.486631816,0.0,1.0
2016-02-25,26.07,26.13,25.52,25.96,294198,18.3732842372707,18.4155702769422,17.9856622069485,18.2957598312062,417439.895935519,0.0,1.0
2016-02-26,25.97,27.1,25.94,26.28,486971,18.3028075044848,19.0991945849649,18.2816644846491,18.5212853761209,690967.047918804,0.0,1.0
2016-02-29,26.51,26.68,25.37,25.98,477085,18.6833818615284,18.8031923072643,17.8799471077697,18.3098551777634,676939.723425712,0.0,1.0
2016-03-01,25.51,26.8,25.37,26.8,374728,17.9786145336699,18.8877643866074,17.8799471077697,18.8877643866074,531704.557216996,0.0,1.0
2016-03-02,26.8,26.92,25.62,25.62,386529,18.8877643866074,18.9723364659504,18.0561389397343,18.0561389397343,548449.090531072,0.0,1.0
2016-03-03,27.51,27.66,26.59,26.84,292374,19.3881491893869,19.4938642885656,18.7397632477571,18.9159550797217,414851.80774258,0.0,1.0
2016-03-04,27.72,28.07,27.04,27.51,435537,19.5361503282372,19.7828188929876,19.0569085452934,19.3881491893869,617986.933820313,0.0,1.0
2016-03-07,29.47,30.33,28.05,28.78,1019095,20.7694931519895,21.3755930539478,19.7687235464305,20.2832036957671,1446002.04878486,0.0,1.0
2016-03-08,27.66,29.085,27.42,28.83,715380,19.4938642885656,20.498157730764,19.3247201298796,20.3184420621601,1015058.40540844,0.0,1.0
2016-03-09,28.32,28.35,27.725,27.73,440770,19.9590107249522,19.980153744788,19.5396741648764,19.5431980015157,625412.079387011,0.0,1.0
2016-03-10,28.92,29.05,28.18,28.46,369535,20.3818711216673,20.4734908742889,19.8603432990521,20.0576781508524,524336.167970322,0.0,1.0
2016-03-11,29.34,29.515,28.61,29.3,443583,20.6778733993679,20.8012076817431,20.1633932500312,20.6496827062536,629403.467592458,0.0,1.0
2016-03-14,26.71,29.26,26.34,29.04,1788167,18.8243353271001,20.6214920131392,18.5635714157924,20.4664432010104,2537244.46255695,0.0,1.0
2016-03-15,27.33,28.0,25.79,26.51,804461,19.2612910703723,19.7334851800375,18.1759493854703,18.6833818615284,1141456.14900232,0.0,1.0
2016-03-16,28.91,28.93,26.99,26.99,773981,20.6708257260893,20.685125847657,19.2980140555915,19.2980140555915,1082481.70665765,0.42,1.0
2016-03-17,30.69,30.96,28.99,28.99,534032,21.9435365456133,22.1365881867771,20.7280262123601,20.7280262123601,746891.552595992,0.0,1.0
2016-03-18,30.67,31.62,30.33,30.73,5235325,21.9292364240456,22.6084921985107,21.686134357395,21.9721367887487,7322070.62047707,0.0,1.0
2016-03-21,31.49,31.75,30.67,30.72,739672,22.5155414083207,22.7014429887007,21.9292364240456,21.9649867279648,1034497.49919814,0.0,1.0
2016-03-22,31.77,31.93,31.2,31.28,422740,22.7157431102683,22.8301440828098,22.3081896455893,22.36539013186,591239.728975847,0.0,1.0
2016-03-23,30.88,31.97,30.87,31.55,440355,22.0793877005063,22.8587443259452,22.0722376397225,22.5584417730238,615875.883174432,0.0,1.0
2016-03-24,31.9,31.92,30.39,30.73,281848,22.8086939004583,22.822994022026,21.729034722098,21.9721367887487,394189.65589342,0.0,1.0
2016-03-28,31.47,32.1796,31.13,31.95,364853,22.5012412867531,23.0086095999745,22.2581392201024,22.8444442043775,510279.578076416,0.0,1.0
2016-03-29,32.68,32.71,31.01,31.36,450908,23.366398641598,23.3878488239496,22.1723384906963,22.4225906181308,630635.19826144,0.0,1.0
2016-03-30,32.62,32.97,32.01,32.83,275106,23.323498276895,23.5737504043295,22.8873445690806,23.4736495533557,384760.365424679,0.0,1.0
2016-03-31,32.75,32.97,32.32,32.71,343040,23.4164490670849,23.5737504043295,23.1089964533797,23.3878488239496,479772.145119635,0.0,1.0
2016-04-01,32.85,32.88,31.9,32.32,317745,23.4879496749234,23.5093998572749,22.8086939004583,23.1089964533797,444394.823492998,0.0,1.0
2016-04-04,32.59,33.52,32.38,32.92,405115,23.3020480945434,23.9670037474408,23.1518968180827,23.5380001004103,566589.588882174,0.0,1.0
2016-04-05,31.66,32.54,31.57,32.27,309392,22.6370924416461,23.2662977906242,22.5727418945915,23.0732461494605,432712.405325483,0.0,1.0
2016-04-06,31.88,31.91,31.19,31.66,459791,22.7943937788906,22.8158439612421,22.3010395848055,22.6370924416461,643058.868868651,0.0,1.0
2016-04-07,31.07,31.8,30.93,31.74,492908,22.2152388553993,22.7371932926199,22.1151380044255,22.6942929279168,689375.957633598,0.0,1.0
2016-04-08,31.82,32.26,31.5,31.52,345649,22.7514934141876,23.0660960886766,22.5226914691046,22.5369915906723,483421.065148252,0.0,1.0
2016-04-11,32.35,32.74,31.7735,32.09,303461,23.1304466357312,23.4092990063011,22.7182456315427,22.9445450553513,424417.37094843,0.0,1.0
2016-04-12,33.47,33.505,32.34,32.46,335787,23.9312534435216,23.9562786562651,23.1232965749474,23.2090973043535,469628.175411867,0.0,1.0
2016-04-13,34.04,34.22,33.33,33.85,247727,24.3388069082006,24.4675080023098,23.8311525925478,24.2029557533076,346468.383261579,0.0,1.0
2016-04-14,34.29,34.36,33.56,34.15,223937,24.5175584277967,24.5676088532836,23.9956039905762,24.4174575768229,313195.938845778,0.0,1.0
2016-04-15,34.37,34.52,33.77,34.13,246734,24.5747589140674,24.6820098258251,24.1457552670369,24.4031574552552,345079.58387928,0.0,1.0
2016-04-18,34.91,34.99,34.12,34.27,235268,24.9608621963949,25.0180626826657,24.3960073944714,24.503258306229,329043.356570681,0.0,1.0
2016-04-19,35.71,35.74,34.78,35.0,316495,25.5328670591024,25.5543172414539,24.867911406205,25.0252127434495,442646.586606922,0.0,1.0
2016-04-20,35.95,36.21,35.57,35.85,264467,25.7044685179146,25.8903700982945,25.4327662081286,25.6329679100762,369880.771639909,0.0,1.0
2016-04-21,34.66,36.11,34.61,36.0,223740,24.7821106767989,25.8188694904561,24.7463603728797,25.7402188218338,312920.416712532,0.0,1.0
2016-04-22,36.27,36.37,34.87,34.87,277749,25.9332704629976,26.004771070836,24.9322619532596,24.9322619532596,388456.837496599,0.0,1.0
2016-04-25,34.46,35.99,34.28,35.99,316577,24.639109461122,25.73306876105,24.5104083670129,25.73306876105,442761.27094665,0.0,1.0
2016-04-26,35.7,35.81,34.53,34.76,189475,25.5257169983185,25.6043676669408,24.6891598866089,24.8536112846373,264997.747191415,0.0,1.0
2016-04-27,35.81,35.9346,35.45,35.82,178777,25.6043676669408,25.6934574243075,25.3469654787225,25.6115177277246,250035.636625621,0.0,1.0
2016-04-28,35.07,35.79,34.91,35.44,155445,25.0752631689364,25.5900675453731,24.9608621963949,25.3398154179386,217403.746204879,0.0,1.0
2016-04-29,34.7,35.37,34.38,35.04,301004,24.8107109199343,25.2897649924517,24.5819089748513,25.0538129865849,420981.036525158,0.0,1.0
2016-05-02,35.33,35.335,34.24,34.76,249589,25.2611647493163,25.2647397797083,24.4818081238775,24.8536112846373,349072.556927078,0.0,1.0
2016-05-03,34.54,35.2,33.89,35.0,191744,24.6963099473928,25.1682139591264,24.231555996443,25.0252127434495,268171.146787019,0.0,1.0
2016-05-04,34.44,34.93,33.905,34.3,235535,24.6248093395543,24.9751623179626,24.2422810876188,24.5247084885805,329416.779969547,0.0,1.0
2016-05-05,34.75,34.91,34.24,34.61,220385,24.8464612238535,24.9608621963949,24.4818081238775,24.7463603728797,308228.148910304,0.0,1.0
2016-05-06,34.84,34.85,34.37,34.6,198207,24.9108117709081,24.9179618316919,24.5747589140674,24.7392103120958,277210.230782787,0.0,1.0
2016-05-09,34.22,34.57,34.02,34.57,178678,24.4675080023098,24.7177601297443,24.324506786633,24.7177601297443,249897.176264243,0.0,1.0
2016-05-10,35.33,35.42,34.34,34.34,154521,25.2611647493163,25.3255152963709,24.5533087317159,24.5533087317159,216111.449498692,0.0,1.0
2016-05-11,35.47,35.79,34.91,35.29,146565,25.3612656002901,25.5900675453731,24.9608621963949,25.232564506181,204984.271366195,0.0,1.0
2016-05-12,35.4,36.39,35.08,35.71,202529,25.3112151748032,26.0190711924037,25.0824132297203,25.5328670591024,283254.934640085,0.0,1.0
2016-05-13,34.99,35.27,34.66,35.06,225080,25.0180626826657,25.2182643846133,24.7821106767989,25.0681131081526,314794.526654406,0.0,1.0
2016-05-16,35.85,36.08,34.88,35.12,220312,25.6329679100762,25.7974193081046,24.9394120140434,25.1110134728556,308126.051876157,0.0,1.0
2016-05-17,35.28,35.83,35.06,35.67,236084,25.2254144453971,25.6186677885085,25.0681131081526,25.504266815967,330184.605609911,0.0,1.0
2016-05-18,34.2,35.73,34.19,35.0,191036,24.4532078807421,25.5471671806701,24.4460578199583,25.0252127434495,267180.945414746,0.0,1.0
2016-05-19,33.62,34.19,33.03,33.8,310456,24.0385043552792,24.4460578199583,23.6166507690325,24.1672054493884,434200.504562913,0.0,1.0
2016-05-20,35.24,35.25,33.78,33.92,243104,25.1968142022618,25.2039642630456,24.1529053278207,24.2530061787945,340002.703962114,0.0,1.0
2016-05-23,34.89,35.59,34.75,35.17,199686,24.9465620748273,25.4470663296963,24.8464612238535,25.1467637767749,279278.744666392,0.0,1.0
2016-05-24,36.04,36.095,35.035,35.23,228767,25.7688190649692,25.8081443992803,25.050237956193,25.1896641414779,319951.126173576,0.0,1.0
2016-05-25,35.58,35.71,34.34,34.56,233745,25.4399162689124,25.5328670591024,24.5533087317159,24.7106100689605,326913.304748685,0.0,1.0
2016-05-26,35.43,35.92,35.2,35.66,169925,25.3326653571548,25.6830183355631,25.1682139591264,25.4971167551832,237655.322293184,0.0,1.0
2016-05-27,35.86,36.04,35.38,35.43,155540,25.64011797086,25.7688190649692,25.2969150532356,25.3326653571548,217536.612208221,0.0,1.0
2016-05-31,35.86,36.53,35.71,35.88,247179,25.64011797086,26.1191720433775,25.5328670591024,25.6544180924277,345701.956210722,0.0,1.0
2016-06-01,36.59,36.7,35.29,35.66,290362,26.1620724080805,26.2407230767028,25.232564506181,25.4971167551832,406097.246971862,0.0,1.0
2016-06-02,37.14,37.15,36.1,36.53,223798,26.5553257511919,26.5624758119757,25.8117194296722,26.1191720433775,313001.534904046,0.0,1.0
2016-06-03,36.92,37.14,36.38,37.14,259056,26.3980244139473,26.5553257511919,26.0119211316198,26.5553257511919,362313.003807463,0.0,1.0
2016-06-06,37.8,38.05,37.0,37.02,224102,27.0272297629255,27.2059812825216,26.4552249002181,26.4695250217858,313426.70611474,0.0,1.0
2016-06-07,37.66,38.02,36.73,37.91,217635,26.9271289119517,27.18453110017,26.2621732590543,27.1058804315478,304382.027760937,0.0,1.0
2016-06-08,36.9,36.9075,33.9,36.31,709831,26.3837242923797,26.3890868379675,24.2387060572268,25.9618707061329,992762.189664222,0.0,1.0
2016-06-09,40.67,40.91,35.78,36.56,692075,29.0792972078884,29.2508986667006,25.5829174845893,26.140622225729,967928.834344889,0.0,1.0
2016-06-10,39.84,40.37,39.24,40.37,487804,28.4858421628294,28.8647953843731,28.0568385157989,28.8647953843731,682237.556780371,0.0,1.0
2016-06-13,39.72,40.2,39.09,39.65,305645,28.4000414334233,28.7432443510478,27.9495876040412,28.3499910079364,427471.890435782,0.0,1.0
2016-06-14,39.56,39.92,39.16,39.49,280472,28.2856404608818,28.5430426491002,27.9996380295281,28.2355900353949,392265.196729228,0.0,1.0
2016-06-15,38.99,39.95,38.88,39.64,233569,27.8780869962028,28.5644928314517,27.7994363275805,28.3428409471526,326667.152995126,0.0,1.0
2016-06-16,39.1,39.14,37.71,38.26,260991,28.2570402177465,28.2859476757697,27.2525060514378,27.6499835992578,361140.021083703,0.42,1.0
2016-06-17,39.22,40.22,38.96,39.2,348064,28.3437625918163,29.066449042398,28.155864114665,28.3293088628046,481625.191284289,0.0,1.0
2016-06-20,39.67,40.18,39.4,39.7,226250,28.6689714945781,29.0375415843747,28.473846152921,28.6906520880955,313067.997632821,0.0,1.0
2016-06-21,39.42,39.96,39.25,39.48,167625,28.4882998819326,28.8785505652468,28.3654431853337,28.5316610689675,231947.063439566,0.0,1.0
2016-06-22,39.31,39.85,39.26,39.48,192763,28.4088043723686,28.7990550556828,28.3726700498395,28.5316610689675,266731.166531252,0.0,1.0
2016-06-23,40.04,40.58,39.83,39.92,229127,28.9363654812933,29.3266161646074,28.7846013266711,28.8496431072235,317048.977209351,0.0,1.0
2016-06-24,37.49,38.91,36.95,37.77,862082,27.0935150323098,28.1197297921359,26.7032643489957,27.2958672384727,1192885.23993502,0.0,1.0
2016-06-27,35.73,37.09,35.63,36.9,406547,25.8215868792859,26.8044404520771,25.7493182342278,26.6671300264666,562549.63639174,0.0,1.0
2016-06-28,35.55,36.25,35.0,36.18,424900,25.6915033181812,26.1973838335885,25.2940257703613,26.1467957820477,587945.158869331,0.0,1.0
2016-06-29,35.92,36.22,35.7,35.98,289085,25.9588973048965,26.175703240071,25.7999062857685,26.0022584919314,400014.418102472,0.0,1.0
2016-06-30,37.27,37.28,35.51,35.94,315512,26.9345240131818,26.9417508776877,25.662595860158,25.9733510339081,436582.143951943,0.0,1.0
2016-07-01,37.24,38.07,36.85,37.29,202139,26.9128434196644,27.5126731736472,26.6309957039375,26.9489777421935,279704.981098347,0.0,1.0
2016-07-05,36.6,37.49,36.16,37.0,254222,26.4503240912921,27.0935150323098,26.1323420530361,26.7393986715248,351773.580084911,0.0,1.0
2016-07-06,37.01,37.2699,36.25,36.46,173445,26.7466255360306,26.9344517445368,26.1973838335885,26.3491479882106,240000.348505745,0.0,1.0
2016-07-07,36.99,37.93,36.74,37.11,231057,26.732171807019,27.4114970705658,26.5515001943735,26.8188941810888,319719.568305179,0.0,1.0
2016-07-08,38.32,38.43,37.47,37.47,241318,27.6933447862927,27.7728402958567,27.0790613032982,27.0790613032982,333917.980343679,0.0,1.0
2016-07-11,38.82,39.07,38.35,38.44,189812,28.0546880115836,28.235359624229,27.7150253798101,27.7800671603625,262647.79123395,0.0,1.0
2016-07-12,39.86,40.03,38.65,39.3,188710,28.8062819201886,28.9291386167875,27.9318313149847,28.4015775078628,261122.92523001,0.0,1.0
2016-07-13,39.7,40.21,39.6,39.92,202072,28.6906520880955,29.0592221778922,28.6183834430373,28.8496431072235,279612.271459269,0.0,1.0
2016-07-14,39.2,40.12,39.17,40.04,103393,28.3293088628046,28.9941803973398,28.3076282692872,28.9363654812933,143067.577808842,0.0,1.0
2016-07-15,39.22,40.03,39.08,39.56,150222,28.3437625918163,28.9291386167875,28.2425864887348,28.5894759850141,207866.080620542,0.0,1.0
2016-07-18,39.37,39.41,38.7101,38.96,112011,28.4521655594035,28.4810730174268,27.9752647706646,28.155864114665,154992.528100995,0.0,1.0
2016-07-19,38.71,39.47,38.5,39.21,157897,27.9751925020196,28.5244342044617,27.8234283473974,28.3365357273104,218486.177335822,0.0,1.0
2016-07-20,39.1,39.27,38.35,38.76,121287,28.2570402177465,28.3798969143454,27.7150253798101,28.0113268245487,167827.970072451,0.0,1.0
2016-07-21,39.7,40.12,39.31,39.31,302432,28.6906520880955,28.9941803973398,28.4088043723686,28.4088043723686,418483.008442385,0.0,1.0
2016-07-22,39.68,40.05,39.54,39.7,181452,28.6761983590839,28.9435923457991,28.5750222560024,28.6906520880955,251079.842238545,0.0,1.0
2016-07-25,39.43,39.92,39.05,39.53,222840,28.4955267464384,28.8496431072235,28.2209058952174,28.5677953914966,308349.492121539,0.0,1.0
2016-07-26,40.45,40.53,39.5,39.5,241806,29.2326669260318,29.2904818420784,28.5461147979792,28.5461147979792,334593.238610396,0.0,1.0
2016-07-27,40.4,40.86,40.0,40.81,142206,29.1965326035027,29.5289683707703,28.90745802327,29.4928340482412,196774.133354135,0.0,1.0
2016-07-28,40.14,40.44,39.8,40.34,117048,29.0086341263515,29.225440061526,28.7629207331537,29.1531714164678,161962.355743322,0.0,1.0
2016-07-29,40.13,40.45,39.56,40.07,221955,29.0014072618457,29.2326669260318,28.5894759850141,28.9580460748107,307124.894650134,0.0,1.0
2016-08-01,39.77,40.4097,39.25,40.07,160147,28.7412401396362,29.2035426620734,28.3654431853337,28.9580460748107,221599.560737695,0.0,1.0
2016-08-02,39.27,39.78,39.09,39.78,174553,28.3798969143454,28.748467004142,28.2498133532406,28.748467004142,241533.516865423,0.0,1.0
2016-08-03,39.41,39.456,38.52,39.3,188024,28.4810730174268,28.5143165941536,27.837882076409,28.4015775078628,260173.689223928,0.0,1.0
2016-08-04,39.99,40.43,39.52,39.52,188655,28.9002311587642,29.2182131970202,28.5605685269908,28.5605685269908,261046.820302409,0.0,1.0
2016-08-05,40.8,41.03,39.95,40.28,174294,29.4856071837354,29.6518250673692,28.8713237007409,29.1098102294329,241175.131842719,0.0,1.0
2016-08-08,40.8,41.15,40.53,40.85,138710,29.4856071837354,29.738547441439,29.2904818420784,29.5217415062645,191936.627410602,0.0,1.0
2016-08-09,40.25,41.05,40.13,40.94,129134,29.0881296359155,29.6662787963809,29.0014072618457,29.5867832868169,178686.067652229,0.0,1.0
2016-08-10,40.93,41.0,40.16,40.48,121039,29.5795564223111,29.6301444738518,29.0230878553631,29.2543475195493,167484.806035267,0.0,1.0
2016-08-11,41.75,41.82,40.83,41.14,183811,30.1721593117881,30.2227473633288,29.5072877772529,29.7313205769332,254344.051769665,0.0,1.0
2016-08-12,41.11,41.73,40.6,41.73,116511,29.7096399834158,30.1577055827765,29.3410698936191,30.1577055827765,161219.294904741,0.0,1.0
2016-08-15,41.36,41.62,40.54,40.93,127885,29.8903115960612,30.0782100732125,29.2977087065842,29.5795564223111,176957.7939327,0.0,1.0
2016-08-16,40.81,41.37,40.73,41.32,100633,29.4928340482412,29.897538460567,29.4350191321947,29.8614041380379,139248.49416921,0.0,1.0
2016-08-17,41.25,41.29,40.44,40.73,117420,29.8108160864972,29.8397235445205,29.225440061526,29.4350191321947,162477.101799098,0.0,1.0
2016-08-18,41.96,41.99,40.84,41.29,146838,30.3239234664103,30.3456040599277,29.5145146417587,29.8397235445205,203183.551984125,0.0,1.0
2016-08-19,41.84,42.04,41.405,41.96,142515,30.2372010923405,30.3817383824568,29.9228324863374,30.3239234664103,197201.704674659,0.0,1.0
2016-08-22,41.94,42.03,40.82,41.51,156007,30.3094697373986,30.374511517951,29.5000609127471,29.9987145636485,215870.935278248,0.0,1.0
2016-08-23,41.82,42.71,41.78,42.16,280287,30.2227473633288,30.8659383043466,30.1938399053055,30.4684607565266,387840.397138169,0.0,1.0
2016-08-24,41.77,42.08,41.52,41.82,242156,30.1866130407997,30.4106458404801,30.0059414281543,30.2227473633288,335077.542695132,0.0,1.0
2016-08-25,42.68,43.15,40.77,41.67,510166,30.8442577108291,31.1839203426025,29.463926590218,30.1143443957416,705929.936266724,0.0,1.0
2016-08-26,42.49,43.31,42.39,42.94,246047,30.7069472852186,31.2995501746956,30.6346786401604,31.0321561879804,340461.620391438,0.0,1.0
2016-08-29,42.81,43.0299,42.4,42.69,277806,30.9382069494047,31.0971256998877,30.6419055046662,30.8514845753349,384407.373040371,0.0,1.0
2016-08-30,43.0,43.36,42.66,42.81,358964,31.0755173750153,31.3356844972247,30.8298039818175,30.9382069494047,496707.80420892,0.0,1.0
2016-08-31,42.63,43.2,42.63,43.0,508171,30.8081233883,31.2200546651316,30.8081233883,31.0755173750153,703169.40298373,0.0,1.0
2016-09-01,45.31,45.739,41.79,43.39,836386,32.7449230758591,33.0549555631587,30.2010667698114,31.3573650907422,1157329.01775967,0.0,1.0
2016-09-02,46.08,46.18,44.45,44.71,297950,33.3013916428071,33.3736602878652,32.1234127283588,32.3113112055101,412281.148705853,0.0,1.0
2016-09-06,47.22,48.16,46.07,46.34,338199,34.1252541964703,34.8045794600171,33.2941647783013,33.4892901199583,467974.73472452,0.0,1.0
2016-09-07,49.15,49.23,47.25,47.28,693893,35.520039046093,35.5778539621396,34.1469347899877,34.1686153835052,960157.755056053,0.0,1.0
2016-09-08,49.0,49.425,48.7,49.09,292543,35.4116360785058,35.718777820003,35.1948301433313,35.4766778590581,404799.342459662,0.0,1.0
2016-09-09,46.61,48.46,46.52,48.46,237083,33.6844154616154,35.0213853951916,33.619373681063,35.0213853951916,328057.900918375,0.0,1.0
2016-09-12,47.82,47.89,46.15,46.25,308287,34.5588660668193,34.60945411836,33.3519796943478,33.424248339406,426584.723917038,0.0,1.0
2016-09-13,46.54,47.7198,45.98,47.28,195137,33.6338274100747,34.486452884471,33.2291229977489,34.1686153835052,270016.131951717,0.0,1.0
2016-09-14,46.74,47.35,46.35,46.7,283167,33.778364700191,34.2192034350459,33.4965169844641,33.7494572421678,391825.527892567,0.0,1.0
2016-09-15,47.51,47.52,46.37,46.47,215054,34.6383615763833,34.6456523281359,33.8072158765922,33.8801233941177,294968.210822251,0.42,1.0
2016-09-16,47.38,47.75,47.32,47.38,323956,34.5435818036001,34.8133396184446,34.4998372930848,34.5435818036001,444338.267156776,0.0,1.0
2016-09-19,47.92,48.73,47.56,47.63,245294,34.937282398238,35.5278332901949,34.6748153351461,34.725850597414,336445.415130308,0.0,1.0
2016-09-20,47.43,48.54,47.42,48.33,149204,34.5800355623629,35.3893090068964,34.5727448106103,35.2362032200927,204648.306599845,0.0,1.0
2016-09-21,48.69,48.78,47.6631,47.9,183647,35.4986702831847,35.5642870489577,34.7499829857149,34.9227008947329,251890.34853048,0.0,1.0
2016-09-22,49.57,49.75,48.57,49.7,195057,36.1402564374094,36.2714899689554,35.411181262154,36.2350362101926,267540.312193011,0.0,1.0
2016-09-23,49.36,49.61,49.16,49.5,139805,35.9871506506058,36.1694194444196,35.8413356155547,36.0892211751415,191756.631887827,0.0,1.0
2016-09-26,48.98,49.25,48.24,48.24,347023,35.7101020840087,35.9069523813277,35.1705864543197,35.1705864543197,475976.979847713,0.0,1.0
2016-09-27,49.46,49.72,48.5201,48.91,289371,36.0600581681313,36.2496177136977,35.3748004109088,35.6590668217409,396901.457930779,0.0,1.0
2016-09-28,49.47,49.99,49.08,49.61,324674,36.0673489198839,36.4464680110167,35.7830096015343,36.1694194444196,445323.076438957,0.0,1.0
2016-09-29,49.04,49.72,48.88,49.33,201540,35.753846594524,36.2496177136977,35.6371945664832,35.9652783953481,276432.399346753,0.0,1.0
2016-09-30,49.59,49.98,49.17,49.54,261783,36.1548379409145,36.4391772592641,35.8486263673073,36.1183841821517,359061.738603706,0.0,1.0
2016-10-03,48.84,49.8289,48.74,49.59,203147,35.608031559473,36.329014000283,35.5351240419474,36.1548379409145,278636.561625954,0.0,1.0
2016-10-04,47.76,49.32,47.37,48.92,208559,34.8206303701972,35.9579876435956,34.5362910518476,35.6663575734934,286059.664460451,0.0,1.0
2016-10-05,47.76,48.745,47.6901,48.29,148229,34.8206303701972,35.5387694178237,34.7696680154468,35.2070402130825,203310.995945072,0.0,1.0
2016-10-06,48.03,48.45,47.44,47.71,167156,35.0174806675161,35.3236922411234,34.5873263141154,34.7841766114344,229271.28185574,0.0,1.0
2016-10-07,47.21,48.33,47.02,48.13,130452,34.4196390238067,35.2362032200927,34.2811147405082,35.0903881850417,178928.050806701,0.0,1.0
2016-10-10,47.46,48.05,47.28,47.28,111762,34.6019078176205,35.0320621710212,34.4706742860746,34.4706742860746,153292.834255194,0.0,1.0
2016-10-11,46.9,47.31,46.52,47.2,173397,34.1936257194775,34.4925465413322,33.9165771528805,34.4123482720541,237831.441646963,0.0,1.0
2016-10-12,47.59,47.8,46.9,46.9,114199,34.6966875904037,34.8497933772074,34.1936257194775,34.1936257194775,156635.425091792,0.0,1.0
2016-10-13,46.63,46.985,46.21,46.96,116175,33.9967754221586,34.2555971093742,33.6905638485513,34.2373702299929,159345.7080188,0.0,1.0
2016-10-14,47.47,48.11,46.99,46.99,151745,34.6091985693731,35.0758066815365,34.2592424852505,34.2592424852505,208133.543906286,0.0,1.0
2016-10-17,48.2,48.46,47.41,47.41,150987,35.1414234473095,35.3309829928759,34.5654540588578,34.5654540588578,207093.870597242,0.0,1.0
2016-10-18,48.21,48.93,48.11,48.77,134144,35.1487141990621,35.673648325246,35.0758066815365,35.5569962972051,183992.000486111,0.0,1.0
2016-10-19,48.61,48.85,48.1,48.2,114141,35.4403442691642,35.6153223112255,35.068515929784,35.1414234473095,156555.872252842,0.0,1.0
2016-10-20,47.47,48.4,47.271,48.4,94347,34.6091985693731,35.2872384823606,34.4641126094973,35.2872384823606,129406.408559929,0.0,1.0
2016-10-21,47.8,47.99,46.58,46.96,113288,34.8497933772074,34.9883176605059,33.9603216633958,34.2373702299929,155385.896879998,0.0,1.0
2016-10-24,47.98,48.44,47.2489,48.44,111868,34.9810269087533,35.3164014893708,34.4480000481241,35.3164014893708,153438.22392638,0.0,1.0
2016-10-25,47.26,47.9485,47.0,47.71,112408,34.4560927825695,34.9580610407328,34.2665332370031,34.7841766114344,154178.888289023,0.0,1.0
2016-10-26,47.27,47.68,46.81,46.94,83386,34.463383534322,34.7623043561767,34.1280089537045,34.2227887264877,114372.29359893,0.0,1.0
2016-10-27,47.24,47.46,46.65,47.26,123741,34.4415112790644,34.6019078176205,34.0113569256637,34.4560927825695,169723.238699844,0.0,1.0
2016-10-28,46.22,47.61,46.06,47.24,186809,33.6978546003039,34.7112690939089,33.581202572263,34.4415112790644,256227.349853962,0.0,1.0
2016-10-31,46.86,46.95,46.12,46.19,158372,34.1644627124673,34.2300794782403,33.6249470827783,33.6759823450462,217223.141556733,0.0,1.0
2016-11-01,46.05,47.0,45.86,46.71,134194,33.5739118205104,34.2665332370031,33.4353875372119,34.055101436179,184060.580519689,0.0,1.0
2016-11-02,45.59,46.52,45.58,46.03,109036,33.238537239893,33.9165771528805,33.2312464881404,33.5593303170053,149553.850824514,0.0,1.0
2016-11-03,45.83,46.32,45.61,45.61,79995,33.4135152819543,33.7707621178294,33.2531187433981,33.2531187433981,109721.19572166,0.0,1.0
2016-11-04,46.49,47.17,45.54,45.77,142877,33.8947048976228,34.3904760167965,33.2020834811302,33.3697707714389,195970.189150868,0.0,1.0
2016-11-07,47.8,48.09,46.99,47.0,187687,34.8497933772074,35.0612251780314,34.2592424852505,34.2665332370031,257431.615243594,0.0,1.0
2016-11-08,48.25,48.585,47.0,47.44,185823,35.1778772060723,35.4221173897829,34.2665332370031,34.5873263141154,254874.951591801,0.0,1.0
2016-11-09,49.12,49.4374,47.35,47.64,216272,35.8121726085445,36.0435810691705,34.5217095483425,34.7331413491665,296638.820440214,0.0,1.0
2016-11-10,51.1,51.32,49.22,49.24,245960,37.2557414555501,37.4161379941063,35.88508012607,35.8996616295751,337358.901177569,0.0,1.0
2016-11-11,52.26,52.45,50.775,50.97,240312,38.1014686588464,38.2399929421449,37.0187920235921,37.1609616827669,329612.100584583,0.0,1.0
2016-11-14,54.05,54.17,52.73,52.79,285562,39.4065132225535,39.4940022435842,38.4441339912164,38.4878785017317,391677.030972796,0.0,1.0
2016-11-15,55.31,55.33,53.72,54.1,224729,40.3251479433753,40.3397294468804,39.1659184147193,39.4429669813163,308238.447319621,0.0,1.0
2016-11-16,57.72,57.92,55.12,55.17,446859,42.0822191157408,42.2280341507919,40.1866236600768,40.2230774188396,612912.10449385,0.0,1.0
2016-11-17,56.43,57.97,56.32,57.96,542463,41.1417121396613,42.2644879095546,41.0615138703833,42.2571971578021,744042.615097934,0.0,1.0
2016-11-18,55.78,56.47,55.5,56.44,302573,40.6678132757453,41.1708751466716,40.4636722266738,41.1490028914139,415009.32999675,0.0,1.0
2016-11-21,54.02,54.46,51.79,53.93,366345,39.3846409672959,39.7054340444082,37.7588033264764,39.3190242015229,502479.048023648,0.0,1.0
2016-11-22,53.26,53.2799,51.7,52.76,429383,38.8305438341018,38.8450524300894,37.6931865607034,38.4660062464741,588942.011157619,0.0,1.0
2016-11-23,53.7,53.79,52.82,53.19,161794,39.1513369112141,39.2169536769871,38.5097507569894,38.7795085718339,221916.759054821,0.0,1.0
2016-11-25,54.1,54.15,53.72,53.87,71946,39.4429669813163,39.4794207400791,39.1659184147193,39.2752796910076,98681.1819162521,0.0,1.0
2016-11-28,54.33,54.74,53.64,53.89,194491,39.610654271625,39.9095750934797,39.1075924006988,39.2898611945127,266763.986212907,0.0,1.0
2016-11-29,51.17,53.94,51.17,52.94,414512,37.306776717818,39.3263149532754,37.306776717818,38.59723977802,568544.93757081,0.0,1.0
2016-11-30,51.37,52.38,51.21,52.0,387451,37.4525917528691,38.188957679877,37.3359397248282,37.91190911328,531428.051797651,0.0,1.0
2016-12-01,51.99,53.13,51.21,51.62,201724,37.9046183615274,38.7357640613186,37.3359397248282,37.6348605466829,276684.77387032,0.0,1.0
2016-12-02,52.94,52.98,51.75,52.0,255059,38.59723977802,38.6264027850303,37.7296403194661,37.91190911328,349839.095688119,0.0,1.0
2016-12-05,53.63,53.9051,52.96,53.21,311593,39.1003016489463,39.300870229659,38.6118212815252,38.794090075339,427381.168054245,0.0,1.0
2016-12-06,52.98,53.53,52.03,53.43,343148,38.6264027850303,39.0273941314207,37.9337813685377,38.9544866138952,470662.027245407,0.0,1.0
2016-12-07,53.22,53.58,52.209,52.95,272982,38.8013808270916,39.0638478901835,38.0642858249084,38.6045305297726,374422.294524537,0.0,1.0
2016-12-08,54.72,55.46,52.08,52.7,511235,39.8949935899746,40.4345092196636,37.9702351273004,38.4222617359588,701210.269326373,0.0,1.0
2016-12-09,55.35,55.615,54.7301,54.96,366008,40.3543109503855,40.5475158718282,39.9023572492447,40.0699716320359,502016.818597332,0.0,1.0
2016-12-12,55.43,55.88,54.37,55.4,375592,40.412636964406,40.7407207932709,39.6398172786352,40.3907647091483,515162.239433588,0.0,1.0
2016-12-13,54.67,55.95,53.71,55.53,262196,39.8585398312119,40.7917560555388,39.1586276629667,40.4855444819315,359628.209681061,0.0,1.0
2016-12-14,53.7,55.14,53.62,54.63,193840,39.1513369112141,40.2012051635819,39.0930108971937,39.8293768242017,265871.07417572,0.0,1.0
2016-12-15,53.9,54.89,53.01,53.01,235101,39.6033635198725,40.3307722375844,38.9494304302123,38.9494304302123,319971.405803484,0.42,1.0
2016-12-16,53.37,54.82,53.21,54.04,739856,39.2139426911984,40.2793392979482,39.0963816863157,39.7062293991449,1006940.69532729,0.0,1.0
2016-12-19,53.04,53.8499,52.64,53.37,205088,38.9714731186278,39.5665522302186,38.6775706064209,39.2139426911984,279123.847509899,0.0,1.0
2016-12-20,54.12,54.65,53.2032,53.26,224561,39.7650099015862,40.1544307302603,39.0913853436082,39.1331195003415,305626.513109839,0.0,1.0
2016-12-21,53.81,54.74,53.5,53.84,188990,39.537235454626,40.2205587955069,39.3094610076656,39.5592781430415,257214.541762052,0.0,1.0
2016-12-22,51.95,52.7,51.7,52.56,239828,38.1705887728641,38.7216559832519,37.9868997027348,38.6187901039796,326404.831587436,0.0,1.0
2016-12-23,53.0,53.01,51.73,52.15,119106,38.9420828674071,38.9494304302123,38.0089423911503,38.3175400289675,162102.731420239,0.0,1.0
2016-12-27,52.98,53.45,52.54,52.85,161462,38.9273877417967,39.2727231936398,38.6040949783692,38.8318694253295,219749.05731512,0.0,1.0
2016-12-28,51.64,53.77,51.3909,53.27,172019,37.9428143259038,39.5078452034053,37.759786536427,39.1404670631467,234117.086932465,0.0,1.0
2016-12-29,51.62,52.25,51.241,51.74,134357,37.9281192002935,38.3910156570192,37.6496465699775,38.0162899539555,182859.27396965,0.0,1.0
2016-12-30,51.31,51.89,51.2,51.62,153423,37.7003447533332,38.1265033960331,37.6195215624763,37.9281192002935,208808.014396314,0.0,1.0
2017-01-03,51.96,53.46,51.2501,52.11,173847,38.1779363356693,39.280070756445,37.6563328521302,38.2881497777469,236604.986727909,0.0,1.0
2017-01-04,53.8,54.72,53.09,53.22,355254,39.5298878918208,40.2058636698965,39.0082109326536,39.1037292491208,483499.099524505,0.0,1.0
2017-01-05,52.17,53.67,52.15,53.38,202909,38.3322351545779,39.4343695753535,38.3175400289675,39.2212902540036,276158.238289837,0.0,1.0
2017-01-06,51.55,52.32,51.25,52.32,181746,37.8766862606573,38.4424485966554,37.6562593765021,38.4424485966554,247355.490275073,0.0,1.0
2017-01-09,51.22,51.88,50.701,51.27,196898,37.6342166880866,38.1191558332279,37.2528781784982,37.6709545021125,267977.294268822,0.0,1.0
2017-01-10,53.01,53.5,51.64,51.64,348271,38.9494304302123,39.3094610076656,37.9428143259038,37.9428143259038,473995.267866087,0.0,1.0
2017-01-11,53.61,53.79,52.75,52.75,153519,39.3902841985225,39.5225403290156,38.7583937972778,38.7583937972778,208938.669965441,0.0,1.0
2017-01-12,53.8,53.9799,52.57,53.56,285009,39.5298878918208,39.6620705466858,38.6261376667847,39.3535463844967,387895.969802957,0.0,1.0
2017-01-13,54.36,54.675,53.7,54.11,151863,39.9413514089104,40.1727996372733,39.4564122637691,39.7576623387811,206684.861398014,0.0,1.0
2017-01-17,53.11,54.58,52.91,54.57,114055,39.022906058264,40.1029977906241,38.8759548021605,40.095650227819,155228.343090486,0.0,1.0
2017-01-18,53.19,53.42,52.81,53.09,107711,39.0816865607053,39.2506805052243,38.8024791741088,39.0082109326536,146594.187564064,0.0,1.0
2017-01-19,52.44,53.58,52.18,53.33,68252,38.5306193503175,39.368241510107,38.339582717383,39.1845524399777,92890.6656666682,0.0,1.0
2017-01-20,52.97,53.55,52.18,52.55,117239,38.9200401789916,39.3461988216915,38.339582717383,38.6114425411744,159561.752799837,0.0,1.0
2017-01-23,54.3,54.32,52.69,52.91,198237,39.8972660320793,39.9119611576897,38.7143084204468,38.8759548021605,269799.66725903,0.0,1.0
2017-01-24,56.58,56.79,54.58,54.76,246725,41.5725103516584,41.7268091705669,40.1029977906241,40.2352539211172,335791.617631845,0.0,1.0
2017-01-25,57.38,57.66,56.42,56.65,166090,42.160315376072,42.3660471346168,41.4549493467756,41.6239432912946,226047.744543412,0.0,1.0
2017-01-26,56.53,57.36,55.97,57.36,157250,41.5357725376325,42.1456202504617,41.1243090205429,42.1456202504617,214016.544219709,0.0,1.0
2017-01-27,59.05,59.255,56.63,57.84,282497,43.3873583645356,43.5379834020416,41.6092481656842,42.4983032651099,384477.149077489,0.0,1.0
2017-01-30,57.32,59.05,57.16,59.02,177119,42.116229999241,43.3873583645356,41.9986689943583,43.3653156761201,241058.164042294,0.0,1.0
2017-01-31,57.58,57.9,56.22,57.18,190400,42.3072666321755,42.5423886419409,41.3079980906722,42.0133641199686,259133.545433593,0.0,1.0
2017-02-01,58.09,58.46,57.21,57.84,113019,42.6819923352392,42.9538521590305,42.0354068083841,42.4983032651099,153818.351740333,0.0,1.0
2017-02-02,56.5,57.59,56.3,57.56,270604,41.513729849217,42.3146141949806,41.3667785931136,42.2925715065651,368290.829456471,0.0,1.0
2017-02-03,57.67,58.32,55.52,56.65,205284,42.373394697422,42.8509862797581,40.7936686943102,41.6239432912946,279390.602630199,0.0,1.0
2017-02-06,56.8,57.37,56.39,57.34,137754,41.7341567333721,42.1529678132669,41.4329066583601,42.1309251248514,187482.575723,0.0,1.0
2017-02-07,57.25,57.53,56.77,57.01,133162,42.0647970596048,42.2705288181496,41.7121140449566,41.8884555522807,181232.884333131,0.0,1.0
2017-02-08,57.15,57.23,56.14,57.09,133362,41.9913214315531,42.0501019339945,41.2492175882308,41.9472360547221,181505.083435478,0.0,1.0
2017-02-09,57.49,57.51,56.705,57.37,161993,42.2411385669289,42.2558336925393,41.664354886723,42.1529678132669,220471.74593185,0.0,1.0
2017-02-10,58.44,58.78,56.815,57.77,111008,42.9391570334202,43.188974168796,41.7451780775799,42.4468703254737,151081.389766241,0.0,1.0
2017-02-13,58.56,58.99,57.88,58.69,153793,43.0273277870822,43.3432729877046,42.5276935163306,43.1228461035495,209311.582735655,0.0,1.0
2017-02-14,57.94,58.96,57.5015,58.93,143754,42.5717788931616,43.3212302992891,42.2495882641549,43.2991876108736,195648.548793387,0.0,1.0
2017-02-15,58.15,58.28,57.61,57.88,119506,42.7260777120702,42.8215960285374,42.329309320591,42.5276935163306,162647.129624932,0.0,1.0
2017-02-16,58.14,58.41,57.49,58.15,140192,42.718730149265,42.9171143450047,42.2411385669289,42.7260777120702,190800.682780601,0.0,1.0
2017-02-17,57.22,57.95,56.78,57.95,177539,42.0427543711893,42.5791264559668,41.7194616077618,42.5791264559668,241629.78215722,0.0,1.0
2017-02-21,58.74,58.75,57.18,57.18,127319,43.1595839175753,43.1669314803805,42.0133641199686,42.0133641199686,173280.587558087,0.0,1.0
2017-02-22,57.87,58.61,57.5,58.23,122219,42.5203459535254,43.0640656011081,42.2484861297341,42.7848582145116,166339.510448258,0.0,1.0
2017-02-23,57.58,58.23,57.0,58.23,96938,42.3072666321755,42.7848582145116,41.8811079894755,42.7848582145116,131932.182916185,0.0,1.0
2017-02-24,57.62,58.07,57.0,57.0,114495,42.3366568833962,42.6672972096289,41.8811079894755,41.8811079894755,155827.181115647,0.0,1.0
2017-02-27,58.08,58.42,57.23,57.23,112897,42.674644772434,42.9244619078098,42.0501019339945,42.0501019339945,153652.310287901,0.0,1.0
2017-02-28,57.03,57.95,56.4,57.78,258770,41.9031506778911,42.5791264559668,41.4402542211653,42.4542178882789,352184.808570646,0.0,1.0
2017-03-01,60.31,60.55,57.89,57.89,319881,44.3131512779872,44.4894927853113,42.5350410791358,42.5350410791358,435356.605288043,0.0,1.0
2017-03-02,53.21,59.899,52.1,58.66,1218155,39.0963816863157,44.0111664466947,38.2808022149417,43.1008034151339,1657903.48759275,0.0,1.0
2017-03-03,54.25,55.835,53.44,53.9,518699,39.8605282180535,41.0251169226731,39.2653756308346,39.6033635198725,705947.010939388,0.0,1.0
2017-03-06,55.36,55.99,54.1,55.44,479554,40.6761076894275,41.1390041461533,39.7503147759759,40.7348881918688,652670.841632676,0.0,1.0
2017-03-07,53.39,55.36,53.08,55.24,219791,39.2286378168088,40.6761076894275,39.0008633698485,40.5879369357654,299134.564518881,0.0,1.0
2017-03-08,52.89,53.97,52.83,53.36,214974,38.8612596765502,39.6547964595087,38.8171742997192,39.2065951283932,292578.649138873,0.0,1.0
2017-03-09,52.93,54.99,52.84,53.21,242813,38.8906499277709,40.4042478656361,38.8245218625243,39.0963816863157,330467.403189953,0.0,1.0
2017-03-10,53.72,53.91,52.76,53.31,210037,39.4711073893794,39.6107110826777,38.765741360083,39.1698573143674,285859.414297456,0.0,1.0
2017-03-13,53.73,54.2,53.24,53.73,179300,39.4784549521846,39.8237904040276,39.1184243747312,39.4784549521846,244026.495253379,0.0,1.0
2017-03-14,53.74,54.03,53.08,53.73,259477,39.4858025149898,39.6988818363397,39.0008633698485,39.4784549521846,353147.032397439,0.0,1.0
2017-03-15,54.7,54.98,53.54,53.6,233259,40.4997661821034,40.7070775994889,39.6409045957918,39.6853284709459,315045.455883107,0.42,1.0
2017-03-16,54.84,55.145,54.41,54.86,310988,40.6034218907961,40.8292432561625,40.2850507855255,40.6182298491808,420028.192842187,0.0,1.0
2017-03-17,56.43,56.86,54.6,55.21,591343,41.7806545823783,42.0990256876489,40.42572639018,40.8773691209127,798682.687563113,0.0,1.0
2017-03-20,57.5,57.67,55.845,56.93,229066,42.5728803559587,42.6987480022285,41.3475217996264,42.1508535419953,309382.284916423,0.0,1.0
2017-03-21,55.0,57.67,54.97,57.67,362576,40.7218855578736,42.6987480022285,40.6996736202966,42.6987480022285,489704.239546056,0.0,1.0
2017-03-22,54.52,54.84,53.925,54.68,228250,40.3664945566412,40.6034218907961,39.925957794697,40.4849582237187,308280.174849928,0.0,1.0
2017-03-23,55.28,55.65,54.44,54.67,127000,40.9291969752591,41.2031442053757,40.3072627231025,40.4775542445263,171529.385349138,0.0,1.0
2017-03-24,54.57,55.9,54.26,55.31,117900,40.4035144526029,41.3882436851842,40.1739910976404,40.9514089128361,159238.697107586,0.0,1.0
2017-03-27,54.19,54.35,53.19,53.65,138172,40.122163243294,40.2406269103714,39.3817653240599,39.7223483669076,186618.568759536,0.0,1.0
2017-03-28,55.49,55.72,53.24,53.94,125067,41.0846805382983,41.2549720597221,39.4187852200216,39.9370637634855,168918.627066619,0.0,1.0
2017-03-29,54.98,55.61,54.82,55.35,98805,40.7070775994889,41.1735282886064,40.5886139324114,40.9810248296055,133448.511176548,0.0,1.0
2017-03-30,55.28,55.485,54.86,54.99,222287,40.9291969752591,41.0809785487021,40.6182298491808,40.7144815786812,300226.397489007,0.0,1.0
2017-03-31,55.09,55.8,54.88,55.12,223142,40.7885213706046,41.3142038932608,40.6330378075655,40.8107333081817,301381.18193368,0.0,1.0
2017-04-03,54.14,55.59,53.64,55.12,201691,40.0851433473323,41.1587203302217,39.7149443877152,40.8107333081817,272408.923310654,0.0,1.0
2017-04-04,53.84,54.47,53.39,53.93,217923,39.8630239715621,40.3294746606795,39.5298449079067,39.9296597842931,294332.269633387,0.0,1.0
2017-04-05,54.38,55.37,53.855,54.45,280901,40.2628388479485,40.9958327879902,39.8741299403506,40.3146667022948,379391.936015419,0.0,1.0
2017-04-06,55.05,55.4,54.23,54.52,201116,40.7589054538353,41.0180447255672,40.1517791600633,40.3664945566412,271632.313888797,0.0,1.0
2017-04-07,54.84,55.53,54.1775,55.19,336759,40.6034218907961,41.1142964550676,40.1129082693036,40.8625611625281,454835.151817248,0.0,1.0
2017-04-10,54.82,55.26,54.29,54.64,243335,40.5886139324114,40.9143890168744,40.1962030352174,40.4553423069493,328654.354204194,0.0,1.0
2017-04-11,55.4,55.49,54.37,54.64,195799,41.0180447255672,41.0846805382983,40.2554348687561,40.4553423069493,264451.040330519,0.0,1.0
2017-04-12,53.88,55.15,53.59,55.15,158933,39.8926398883314,40.8329452457587,39.6779244917536,40.8329452457587,214658.896076335,0.0,1.0
2017-04-13,53.49,54.32,53.05,53.61,317792,39.6038846998301,40.2184149727944,39.2781096153671,39.6927324501382,429217.845896641,0.0,1.0
2017-04-17,54.35,54.42,53.22,53.68,159202,40.2406269103714,40.2924547647178,39.4039772616369,39.7445603044846,215022.214223256,0.0,1.0
2017-04-18,55.0,55.0001,54.16,54.18,168596,40.7218855578736,40.7219595976655,40.099951305717,40.1147592641016,227709.986238766,0.0,1.0
2017-04-19,55.95,56.53,55.45,55.45,236455,41.4252635811459,41.8546943743017,41.0550646215289,41.0550646215289,319362.053643547,0.0,1.0
2017-04-20,56.32,57.005,55.81,56.1,203389,41.6992108112625,42.2063833859379,41.3216078724532,41.5363232690311,274702.284699023,0.0,1.0
2017-04-21,56.43,56.76,56.05,56.48,127630,41.7806545823783,42.0249858957255,41.4993033730693,41.81767447834,172380.279150476,0.0,1.0
2017-04-24,57.33,57.84,57.04,57.55,204577,42.4470127096889,42.8246156484983,42.2322973131111,42.6099002519204,276306.827295832,0.0,1.0
2017-04-25,57.85,58.47,57.33,57.33,120590,42.8320196276907,43.2910663376158,42.4470127096889,42.4470127096889,162871.878576792,0.0,1.0
2017-04-26,59.04,59.66,56.9301,57.57,237219,43.7130931515792,44.1721398615043,42.1509275817873,42.6247082103051,320393.931205805,0.0,1.0
2017-04-27,59.16,59.46,57.61,59.04,149833,43.8019409018873,44.0240602776575,42.6543241270745,43.7130931515792,202368.207834783,0.0,1.0
2017-04-28,58.62,59.26,58.31,59.26,226644,43.4021260255009,43.8759806938107,43.1726026705383,43.8759806938107,306111.070969056,0.0,1.0
2017-05-01,58.87,59.115,58.26,58.72,122691,43.5872255053094,43.7686229955218,43.1355827745766,43.4761658174243,165709.541873001,0.0,1.0
2017-05-02,58.56,59.21,58.46,58.74,97555,43.3577021503469,43.838960797849,43.2836623584234,43.490973775809,131760.229824686,0.0,1.0
2017-05-03,58.08,58.75,57.72,58.23,110719,43.0023111491145,43.4983777550013,42.7357678981902,43.1133708369996,149539.858397411,0.0,1.0
2017-05-04,58.29,58.58,57.71,58.35,101992,43.1577947121537,43.3725101087315,42.7283639189979,43.2022185873077,137752.953311254,0.0,1.0
2017-05-05,58.5,58.78,57.95,58.29,109984,43.3132782751928,43.5205896925783,42.9060594196141,43.1577947121537,148547.148962517,0.0,1.0
2017-05-08,57.65,58.66,57.05,58.37,260348,42.6839400438438,43.4317419422703,42.2397012923034,43.2170265456924,351632.538715571,0.0,1.0
2017-05-09,57.17,57.64,56.76,57.63,126284,42.3285490426115,42.6765360646515,42.0249858957255,42.6691320854592,170562.337790792,0.0,1.0
2017-05-10,57.66,57.79,57.03,57.09,111422,42.6913440230362,42.7875957525366,42.2248933339187,42.2693172090728,150489.347829698,0.0,1.0
2017-05-11,56.99,57.63,56.52,57.3,194114,42.1952774171494,42.6691320854592,41.8472903951094,42.4248007721119,262175.237068209,0.0,1.0
2017-05-12,56.71,57.12,56.25,56.8,88852,41.9879659997638,42.2915291466498,41.6473829569162,42.0546018124949,120005.739740485,0.0,1.0
2017-05-15,57.18,57.5,56.59,57.0,205472,42.3359530218038,42.5728803559587,41.8991182494557,42.2026813963417,277515.636743765,0.0,1.0
2017-05-16,56.96,58.06,56.66,57.45,155320,42.1730654795724,42.9875031907298,41.9509461038021,42.535860459997,209779.087656914,0.0,1.0
2017-05-17,55.29,55.96,55.03,55.78,183222,40.9366009544515,41.4326675603383,40.7440974954506,41.2993959348762,247464.228680628,0.0,1.0
2017-05-18,55.71,55.75,54.52,55.17,171552,41.2475680805298,41.2771839972991,40.3664945566412,40.8477532041434,231702.433979648,0.0,1.0
2017-05-19,56.27,56.81,55.8,55.8,174493,41.6621909153008,42.0620057916872,41.3142038932608,41.3142038932608,235674.622344309,0.0,1.0
2017-05-22,56.82,56.92,56.25,56.44,139069,42.0694097708796,42.143449562803,41.6473829569162,41.7880585615706,187830.079457632,0.0,1.0
2017-05-23,56.99,57.27,55.8501,57.12,91286,42.1952774171494,42.4025888345349,41.3512978290145,42.2915291466498,123293.16118883,0.0,1.0
2017-05-24,57.33,57.69,56.56,57.04,119840,42.4470127096889,42.7135559606132,41.8769063118787,42.2322973131111,161858.909765675,0.0,1.0
2017-05-25,58.18,58.67,57.53,57.87,240496,43.0763509410379,43.4391459214626,42.5950922935358,42.8468275860753,324819.929597845,0.0,1.0
2017-05-26,58.71,58.815,57.88,58.1,118702,43.468761838232,43.5465036197515,42.8542315652677,43.0171191074992,160321.89842294,0.0,1.0
2017-05-30,59.72,59.8499,57.85,58.61,213750,44.2165637366584,44.3127414263669,42.8320196276907,43.3947220463086,288696.111168333,0.0,1.0
2017-05-31,59.45,59.88,58.81,59.88,196418,44.0166562984652,44.3350274037358,43.5428016301554,44.3350274037358,265287.077255961,0.0,1.0
2017-06-01,61.1,61.12,59.21,59.68,185380,45.2383128652014,45.2531208235861,43.838960797849,44.186947819889,250378.877606482,0.0,1.0
2017-06-02,61.23,61.87,60.49,61.15,207091,45.3345645947018,45.8084192630116,44.7866701344686,45.2753327611631,279702.298750696,0.0,1.0
2017-06-05,60.03,63.04,60.03,61.25,222698,44.4460870916209,46.6746848285155,44.4460870916209,45.3493725530865,300781.504397499,0.0,1.0
2017-06-06,59.12,60.7,59.02,59.41,315206,43.7723249851179,44.9421536975078,43.6982851931945,43.9870403816958,425725.129435909,0.0,1.0
2017-06-07,59.75,61.51,59.0999,59.32,356812,44.2387756742354,45.5418760120873,43.7574429869413,43.9204045689647,481919.236576352,0.0,1.0
2017-06-08,55.03,57.05,52.75,54.6,616100,40.7440974954506,42.2397012923034,39.0559902395969,40.42572639018,832120.112705543,0.0,1.0
2017-06-09,54.72,55.85,54.56,55.42,407527,40.514574140488,41.3512237892225,40.3961104734106,41.0328526839519,550416.187584081,0.0,1.0
2017-06-12,54.4,55.36,53.72,54.65,384304,40.2776468063331,40.9884288087978,39.774176221254,40.4627462861417,519050.621316655,0.0,1.0
2017-06-13,54.41,55.19,53.44,54.55,248534,40.2850507855255,40.8625611625281,39.5668648038684,40.3887064942182,335676.254002856,0.0,1.0
2017-06-14,56.03,56.97,54.89,55.05,328756,41.4844954146847,42.1804694587647,40.6404417867578,40.7589054538353,444026.099290088,0.0,1.0
2017-06-15,55.22,55.58,54.195,54.69,212789,41.1957402261834,41.4643107890488,40.4310601513584,40.8003446752982,285228.727909391,0.42,1.0
2017-06-16,55.91,55.95,54.21,54.83,396141,41.7105004716753,41.7403416453271,40.4422505914777,40.9047887830792,530999.222247175,0.0,1.0
2017-06-19,55.7,56.68,55.34,56.03,159700,41.5538343100039,42.2849430644707,41.2852637471385,41.8000239926305,214066.647463589,0.0,1.0
2017-06-20,56.2,56.42,54.87,55.19,214798,41.9268489806502,42.0909754357346,40.9346299567309,41.1733593459446,287921.651483307,0.0,1.0
2017-06-21,55.46,57.06,55.35,56.33,180736,41.3747872680936,42.568434214162,41.2927240405514,42.0238327950183,242263.929843327,0.0,1.0
2017-06-22,55.57,55.8745,55.13,55.51,117539,41.4568504956358,41.6840164300595,41.128597585467,41.4120887351583,157552.784447231,0.0,1.0
2017-06-23,55.61,56.24,55.32,55.58,374927,41.4866916692875,41.9566901543019,41.2703431603126,41.4643107890488,502563.343353671,0.0,1.0
2017-06-26,55.51,55.99,54.42,55.85,161315,41.4120887351583,41.7701828189788,40.5989167531492,41.6657387111978,216231.441675572,0.0,1.0
2017-06-27,53.95,55.61,53.78,55.51,283295,40.2482829627416,41.4866916692875,40.1214579747219,41.4120887351583,379737.075098294,0.0,1.0
2017-06-28,54.9,55.16,53.13,54.26,292280,40.9570108369697,41.1509784657058,39.6365389028816,40.4795520585424,391780.837324094,0.0,1.0
2017-06-29,55.25,55.62,54.13,55.39,265552,41.2181211064222,41.4941519627005,40.3825682441743,41.3225652142031,355953.828223237,0.0,1.0
2017-06-30,55.78,56.5,55.32,55.42,210670,41.6135166573073,42.150657783038,41.2703431603126,41.3449460944419,282388.357051687,0.0,1.0
2017-07-03,56.98,57.55,56.39,56.39,191888,42.5087518668585,42.9339885913954,42.0685945554958,42.0685945554958,257212.403559757,0.0,1.0
2017-07-05,56.82,57.45,56.37,57.0,186317,42.3893871722517,42.8593856572661,42.05367396867,42.5236724536844,249744.868850805,0.0,1.0
2017-07-06,56.34,57.06,55.95,56.32,254334,42.0312930884312,42.568434214162,41.7403416453271,42.0163725016054,340916.886136534,0.0,1.0
2017-07-07,56.81,57.07,56.2,56.62,163288,42.3819268788388,42.5758945075749,41.9268489806502,42.2401813039932,218876.109774794,0.0,1.0
2017-07-10,56.25,57.07,56.0,56.54,202652,41.9641504477149,42.5758945075749,41.7776431123917,42.1804989566898,271640.79049337,0.0,1.0
2017-07-11,56.07,56.595,55.18,56.08,257662,41.8298651662822,42.2215305704609,41.1658990525317,41.8373254596951,345377.836686057,0.0,1.0
2017-07-12,56.88,57.54,56.15,56.44,219014,42.4341489327293,42.9265282979825,41.8895475135856,42.1058960225605,293572.903741957,0.0,1.0
2017-07-13,57.07,57.48,56.4,57.0,311966,42.5758945075749,42.8817665375049,42.0760548489088,42.5236724536844,418168.539402793,0.0,1.0
2017-07-14,56.79,57.45,56.77,57.06,146628,42.3670062920129,42.8593856572661,42.3520857051871,42.568434214162,196544.548430126,0.0,1.0
2017-07-17,56.99,57.3,56.19,56.81,178520,42.5162121602715,42.7474812560722,41.9193886872373,42.3819268788388,239293.537289918,0.0,1.0
2017-07-18,56.02,56.855,55.96,56.65,223205,41.7925636992175,42.415498199197,41.74780193874,42.262562184232,299190.645254292,0.0,1.0
2017-07-19,56.55,57.22,56.26,56.42,216181,42.1879592501027,42.6877989087688,41.9716107411278,42.0909754357346,289775.465969481,0.0,1.0
2017-07-20,56.6,57.45,56.02,56.54,172957,42.2252607171673,42.8593856572661,41.7925636992175,42.1804989566898,231836.726019787,0.0,1.0
2017-07-21,56.75,56.985,55.995,56.96,179631,42.3371651183612,42.512482013565,41.7739129656852,42.4938312800327,240782.754856181,0.0,1.0
2017-07-24,56.37,56.42,55.6775,56.42,187210,42.05367396867,42.0909754357346,41.5370486498248,42.0909754357346,250941.872709196,0.0,1.0
2017-07-25,57.0,57.11,55.79,56.5,202844,42.5236724536844,42.6057356812266,41.6209769507202,42.150657783038,271898.153025074,0.0,1.0
2017-07-26,56.09,57.16,55.86,56.99,122572,41.844785753108,42.6430371482912,41.6731990046107,42.5162121602715,164299.167895473,0.0,1.0
2017-07-27,56.47,56.72,55.98,56.25,160445,42.1282769027993,42.3147842381224,41.7627225255658,41.9641504477149,215065.267703792,0.0,1.0
2017-07-28,56.18,56.64,55.8694,56.41,101807,41.9119283938244,42.255101890819,41.6802116804189,42.0835151423217,136465.142005796,0.0,1.0
2017-07-31,56.09,56.47,55.71,56.36,118189,41.844785753108,42.1282769027993,41.5612946034168,42.0462136752571,158424.063851435,0.0,1.0
2017-08-01,56.75,56.8,55.83,56.35,133678,42.3371651183612,42.3744665854259,41.6508181243719,42.0387533818441,179185.981838683,0.0,1.0
2017-08-02,56.91,57.02,56.38,56.57,113598,42.4565298129681,42.5385930405103,42.0611342620829,42.2028798369285,152270.150398051,0.0,1.0
2017-08-03,56.18,56.9,55.99,56.9,99348,41.9119283938244,42.4490695195551,41.7701828189788,42.4490695195551,133169.024998201,0.0,1.0
2017-08-04,57.19,57.38,56.11,56.36,122772,42.66541802853,42.8071636033756,41.8597063399339,42.0462136752571,164567.253865997,0.0,1.0
2017-08-07,57.48,58.07,57.18,57.2,325271,42.8817665375049,43.3219238488676,42.6579577351171,42.6728783219429,436002.958591917,0.0,1.0
2017-08-08,57.23,57.855,56.75,57.33,129081,42.6952592021817,43.1615275404897,42.3371651183612,42.769862136311,173024.025806184,0.0,1.0
2017-08-09,56.06,56.91,55.79,56.91,84969,41.8224048728693,42.4565298129681,41.6209769507202,42.4565298129681,113894.984147362,0.0,1.0
2017-08-10,55.52,56.14,55.5,55.79,116483,41.4195490285712,41.8820872201727,41.4046284417453,41.6209769507202,156137.290522863,0.0,1.0
2017-08-11,55.41,55.74,54.63,55.45,78715,41.337485801029,41.5836754836556,40.7555829148207,41.3673269746807,105511.93584907,0.0,1.0
2017-08-14,56.45,56.9,55.97,55.97,191146,42.1133563159734,42.4490695195551,41.7552622321529,41.7552622321529,256217.804609112,0.0,1.0
2017-08-15,55.78,56.51,55.465,56.51,74584,41.6135166573073,42.158118076451,41.3785174148001,42.158118076451,99974.6201278919,0.0,1.0
2017-08-16,56.56,57.09,55.94,55.94,126909,42.1954195435156,42.5908150944007,41.7328813519141,41.7328813519141,170112.612166291,0.0,1.0
2017-08-17,56.07,56.75,55.73,56.37,101039,41.8298651662822,42.3371651183612,41.5762151902427,42.05367396867,135435.691878983,0.0,1.0
2017-08-18,56.05,56.41,55.55,55.57,105615,41.8149445794563,42.0835151423217,41.44192990881,41.4568504956358,141569.498884577,0.0,1.0
2017-08-21,55.68,56.32,55.59,56.01,107047,41.538913723178,42.0163725016054,41.4717710824617,41.7851034058046,143488.994433531,0.0,1.0
2017-08-22,56.45,56.72,55.81,55.84,143813,42.1133563159734,42.3147842381224,41.6358975375461,41.6582784177849,192771.238394998,0.0,1.0
2017-08-23,56.73,57.12,56.17,56.17,111735,42.3222445315354,42.6131959746395,41.9044681004115,41.9044681004115,149772.929582618,0.0,1.0
2017-08-24,56.92,57.0,55.65,56.89,72566,42.463990106381,42.5236724536844,41.5165328429392,42.4416092261422,97269.6326853025,0.0,1.0
2017-08-25,57.56,57.79,56.92,57.09,114262,42.9414488848083,43.1130356333056,42.463990106381,42.5908150944007,153160.195820192,0.0,1.0
2017-08-28,56.94,57.82,56.83,57.82,128447,42.4789106932068,43.1354165135444,42.3968474656646,43.1354165135444,172174.193279622,0.0,1.0
2017-08-29,56.59,56.8125,56.21,56.57,127809,42.2178004237544,42.383791952192,41.9343092740632,42.2028798369285,171318.99903365,0.0,1.0
2017-08-30,57.69,58.16,56.37,56.55,298974,43.0384326991764,43.3890664895839,42.05367396867,42.1879592501027,400753.67475754,0.0,1.0
2017-08-31,60.45,60.64,55.14,56.0,443700,45.0974736811443,45.2392192559899,41.13605787888,41.7776431123917,594748.72560798,0.0,1.0
2017-09-01,58.57,60.25,58.12,59.36,292657,43.694938519514,44.9482678128857,43.3592253159322,44.2843016991352,392286.179378532,0.0,1.0
2017-09-05,58.65,59.55,57.78,58.2,273309,43.7546208668174,44.4260472739808,43.1055753398927,43.4189076632357,366351.542590019,0.0,1.0
2017-09-06,57.48,59.0,57.24,58.87,170139,42.8817665375049,44.0157311362698,42.7027194955946,43.9187473219018,228059.394695101,0.0,1.0
2017-09-07,57.28,57.95,56.56,57.57,190417,42.7325606692464,43.2324003279125,42.1954195435156,42.9489091782212,255240.631246551,0.0,1.0
2017-09-08,56.92,57.41,56.67,57.19,354713,42.463990106381,42.8295444836144,42.2774827710578,42.66541802853,475467.894312787,0.0,1.0
2017-09-11,57.67,57.94,57.15,57.33,273679,43.0235121123505,43.2249400344995,42.6355768548783,42.769862136311,366847.501635489,0.0,1.0
2017-09-12,58.09,58.51,57.5,57.78,285404,43.3368444356935,43.6501767590364,42.8966871243308,43.1055753398927,382564.041657471,0.0,1.0
2017-09-13,56.93,57.91,56.71,57.91,218971,42.4714503997939,43.2025591542608,42.3073239447095,43.2025591542608,293515.265258294,0.0,1.0
2017-09-14,57.1,57.32,56.75,56.84,273413,42.5982753878137,42.7624018428981,42.3371651183612,42.4043077590776,366490.947294692,0.0,1.0
2017-09-15,57.06,57.75,56.43,56.76,458167,42.8817665375049,43.4003157648249,42.4083085473432,42.6563103517136,609653.265966434,0.42,1.0
2017-09-18,58.14,58.74,57.32,57.32,245020,43.6934088063536,44.1443211779362,43.077161898524,43.077161898524,326032.305310281,0.0,1.0
2017-09-19,57.58,58.14,57.33,58.14,108942,43.2725572595431,43.6934088063536,43.0846771047171,43.6934088063536,144962.090462463,0.0,1.0
2017-09-20,58.46,58.85,57.645,57.79,167004,43.933895404531,44.2269884460596,43.3214060997979,43.4303765895971,222221.447702384,0.0,1.0
2017-09-21,57.55,58.2,57.23,58.2,246737,43.250011640964,43.7385000435118,43.0095250427866,43.7385000435118,328317.006429446,0.0,1.0
2017-09-22,57.6,58.02,56.9,57.53,402460,43.2875876719292,43.6032263320371,42.7615232384162,43.2349812285779,535527.555281919,0.0,1.0
2017-09-25,57.31,58.08,56.88,57.62,237428,43.069646692331,43.6483175691953,42.7464928260301,43.3026180843153,315930.1207461,0.0,1.0
2017-09-26,57.53,57.78,56.43,57.55,410963,43.2349812285779,43.422861383404,42.4083085473432,43.250011640964,546841.948768383,0.0,1.0
2017-09-27,58.66,58.705,57.36,57.61,177394,44.0841995283918,44.1180179562605,43.1072227232962,43.2951028781223,236046.750339613,0.0,1.0
2017-09-28,59.13,59.44,58.21,58.66,213791,44.4374142194649,44.6703856114492,43.7460152497049,44.0841995283918,284477.889905274,0.0,1.0
2017-09-29,58.54,59.31,58.11,58.98,221008,43.9940170540753,44.5726879309396,43.6708631877744,44.3246861265692,294081.086164455,0.0,1.0
2017-10-02,59.23,59.44,58.63,58.63,183575,44.5125662813953,44.6703856114492,44.0616539098127,44.0616539098127,244271.40824151,0.0,1.0
2017-10-03,59.24,59.39,58.1,59.28,264189,44.5200814875883,44.632809580484,43.6633479815814,44.5501423123605,351539.256826455,0.0,1.0
2017-10-04,58.3,59.29,58.16,59.29,248787,43.8136521054423,44.5576575185535,43.7084392187397,44.5576575185535,331044.809163451,0.0,1.0
2017-10-05,58.17,58.46,57.19,58.4,273466,43.7159544249327,43.933895404531,42.9794642180145,43.8888041673727,363883.56217444,0.0,1.0
2017-10-06,58.72,59.06,57.82,57.99,283158,44.1292907655501,44.3848077761136,43.4529222081762,43.5806807134579,376780.081246627,0.0,1.0
2017-10-09,58.33,59.045,58.24,58.7,273545,43.8361977240214,44.373534966824,43.768560868284,44.114260353164,363988.682377361,0.0,1.0
2017-10-10,58.33,59.035,57.91,58.44,257702,43.8361977240214,44.3660197606309,43.5205590639136,43.9188649921449,342907.424467676,0.0,1.0
2017-10-11,57.59,58.69,57.23,58.5,569804,43.2800724657362,44.106745146971,43.0095250427866,43.9639562293031,758201.419047504,0.0,1.0
2017-10-12,56.98,57.5213,56.76,57.51,300612,42.8216448879606,43.22844299919,42.6563103517136,43.2199508161918,400004.992914595,0.0,1.0
2017-10-13,56.88,57.44,56.47,57.44,152962,42.7464928260301,43.1673443728405,42.4383693721153,43.1673443728405,203536.664292185,0.0,1.0
2017-10-16,56.91,57.42,56.29,57.0,182733,42.7690384446093,43.1523139604545,42.3030956606406,42.8366753003466,243151.013167348,0.0,1.0
2017-10-17,56.26,56.89,56.111,56.88,198636,42.2805500420614,42.7540080322232,42.1685734697851,42.7464928260301,264312.109205833,0.0,1.0
2017-10-18,56.08,56.39,55.71,56.37,173163,42.1452763305867,42.378247722571,41.8672137014441,42.3632173101849,230416.831623721,0.0,1.0
2017-10-19,56.04,56.31,55.5,56.05,267347,42.1152155058145,42.3181260730267,41.7093943713901,42.1227307120075,355741.403672303,0.0,1.0
2017-10-20,56.57,56.6,56.02,56.46,227065,42.5135214340458,42.5360670526249,42.1001850934284,42.4308541659223,302140.745266831,0.0,1.0
2017-10-23,56.49,56.61,55.93,56.58,188253,42.4533997845014,42.5435822588179,42.032548237691,42.5210366402388,250496.121016964,0.0,1.0
2017-10-24,56.83,57.07,56.49,57.02,126709,42.7089167950649,42.8892817436979,42.4533997845014,42.8517057127327,168603.491035672,0.0,1.0
2017-10-25,56.07,56.84,55.67,56.84,119974,42.1377611243936,42.7164320012579,41.8371528766719,42.7164320012579,159641.661077854,0.0,1.0
2017-10-26,56.76,56.93,55.98,56.34,119253,42.6563103517136,42.7840688569953,42.0701242686562,42.3406716916058,158682.272896772,0.0,1.0
2017-10-27,56.71,57.15,55.57,56.92,129160,42.6187343207484,42.9494033932423,41.7620008147415,42.7765536508023,171864.878597159,0.0,1.0
2017-10-30,55.45,56.7,55.21,56.7,113747,41.6718183404249,42.6112191145553,41.4914533917919,42.6112191145553,151355.793943876,0.0,1.0
2017-10-31,55.53,55.89,55.42,55.46,315677,41.7319399899693,42.0024874129188,41.6492727218458,41.679333546618,420051.016420837,0.0,1.0
2017-11-01,55.81,56.295,55.49,55.55,114585,41.9423657633745,42.3068532637371,41.7018791651971,41.7469704023554,152470.866476119,0.0,1.0
2017-11-02,55.52,56.0,55.0501,55.81,224524,41.7244247837762,42.0851546810423,41.3712852447651,41.9423657633745,298759.600512145,0.0,1.0
2017-11-03,55.22,55.695,54.99,55.53,157583,41.4989685979849,41.8559408921545,41.3261188555449,41.7319399899693,209685.530845278,0.0,1.0
2017-11-06,54.51,55.1825,54.42,55.09,188624,40.9653889582789,41.470786574761,40.8977521025415,41.4012709174754,250989.786780044,0.0,1.0
2017-11-07,53.42,54.635,53.24,54.61,239158,40.1462314832372,41.0593290356919,40.0109577717624,41.0405410202093,318232.120126505,0.0,1.0
2017-11-08,52.94,53.66,52.71,53.45,241168,39.7855015859711,40.3265964318702,39.6126518435311,40.1687771018163,320906.69744131,0.0,1.0
2017-11-09,52.33,52.858,51.81,52.62,196567,39.3270740081954,39.7238768951881,38.9362832861572,39.5450149877937,261559.024397707,0.0,1.0
2017-11-10,52.39,52.82,52.26,52.31,172347,39.3721652453537,39.6953191116546,39.2744675648441,39.3120435958093,229331.033072039,0.0,1.0
2017-11-13,51.82,52.36,51.77,52.21,177264,38.9437984923502,39.3496196267746,38.906222461385,39.2368915338789,235873.767727213,0.0,1.0
2017-11-14,51.7,51.93,51.23,51.62,143545,38.8536160180337,39.0264657604737,38.5004013269607,38.7934943684894,191006.069976999,0.0,1.0
2017-11-15,51.2,51.63,50.94,51.42,209371,38.4778557083815,38.8010095746824,38.2824603473624,38.6431902446285,278596.481083663,0.0,1.0
2017-11-16,52.49,52.79,50.98,51.53,152424,39.4473173072841,39.6727734930754,38.3125211721346,38.725857512752,202820.782403944,0.0,1.0
2017-11-17,52.56,52.87,52.02,52.29,111872,39.4999237506354,39.7328951426198,39.0941026162111,39.2970131834233,148860.852418871,0.0,1.0
2017-11-20,52.73,53.27,52.25,52.6,132500,39.6276822559172,40.0335033903415,39.2669523586511,39.5299845754076,176309.201100368,0.0,1.0
2017-11-21,52.96,53.43,52.61,53.05,125043,39.8005319983572,40.1537466894302,39.5374997816006,39.8681688540945,166386.652325987,0.0,1.0
2017-11-22,52.14,53.1,51.95,53.1,153770,39.1842850905276,39.9057448850598,39.0414961728598,39.9057448850598,204611.817760028,0.0,1.0
2017-11-24,52.15,52.89,51.98,52.38,64800,39.1918002967207,39.7479255550059,39.0640417914389,39.3646500391607,86225.1791041801,0.0,1.0
2017-11-27,52.69,53.07,51.96,52.31,274436,39.597621431145,39.8831992664806,39.0490113790528,39.3120435958093,365174.278590043,0.0,1.0
2017-11-28,53.72,53.83,52.6,52.74,169000,40.3716876690284,40.4543549371519,39.5299845754076,39.6351974621102,224877.39612047,0.0,1.0
2017-11-29,53.79,54.07,53.28,53.71,184700,40.4242941123797,40.634719885785,40.0410185965345,40.3641724628354,245768.373156514,0.0,1.0
2017-11-30,54.57,54.79,53.67,53.93,197700,41.0104801954371,41.1758147316841,40.3341116380632,40.5295069990824,263066.63439655,0.0,1.0
2017-12-01,54.34,54.66,53.07,54.66,238500,40.8376304529971,41.0781170511745,39.8831992664806,41.0781170511745,317356.561980663,0.0,1.0
2017-12-04,56.18,58.12,54.71,55.1,321600,42.2204283925171,43.6783783939675,41.1156930821397,41.4087861236684,427932.370368894,0.0,1.0
2017-12-05,54.78,56.3,54.04,56.18,354064,41.168299525491,42.3106108668336,40.6121742672058,42.2204283925171,471130.120591705,0.0,1.0
2017-12-06,54.83,55.285,54.06,54.68,242536,41.2058755564562,41.5478174382397,40.6272046795919,41.0931474635606,322727.006777955,0.0,1.0
2017-12-07,64.87,64.99,56.93,57.9,1801940,48.7511425742717,48.8413250485882,42.7840688569953,43.5130438577205,2397725.29683621,0.0,1.0
2017-12-08,64.03,65.6,64.02,65.6,458002,48.1198652540561,49.2997526263638,48.112350047863,49.2997526263638,609433.711112233,0.0,1.0
2017-12-11,62.84,64.35,62.68,64.29,418800,47.2255557170839,48.3603518522334,47.1053124179952,48.3152606150752,557270.139025165,0.0,1.0
2017-12-12,63.45,63.82,62.54,63.1,270263,47.6839832948596,47.9620459240021,47.0000995312926,47.420951078103,359621.536731991,0.0,1.0
2017-12-13,63.21,64.3,62.99,63.86,236684,47.5036183462265,48.3227758212682,47.3382838099796,47.9921067487743,314940.127948978,0.0,1.0
2017-12-14,61.42,63.62,61.39,63.55,280685,46.1583964376718,47.8117418001413,46.1358508190926,47.75913535679,373489.41970458,0.0,1.0
2017-12-15,61.41,62.43,61.14,61.38,490626,46.4665198915865,47.2383135781102,46.2622215628009,46.443820077277,648409.709405748,0.42,1.0
2017-12-18,61.3,62.37,61.18,61.73,262444,46.3832872391183,47.1929139494912,46.2924879818802,46.7086512442214,346845.128010505,0.0,1.0
2017-12-19,60.73,62.15,60.73,61.37,153377,45.9519907672374,47.0264486445547,45.9519907672374,46.4362534725072,202702.539204048,0.0,1.0
2017-12-20,61.48,61.91,60.74,61.19,212723,46.5194861249754,46.8448501300785,45.9595573720073,46.3000545866501,281134.017793429,0.0,1.0
2017-12-21,61.09,62.06,61.06,61.75,190686,46.2243885389517,46.9583492016261,46.2016887246422,46.7237844537611,252009.991006886,0.0,1.0
2017-12-22,61.06,61.23,60.15,61.14,153803,46.2016887246422,46.3303210057294,45.5131276905867,46.2622215628009,203265.539404214,0.0,1.0
2017-12-26,60.83,61.57,60.31,61.0,274218,46.0276568149358,46.587585567904,45.6341933669042,46.1562890960231,362405.607721208,0.0,1.0
2017-12-27,60.87,61.6,60.53,60.85,198125,46.0579232340152,46.6102853822135,45.8006586718406,46.0427900244755,261841.348962374,0.0,1.0
2017-12-28,60.89,61.09,60.14,61.09,109850,46.0730564435549,46.2243885389517,45.5055610858169,46.2243885389517,145177.399033523,0.0,1.0
2017-12-29,60.58,61.42,60.57,60.88,146298,45.8384916956898,46.4740864963564,45.83092509092,46.065489838785,193346.956065602,0.0,1.0
2018-01-02,62.08,62.34,61.04,61.56,208534,46.9734824111658,47.1702141351817,46.1865555151025,46.5800189631341,275597.849158459,0.0,1.0
2018-01-03,61.28,62.07,61.08,62.07,161313,46.3681540295786,46.965915806396,46.2168219341818,46.965915806396,213190.730726397,0.0,1.0
2018-01-04,62.2,62.66,61.28,61.34,190746,47.0642816684039,47.4123454878165,46.3681540295786,46.4135536581977,252089.286809726,0.0,1.0
2018-01-05,61.66,62.54,61.2,62.38,107631,46.6556850108325,47.3215462305784,46.3076211914199,47.200480554261,142244.775925145,0.0,1.0
2018-01-08,62.08,62.16,60.95,61.66,182602,46.9734824111658,47.0340152493245,46.1184560721739,46.6556850108325,241326.203170864,0.0,1.0
2018-01-09,61.67,62.13,61.53,62.05,193387,46.6632516156024,47.011315435015,46.5573191488246,46.9507825968563,255579.623731415,0.0,1.0
2018-01-10,60.7,61.77,60.62,61.35,133278,45.9292909529279,46.7389176633008,45.8687581147692,46.4211202629675,176139.766849248,0.0,1.0
2018-01-11,62.11,62.55,60.74,60.86,160303,46.9961822254753,47.3291128353483,45.9595573720073,46.0503566292453,211855.918045251,0.0,1.0
2018-01-12,61.65,62.22,61.28,62.19,100151,46.6481184060627,47.0794148779436,46.3681540295786,47.0567150636341,132359.232504382,0.0,1.0
2018-01-16,60.12,62.81,60.09,62.03,156393,45.4904278762772,47.5258445593641,45.4677280619677,46.9356493873166,206688.474893489,0.0,1.0
2018-01-17,60.08,60.74,59.62,60.74,149504,45.4601614571978,45.9595573720073,45.1120976377852,45.9595573720073,197583.995130704,0.0,1.0
2018-01-18,59.69,60.4,59.55,60.0,118075,45.1650638711741,45.7022928098327,45.0591314043963,45.3996286190391,156047.53200622,0.0,1.0
2018-01-19,60.82,60.86,59.61,59.61,104755,46.020090210166,46.0503566292453,45.1045310330154,45.1045310330154,138443.863775664,0.0,1.0
2018-01-22,60.9,61.22,60.05,60.62,227891,46.0806230483247,46.3227544009596,45.4374616428883,45.8687581147692,301179.996751467,0.0,1.0
2018-01-23,60.88,61.1,59.82,60.65,145193,46.065489838785,46.2319551437215,45.263429733182,45.8914579290787,191886.591696626,0.0,1.0
2018-01-24,60.19,61.54,59.8,61.23,147554,45.5433941096661,46.5648857535945,45.2482965236423,46.3303210057294,195006.881538393,0.0,1.0
2018-01-25,60.14,60.5,59.65,60.5,168221,45.5055610858169,45.7779588575311,45.1347974520947,45.7779588575311,222320.320826748,0.0,1.0
2018-01-26,59.92,60.54,59.31,60.29,130849,45.3390957808804,45.8082252766105,44.8775328899202,45.6190601573645,172929.608430928,0.0,1.0
2018-01-29,59.34,59.95,59.23,59.86,203423,44.9002327042297,45.3617955951899,44.8170000517615,45.2936961522614,268843.168353176,0.0,1.0
2018-01-30,59.95,60.16,58.64,58.79,190378,45.3617955951899,45.5206942953566,44.3705703703409,44.4840694418885,251602.939218972,0.0,1.0
2018-01-31,59.12,60.19,58.64,60.19,144414,44.7337673992932,45.5433941096661,44.3705703703409,45.5433941096661,190857.067856415,0.0,1.0
2018-02-01,59.29,59.63,58.44,58.85,189803,44.8623996803805,45.1196642425551,44.2192382749441,44.5294690705075,250843.021108419,0.0,1.0
2018-02-02,58.3,59.42,57.95,58.95,171510,44.1133058081664,44.9607655423884,43.848474641222,44.6051351182059,226667.052419113,0.0,1.0
2018-02-05,55.31,58.26,55.27,57.62,174915,41.8508909819842,44.083039389087,41.8206245629049,43.5987766838172,231167.089230302,0.0,1.0
2018-02-06,55.61,55.81,54.08,54.31,181088,42.0778891250794,42.2292212204762,40.9201985952939,41.0942305050002,239325.305745859,0.0,1.0
2018-02-07,55.57,56.19,55.39,55.58,102240,42.0476227060001,42.5167522017301,41.911423820143,42.0551893107699,135120.04803994,0.0,1.0
2018-02-08,53.27,55.44,53.25,55.44,251377,40.3073036089369,41.9492568439922,40.2921703993972,41.9492568439922,332219.017176604,0.0,1.0
2018-02-09,54.01,54.38,52.44,53.96,222181,40.8672323619051,41.1471967383891,39.6792754130402,40.8293993380559,293633.679514494,0.0,1.0
2018-02-12,54.66,55.43,53.94,54.26,152206,41.3590616719446,41.9416902392223,40.8142661285162,41.056397481151,201154.949451948,0.0,1.0
2018-02-13,54.5,54.73,53.81,54.36,150975,41.2379959956272,41.4120279053335,40.7159002665083,41.1320635288495,199528.063897006,0.0,1.0
2018-02-14,55.49,55.81,54.0,54.03,140076,41.9870898678414,42.2292212204762,40.8596657571352,40.8823655714447,185123.981311058,0.0,1.0
2018-02-15,56.59,57.14,55.29,56.12,211036,42.8194163925237,43.2355796548649,41.8357577724446,42.4637859683413,278904.484136901,0.0,1.0
2018-02-16,57.05,57.4,56.01,56.43,156894,43.1674802119364,43.4323113788808,42.380553315873,42.6983507162063,207350.594847206,0.0,1.0
2018-02-20,56.66,57.53,56.44,56.68,156545,42.8723826259126,43.5306772408887,42.7059173209761,42.8875158354523,206889.357594018,0.0,1.0
2018-02-21,58.75,59.85,56.6,57.19,240478,44.4538030228091,45.2861295474915,42.8269829972936,43.2734126787141,317814.934590656,0.0,1.0
2018-02-22,58.2,59.41,57.83,59.0,303887,44.037639760468,44.9531989376186,43.7576753839839,44.6429681420551,401616.060629041,0.0,1.0
2018-02-23,58.36,58.64,57.89,58.64,117274,44.1587054367854,44.3705703703409,43.8030750126029,44.3705703703409,154988.933038301,0.0,1.0
2018-02-26,59.18,59.82,58.56,58.7,141058,44.7791670279123,45.263429733182,44.3100375321822,44.4159699989599,186421.789284212,0.0,1.0
2018-02-27,58.46,59.49,58.46,59.32,187778,44.2343714844838,45.0137317757773,44.2343714844838,44.88509949469,248166.787762557,0.0,1.0
2018-02-28,57.57,59.3,57.38,58.81,664097,43.560943659968,44.8699662851503,43.4171781693411,44.4992026514282,877668.412981026,0.0,1.0
2018-03-01,49.95,54.69,49.87,54.69,1105900,37.7951908253501,41.3817614862542,37.7346579871914,41.3817614862542,1461553.80601887,0.0,1.0
2018-03-02,50.62,50.8,47.97,49.22,415000,38.3021533449293,38.4383522307865,36.2970030809218,37.2428286771518,548462.636312355,0.0,1.0
2018-03-05,50.43,50.94,49.59,50.17,302300,38.1583878543024,38.5442846975642,37.5227930536358,37.9616561302865,399518.686643915,0.0,1.0
2018-03-06,50.87,50.88,48.96,50.59,275100,38.4913184641753,38.4988850689452,37.0460969531359,38.2794535306198,363571.256022961,0.0,1.0
2018-03-07,52.69,53.05,50.05,50.14,323556,39.8684405322862,40.1408383040004,37.8708568730485,37.938956315977,427610.546396819,0.0,1.0
2018-03-08,52.89,53.59,52.18,52.76,303453,40.019772627683,40.5494349615718,39.4825436890244,39.9214067656751,401042.487655163,0.0,1.0
2018-03-09,53.62,53.74,52.47,53.21,270429,40.5721347758813,40.6629340331194,39.7019752273497,40.2619039803179,357398.07777184,0.0,1.0
2018-03-12,54.24,54.74,53.85,53.85,142140,41.0412642716114,41.4195945101034,40.7461666855876,40.7461666855876,187851.756928766,0.0,1.0
2018-03-13,54.5,54.95,54.36,54.88,281256,41.2379959956272,41.57849321027,41.1320635288495,41.5255269768811,371707.005394379,0.0,1.0
2018-03-14,54.13,54.73,53.56,54.63,274587,40.9580316191431,41.4120279053335,40.5267351472623,41.3363618576351,362893.276908676,0.0,1.0
2018-03-15,53.29,54.38,52.99,54.1,336069,40.3224368184766,41.1471967383891,40.0954386753814,40.9353318048336,444147.686079172,0.0,1.0
2018-03-16,52.66,53.49,52.46,52.95,335662,40.16353811831,40.7965752743714,40.0109990445602,40.3847197752471,440099.696095792,0.42,1.0
2018-03-19,51.92,52.55,51.36,52.55,263660,39.5991435454359,40.0796416277476,39.1720341389366,40.0796416277476,345695.032123436,0.0,1.0
2018-03-20,52.08,52.53,51.84,51.85,186819,39.7211748044357,40.0643877203726,39.538127915936,39.5457548696235,244945.7642656,0.0,1.0
2018-03-21,51.81,52.29,50.98,52.15,149642,39.5152470548735,39.8813408318729,38.882209898812,39.7745634802481,196201.532265096,0.0,1.0
2018-03-22,50.81,52.09,50.81,51.5,202411,38.7525516861247,39.7288017581232,38.7525516861247,39.2788114905614,265389.050850098,0.0,1.0
2018-03-23,49.8,51.11,49.74,50.85,176926,37.9822293636885,38.9813602967494,37.9364676415636,38.7830595008747,231974.661509031,0.0,1.0
2018-03-26,51.51,51.53,49.8,50.79,177448,39.2864384442489,39.3016923516238,37.9822293636885,38.7372977787498,232659.076311308,0.0,1.0
2018-03-27,51.02,51.87,50.73,51.59,287280,38.912717713562,39.5610087769984,38.6915360566248,39.3474540737488,376664.14635675,0.0,1.0
2018-03-28,50.75,51.61,50.27,51.09,137914,38.7067899639998,39.3627079811237,38.3406961870004,38.9661063893744,180824.488584812,0.0,1.0
2018-03-29,52.25,52.64,51.15,51.15,304895,39.850833017123,40.148284210935,39.0118681114993,39.0118681114993,399759.868084938,0.0,1.0
2018-04-02,52.4,53.64,51.41,52.68,396085,39.9652373224353,40.9109795796837,39.210168907374,40.1787920256849,519322.676168592,0.0,1.0
2018-04-03,53.58,53.8,52.07,52.62,248354,40.8652178575588,41.0330108386835,39.7135478507482,40.13303030356,325626.731426776,0.0,1.0
2018-04-04,53.85,54.05,52.25,52.69,126247,41.071145607121,41.2236846808707,39.850833017123,40.1864189793724,165527.424412074,0.0,1.0
2018-04-05,54.7,54.83,53.76,54.25,217799,41.7194366705574,41.8185870684948,41.0025030239336,41.3762237546205,285564.864983131,0.0,1.0
2018-04-06,54.25,54.82,53.74,54.38,284913,41.3762237546205,41.8109601148073,40.9872491165586,41.4753741525578,373560.679236079,0.0,1.0
2018-04-09,54.51,55.18,54.05,54.54,200024,41.5745245504952,42.0855304475568,41.2236846808707,41.5974054115576,262259.360940067,0.0,1.0
2018-04-10,54.98,55.79,54.8,55.32,171681,41.9329913738071,42.5507746224936,41.7957062074323,42.1923077991817,225097.734999558,0.0,1.0
2018-04-11,54.78,55.25,54.58,54.66,135894,41.7804523000573,42.1389191233693,41.6279132263076,41.6889288558075,178175.986859525,0.0,1.0
2018-04-12,55.62,55.83,54.71,55.26,103340,42.4211164098063,42.5812824372435,41.7270636242449,42.1465460770567,135493.152619418,0.0,1.0
2018-04-13,56.1,56.45,55.33,56.23,116708,42.7872101868057,43.0541535658678,42.1999347528692,42.886360584743,153020.465027164,0.0,1.0
2018-04-16,56.89,57.05,55.94,56.64,140147,43.3897395281172,43.511770787117,42.6651789278059,43.19906568593,183752.263016776,0.0,1.0
2018-04-17,57.5,57.8,57.14,57.26,131649,43.854983703054,44.0837923136786,43.5804133703044,43.6719368145543,172610.199818016,0.0,1.0
2018-04-18,57.34,57.75,56.99,57.67,108269,43.7329524440542,44.0456575452412,43.4660090649921,43.9846419157413,141955.759057014,0.0,1.0
2018-04-19,58.65,58.97,57.53,57.53,186372,44.7320833771151,44.9761458951147,43.8778645641164,43.8778645641164,244359.68492342,0.0,1.0
2018-04-20,58.66,58.73,58.02,58.55,144219,44.7397103308025,44.793099006615,44.2515852948033,44.6558138402402,189091.222930326,0.0,1.0
2018-04-23,58.8,59.14,58.58,58.77,164848,44.8464876824274,45.105804107802,44.6786947013026,44.8236068213649,216138.719014959,0.0,1.0
2018-04-24,59.01,59.31,58.35,59.02,367154,45.0066537098646,45.2354623204892,44.5032747664904,45.0142806635521,481390.100220921,0.0,1.0
2018-04-25,60.0,60.22,58.47,58.72,314588,45.7617221249259,45.9295151060506,44.5947982107403,44.7854720529275,412468.742947916,0.0,1.0
2018-04-26,60.01,60.24,59.08,60.15,139083,45.7693490786134,45.9447690134256,45.060042385677,45.8761264302382,182357.210622862,0.0,1.0
2018-04-27,59.26,59.99,59.1,59.99,123227,45.1973275520518,45.7540951712384,45.075296293052,45.7540951712384,161567.783218822,0.0,1.0
2018-04-30,58.52,59.41,58.43,59.39,374914,44.6329329791777,45.3117318573641,44.5642903959903,45.2964779499891,491564.542492323,0.0,1.0
2018-05-01,58.62,58.77,57.8,58.36,257009,44.7092025160526,44.8236068213649,44.0837923136786,44.5109017201779,336974.643522006,0.0,1.0
2018-05-02,58.65,59.13,58.07,58.59,189480,44.7320833771151,45.0981771541145,44.2897200632408,44.6863216549901,248434.706389853,0.0,1.0
2018-05-03,58.8,59.31,57.84,58.39,240866,44.8464876824274,45.2354623204892,44.1143001284286,44.5337825812404,315808.91909066,0.0,1.0
2018-05-04,59.33,59.85,58.38,58.48,203970,45.2507162278642,45.6473178196136,44.5261556275529,44.6024251644278,267433.117280654,0.0,1.0
2018-05-07,59.06,59.89,58.91,59.36,149012,45.0447884783021,45.6778256343635,44.9303841729897,45.2735970889267,195375.514400278,0.0,1.0
2018-05-08,59.83,59.95,58.9,59.34,145493,45.6320639122386,45.7235873564885,44.9227572193022,45.2583431815517,190761.614612513,0.0,1.0
2018-05-09,59.88,60.12,59.31,59.83,223300,45.670198680676,45.8532455691757,45.2354623204892,45.6320639122386,292777.443196402,0.0,1.0
2018-05-10,60.03,60.32,59.48,59.98,158218,45.7846029859884,46.0057846429255,45.3651205331765,45.7464682175509,207445.864342357,0.0,1.0
2018-05-11,60.0,60.58,59.75,60.17,83633,45.7617221249259,46.2040854388002,45.5710482827387,45.8913803376132,109654.527124248,0.0,1.0
2018-05-14,59.11,60.28,59.09,59.98,145479,45.0829232467395,45.9752768281755,45.0676693393645,45.7464682175509,190743.258659961,0.0,1.0
2018-05-15,58.54,59.19,58.23,58.92,221786,44.6481868865527,45.1439388762394,44.4117513222406,44.9380111266772,290792.378041904,0.0,1.0
2018-05-16,59.2,59.64,58.45,58.61,245075,45.1515658299269,45.4871517921763,44.5795443033653,44.7015755623651,321327.505111321,0.0,1.0
2018-05-17,59.54,59.99,59.25,59.36,204690,45.4108822553015,45.7540951712384,45.1897005983643,45.2735970889267,268377.137697588,0.0,1.0
2018-05-18,59.9,60.15,59.68,59.78,144582,45.685452588051,45.8761264302382,45.5176596069263,45.5939291438012,189567.166557197,0.0,1.0
2018-05-21,60.97,61.04,60.3,60.33,151745,46.5015366326122,46.5549253084246,45.9905307355505,46.013411596613,198958.858566225,0.0,1.0
2018-05-22,61.47,61.86,60.95,61.33,157382,46.8828843169866,47.1803355107986,46.4862827252372,46.7761069653617,206349.751747139,0.0,1.0
2018-05-23,58.69,60.71,58.32,60.62,444260,44.762591191865,46.3032358367375,44.480393905428,46.2345932535501,582486.820037767,0.0,1.0
2018-05-24,59.14,59.59,58.4,58.76,250565,45.105804107802,45.4490170237389,44.5414095349279,44.8159798676774,328525.660790445,0.0,1.0
2018-05-25,58.73,59.24,58.41,59.16,189274,44.793099006615,45.1820736446768,44.5490364886154,45.1210580151769,248164.611659452,0.0,1.0
2018-05-29,58.61,58.85,58.18,58.43,172222,44.7015755623651,44.8846224508648,44.3736165538031,44.5642903959903,225807.061451727,0.0,1.0
2018-05-30,59.37,59.79,58.92,59.26,201169,45.2812240426142,45.6015560974886,44.9380111266772,45.1973275520518,263760.615630886,0.0,1.0
2018-05-31,58.31,59.74,58.24,59.42,176411,44.4727669517405,45.5634213290512,44.4193782759281,45.3193588110516,231299.424683029,0.0,1.0
2018-06-01,59.27,59.46,58.85,58.92,140762,45.2049545057393,45.3498666258016,44.8846224508648,44.9380111266772,184558.613789574,0.0,1.0
2018-06-04,60.01,60.08,59.24,59.52,223033,45.7693490786134,45.8227377544258,45.1820736446768,45.3956283479265,292427.368958455,0.0,1.0
2018-06-05,61.06,61.33,60.19,60.19,155806,46.5701792157996,46.7761069653617,45.9066342449882,45.9066342449882,204283.395945627,0.0,1.0
2018-06-06,61.83,62.0,60.44,61.25,350099,47.1574546497361,47.2871128624234,46.0973080871753,46.7150913358618,459028.616594792,0.0,1.0
2018-06-07,57.3,62.75,57.16,61.35,725326,43.7024446293042,47.859134388985,43.5956672776794,46.7913608727367,951003.545740588,0.0,1.0
2018-06-08,58.21,58.32,57.05,57.66,605122,44.3964974148656,44.480393905428,43.511770787117,43.9770149620538,793399.337133421,0.0,1.0
2018-06-11,58.42,59.23,58.13,58.72,301330,44.5566634423028,45.1744466909893,44.3354817853657,44.7854720529275,395085.655881647,0.0,1.0
2018-06-12,58.25,59.48,57.98,58.72,311128,44.4270052296156,45.3651205331765,44.2210774800534,44.7854720529275,407932.200388759,0.0,1.0
2018-06-13,56.01,58.27,55.58,58.27,338782,42.7185676036183,44.4422591369905,42.3906085950563,44.4422591369905,444190.451235841,0.0,1.0
2018-06-14,55.6,56.18,55.0,56.01,293516,42.4058625024313,42.8482258163056,41.9482452811821,42.7185676036183,384840.412078975,0.0,1.0
2018-06-15,55.2,55.33,54.15,54.85,370185,42.4211164098063,42.5210212129453,41.6141929998372,42.1521419398166,481699.062386682,0.42,1.0
2018-06-18,55.24,55.27,54.12,54.73,290800,42.4518563492337,42.4749113038042,41.5911380452666,42.0599221215344,378400.225136208,0.0,1.0
2018-06-19,55.3,55.32,54.7,54.7,205142,42.4979662583748,42.5133362280885,42.0368671669639,42.0368671669639,266938.717279546,0.0,1.0
2018-06-20,55.91,55.91,54.95,55.4,182381,42.9667503346426,42.9667503346426,42.2289917883851,42.5748161069433,237321.222354081,0.0,1.0
2018-06-21,55.1,56.0,54.98,56.0,188847,42.3442665612378,43.0359151983542,42.2520467429556,43.0359151983542,245735.032036787,0.0,1.0
2018-06-22,54.84,55.55,54.74,55.55,550643,42.1444569549597,42.690090879796,42.0676071063912,42.690090879796,716518.002646758,0.0,1.0
2018-06-25,54.44,55.01,53.88,54.78,169771,41.8370575606858,42.2751016975262,41.4066984087022,42.0983470458186,220912.601862446,0.0,1.0
2018-06-26,54.46,54.69,54.1,54.4,193319,41.8524275303995,42.029182182107,41.5757680755529,41.8063176212584,251554.171675057,0.0,1.0
2018-06-27,54.02,55.07,54.01,54.65,206697,41.5142881966981,42.3212116066673,41.5066032118413,41.9984422426796,268962.143517809,0.0,1.0
2018-06-28,53.54,54.32,53.42,54.06,133638,41.1454089235694,41.7448377424036,41.0531891052872,41.5450281361255,173894.942526659,0.0,1.0
2018-06-29,52.89,53.93,52.82,53.67,264406,40.6458849078742,41.4451233329865,40.5920900138762,41.2453137267084,344055.329874017,0.0,1.0
2018-07-02,52.3,52.56,51.42,52.39,188894,40.1924708013201,40.3922804075982,39.5161921339174,40.2616356650317,245796.190257493,0.0,1.0
2018-07-03,52.12,52.88,51.79,52.5,106110,40.0541410738968,40.6381999230173,39.8005365736208,40.3461704984571,138074.442535086,0.0,1.0
2018-07-05,53.03,53.05,51.36,52.43,195394,40.7534746958701,40.7688446655838,39.4700822247763,40.2923756044591,254254.242057305,0.0,1.0
2018-07-06,53.12,53.29,52.52,52.9,137824,40.8226395595817,40.9532843021481,40.3615404681708,40.653569892731,179341.927885739,0.0,1.0
2018-07-09,53.98,54.19,53.22,53.31,145601,41.4835482572707,41.6449329392645,40.8994894081502,40.9686542718618,189461.661554529,0.0,1.0
2018-07-10,53.88,54.26,53.42,54.12,137482,41.4066984087022,41.6987278332625,41.0531891052872,41.5911380452666,178896.904237195,0.0,1.0
2018-07-11,54.0,54.14,53.25,53.6,156732,41.4989182269844,41.6065080149803,40.9225443627207,41.1915188327105,203945.749952023,0.0,1.0
2018-07-12,54.51,54.72,54.01,54.24,129505,41.8908524546837,42.0522371366775,41.5066032118413,41.6833578635488,168516.922820718,0.0,1.0
2018-07-13,54.55,55.2,54.5,54.5,118436,41.9215923941111,42.4211164098063,41.8831674698269,41.8831674698269,154113.511225007,0.0,1.0
2018-07-16,52.14,54.07,51.94,53.86,531225,40.0695110436105,41.5527131209824,39.9158113464735,41.3913284389885,691250.548823873,0.0,1.0
2018-07-17,52.19,52.41,51.78,51.98,149059,40.1079359678948,40.2770056347454,39.792851588764,39.9465512859009,193961.345112029,0.0,1.0
2018-07-18,53.03,53.12,52.1,52.34,126880,40.7534746958701,40.8226395595817,40.0387711041831,40.2232107407475,165101.171132332,0.0,1.0
2018-07-19,54.01,54.17,53.08,53.16,98565,41.5066032118413,41.6295629695509,40.7918996201543,40.8533794990091,128256.596253612,0.0,1.0
2018-07-20,53.23,53.81,53.07,53.81,80422,40.907174393007,41.3529035147043,40.7842146352975,41.3529035147043,104648.221822229,0.0,1.0
2018-07-23,52.7,53.38,52.43,53.21,118584,40.4998701955941,41.0224491658598,40.2923756044591,40.8918044232934,154306.094558295,0.0,1.0
2018-07-24,52.61,53.56,52.35,52.95,133475,40.4307053318824,41.1607788932831,40.2308957256043,40.6919948170153,173682.840612295,0.0,1.0
2018-07-25,52.46,52.65,51.97,52.61,108469,40.3154305590297,40.4614452713098,39.9388663010441,40.4307053318824,141144.064719049,0.0,1.0
2018-07-26,53.17,53.28,52.24,52.56,85430,40.861064483866,40.9455993172913,40.146360892179,40.3922804075982,111164.825424299,0.0,1.0
2018-07-27,52.8,53.39,52.59,53.22,96837,40.5767200441625,41.0301341507166,40.4153353621687,40.8994894081502,126008.055713601,0.0,1.0
2018-07-30,53.08,53.86,52.81,53.1,102144,40.7918996201543,41.3913284389885,40.5844050290194,40.807269589868,132913.729698462,0.0,1.0
2018-07-31,54.45,54.63,52.89,53.37,135659,41.8447425455426,41.9830722729659,40.6458849078742,41.0147641810029,176524.746017032,0.0,1.0
2018-08-01,53.78,54.63,53.42,54.45,92917,41.3298485601337,41.9830722729659,41.0531891052872,41.8447425455426,120907.199858945,0.0,1.0
2018-08-02,53.53,53.92,53.16,53.47,69457,41.1377239387125,41.4374383481296,40.8533794990091,41.0916140295714,90380.1390553151,0.0,1.0
2018-08-03,53.87,54.2,53.2,53.71,82845,41.3990134238454,41.6526179241214,40.8841194384365,41.2760536661358,107801.123285451,0.0,1.0
2018-08-06,54.46,54.69,53.74,53.74,126852,41.8524275303995,42.029182182107,41.2991086207063,41.2991086207063,165064.736447656,0.0,1.0
2018-08-07,54.8,55.25,54.67,54.67,83385,42.1137170155323,42.4595413340905,42.0138122123933,42.0138122123933,108503.792204205,0.0,1.0
2018-08-08,53.42,54.71,53.41,54.71,106736,41.0531891052872,42.0445521518207,41.0455041204303,42.0445521518207,138889.017985345,0.0,1.0
2018-08-09,53.47,54.0,53.35,53.47,104074,41.0916140295714,41.4989182269844,40.9993942112892,41.0916140295714,135425.120463637,0.0,1.0
2018-08-10,53.18,53.92,53.04,53.15,83122,40.8687494687228,41.4374383481296,40.7611596807269,40.8456945141523,108161.566415997,0.0,1.0
2018-08-13,52.65,53.32,52.01,53.17,73166,40.4614452713098,40.9763392567187,39.9696062404715,40.861064483866,95206.4335361617,0.0,1.0
2018-08-14,53.04,53.36,52.75,52.78,68121,40.7611596807269,41.0070791961461,40.5382951198783,40.5613500744488,88641.6841007691,0.0,1.0
2018-08-15,51.83,52.83,51.47,52.7,132040,39.8312765130482,40.5997749987331,39.5546170582016,40.4998701955941,171815.563022644,0.0,1.0
2018-08-16,52.59,52.84,51.94,52.18,66452,40.4153353621687,40.6074599835899,39.9158113464735,40.1002509830379,86469.916646325,0.0,1.0
2018-08-17,52.99,53.13,52.48,52.48,57271,40.7227347564427,40.8303245444386,40.3308005287434,40.3308005287434,74523.243788775,0.0,1.0
2018-08-20,52.77,53.44,52.68,53.16,63717,40.553665089592,41.0685590750009,40.4845002258804,40.8533794990091,82911.0286967118,0.0,1.0
2018-08-21,53.43,53.76,52.77,52.91,69543,41.060874090144,41.31447859042,40.553665089592,40.6612548775879,90492.0455868203,0.0,1.0
2018-08-22,52.82,53.65,52.37,53.43,61360,40.5920900138762,41.2299437569947,40.246265695318,41.060874090144,79844.0089902261,0.0,1.0
2018-08-23,52.71,53.5,52.5,52.86,94215,40.5075551804509,41.114668984142,40.3461704984571,40.6228299533036,122596.20774143,0.0,1.0
2018-08-24,53.85,53.9,52.28,52.99,130115,41.3836434541317,41.4220683784159,40.1771008316064,40.7227347564427,169310.678451161,0.0,1.0
2018-08-27,55.0,55.58,54.05,54.05,118730,42.2674167126693,42.7131458343666,41.5373431512687,41.5373431512687,154496.075414106,0.0,1.0
2018-08-28,55.02,55.37,54.64,55.19,142173,42.282786682383,42.5517611523727,41.9907572578228,42.4134314249494,185001.015159182,0.0,1.0
2018-08-29,55.71,56.23,54.94,55.28,185952,42.8130506375056,43.2126698500617,42.2213068035282,42.4825962886611,241967.945889024,0.0,1.0
2018-08-30,57.07,58.83,53.85,56.1,413823,43.8582085780371,45.2107659128425,41.3836434541317,43.1127650469227,538482.518454405,0.0,1.0
2018-08-31,55.18,57.12,55.04,57.1,332990,42.4057464400926,43.8966335023213,42.2981566520967,43.8812635326076,433299.487510681,0.0,1.0
2018-09-04,55.07,55.43,53.88,54.97,181003,42.3212116066673,42.5978710615138,41.4066984087022,42.2443617580988,235528.115372521,0.0,1.0
2018-09-05,55.26,55.59,54.13,55.02,153459,42.4672263189474,42.7208308192234,41.5988230301235,42.282786682383,199686.795561133,0.0,1.0
2018-09-06,55.6,55.63,55.12,55.39,116729,42.7285158040803,42.7515707586508,42.3596365309515,42.5671311220864,151892.296698502,0.0,1.0
2018-09-07,56.06,56.09,55.35,55.45,130463,43.0820251074953,43.1050800620659,42.536391182659,42.6132410312275,169763.509532136,0.0,1.0
2018-09-10,56.46,56.69,56.25,56.44,119660,43.3894245017693,43.5661791534768,43.2280398197754,43.3740545320556,155706.227440848,0.0,1.0
2018-09-11,56.04,56.185,55.3,56.17,108807,43.0666551377816,43.1780874182059,42.4979662583748,43.1665599409206,141583.883412639,0.0,1.0
2018-09-12,55.95,56.14,55.58,55.99,200131,42.99749027407,43.1435049863501,42.7131458343666,43.0282302134974,260418.20996126,0.0,1.0
2018-09-13,56.51,56.78,55.85,56.26,136726,43.4278494260535,43.6353440171884,42.9206404255015,43.2357248046323,177913.16775094,0.0,1.0
2018-09-14,57.29,57.57,56.22,56.22,147618,44.3654175785891,44.5822497818009,43.5368088020296,43.5368088020296,190622.238706965,0.44,1.0
2018-09-17,57.01,57.81,56.92,57.47,172370,44.1485853753773,44.7681059559825,44.0788893100592,44.5048097092252,222585.018669265,0.0,1.0
2018-09-18,57.31,57.66,56.45,57.16,105450,44.3809055931042,44.651945847119,43.7149209689536,44.2647454842407,136169.810400151,0.0,1.0
2018-09-19,57.83,57.98,57.35,57.35,146883,44.7835939704976,44.8997540793611,44.4118816221345,44.4118816221345,189673.117695641,0.0,1.0
2018-09-20,58.82,58.88,57.94,58.01,107853,45.5502506889965,45.5967147325419,44.8687780503308,44.9229861011338,139272.855012684,0.0,1.0
2018-09-21,58.55,59.0,58.42,58.84,383435,45.3411624930423,45.6896428196327,45.2404903986939,45.5657387035116,495137.707451701,0.0,1.0
2018-09-24,57.05,58.89,56.96,58.55,91973,44.1795614044075,45.6044587397995,44.1098653390894,45.3411624930423,118766.675883671,0.0,1.0
2018-09-25,56.02,57.29,55.95,57.29,124775,43.3819286568783,44.3654175785891,43.3277206060754,44.3654175785891,161124.5907319,0.0,1.0
2018-09-26,55.27,56.05,55.02,56.0,127762,42.801128112561,43.405160678651,42.6075279311219,43.3664406423632,164981.766869076,0.0,1.0
2018-09-27,54.37,55.57,54.18,55.4,124508,42.1041674593801,43.0334483302879,41.9570313214864,42.9018002069093,160779.807997174,0.0,1.0
2018-09-28,53.66,54.56,53.53,54.25,151025,41.554342944093,42.2513035972739,41.4536708497447,42.0112393722894,195021.769707756,0.0,1.0
2018-10-01,52.94,54.28,52.59,53.73,199900,40.9967744215484,42.0344713940621,40.7257341675336,41.608550994896,258135.088658038,0.0,1.0
2018-10-02,53.55,54.29,52.91,52.91,145377,41.4691588642598,42.0422154013196,40.9735423997757,40.9735423997757,187728.388113255,0.0,1.0
2018-10-03,52.57,53.89,52.51,53.89,111569,40.7102461530185,41.732455111017,40.6637821094731,41.732455111017,144071.404234561,0.0,1.0
2018-10-04,51.47,52.33,51.1,52.33,82898,39.8584053546863,40.5243899788369,39.5718770861564,40.5243899788369,107047.936866304,0.0,1.0
2018-10-05,50.93,51.66,50.45,51.35,173622,39.4402289627778,40.0055414925801,39.0685166144147,39.7654772675956,224201.752691276,0.0,1.0
2018-10-08,50.99,51.54,50.85,50.94,113097,39.4866930063232,39.9126134054893,39.3782769047173,39.4479729700354,146044.542881232,0.0,1.0
2018-10-09,49.21,50.76,49.11,50.76,177728,38.1082597144767,39.3085808393992,38.030819641901,39.3085808393992,229503.917143651,0.0,1.0
2018-10-10,47.95,49.23,47.6,49.06,211446,37.1325148000235,38.1237477289918,36.8614745460087,37.9920996056132,273044.682123,0.0,1.0
2018-10-11,47.34,49.07,47.29,47.92,222834,36.660130357312,37.9998436128708,36.6214103210242,37.1092827782508,287750.246853554,0.0,1.0
2018-10-12,46.8,48.04,45.84,48.04,170546,36.2419539654035,37.2022108653416,35.4985292686773,37.2022108653416,220229.648975857,0.0,1.0
2018-10-15,47.37,47.64,46.38,46.69,122609,36.6833623790847,36.892450575039,35.9167056605858,36.1567698855703,158327.589220978,0.0,1.0
2018-10-16,48.43,48.46,47.35,47.67,104525,37.5042271483866,37.5274591701593,36.6678743645696,36.9156825968117,134975.338379097,0.0,1.0
2018-10-17,47.96,48.7,47.53,48.38,111444,37.1402588072811,37.7133153443409,36.8072664952058,37.4655071120988,143909.98909658,0.0,1.0
2018-10-18,47.23,48.16,47.05,47.22,137210,36.5749462774788,37.2951389524324,36.4355541468427,36.5672022702213,177182.168658177,0.0,1.0
2018-10-19,47.31,47.94,47.0,47.23,106103,36.6368983355394,37.1247707927659,36.3968341105548,36.5749462774788,137013.04308096,0.0,1.0
2018-10-22,47.27,47.73,47.0,47.34,130656,36.6059223065091,36.9621466403571,36.3968341105548,36.660130357312,168718.850143595,0.0,1.0
2018-10-23,46.89,47.56,45.67,46.58,111597,36.3116500307216,36.8304985169785,35.3668811452987,36.0715858057371,144107.561225469,0.0,1.0
2018-10-24,44.72,47.14,44.66,46.96,156678,34.6312004558301,36.5052502121608,34.5847364122847,36.3658580815246,202321.607907775,0.0,1.0
2018-10-25,46.63,46.89,44.94,45.11,161295,36.1103058420249,36.3116500307216,34.8015686154965,34.9332167388751,208283.637444214,0.0,1.0
2018-10-26,46.09,47.11,45.52,46.0,124215,35.6921294501164,36.4820181903881,35.2507210364352,35.6224333847984,160401.450913748,0.0,1.0
2018-10-29,45.41,47.5,44.93,46.79,180337,35.165536956602,36.7840344734331,34.7938246082389,36.234209958146,232872.973903576,0.0,1.0
2018-10-30,47.02,47.09,45.45,45.45,138949,36.41232212507,36.4665301758729,35.1965129856323,35.1965129856323,179427.776057758,0.0,1.0
2018-10-31,47.3,47.85,46.6,47.67,166598,36.6291543282818,37.0550747274479,36.0870738202523,36.9156825968117,215131.513257888,0.0,1.0
2018-11-01,48.54,48.95,47.53,47.64,112917,37.5894112282198,37.90691552578,36.8072664952058,36.892450575039,145812.10508254,0.0,1.0
2018-11-02,49.24,49.48,48.25,48.81,172118,38.1314917362494,38.3173479104309,37.3648350177505,37.7984994241741,222259.605751097,0.0,1.0
2018-11-05,49.01,49.49,48.65,49.05,131828,37.9533795693254,38.3250919176885,37.674595308053,37.9843555983556,170232.278477298,0.0,1.0
2018-11-06,48.75,49.64,48.5,49.07,102472,37.7520353806287,38.441252026552,37.5584351991896,37.9998436128708,132324.256152909,0.0,1.0
2018-11-07,50.14,50.16,48.55,49.21,94984,38.8284523894302,38.8439404039453,37.5971552354774,38.1082597144767,122654.843727339,0.0,1.0
2018-11-08,50.57,50.63,49.82,49.98,52813,39.1614447015055,39.2079087450509,38.5806441571881,38.7045482733092,68198.5414572136,0.0,1.0
2018-11-09,48.99,50.57,48.63,50.4,94349,37.9378915548102,39.1614447015055,37.6591072935379,39.0297965781269,121834.8548264,0.0,1.0
2018-11-12,48.85,49.78,48.71,49.14,92171,37.8294754532043,38.5496681281579,37.7210593515984,38.0540516636737,119022.357462232,0.0,1.0
2018-11-13,49.04,50.03,48.78,49.21,85968,37.9766115910981,38.743268309597,37.7752674024014,38.1082597144767,111012.292655099,0.0,1.0
2018-11-14,49.86,50.34,49.09,49.59,83384,38.6116201862184,38.9833325345815,38.0153316273859,38.4025319902641,107675.518922771,0.0,1.0
2018-11-15,50.73,51.13,49.68,49.69,71324,39.2853488176265,39.5951091079291,38.4722280555822,38.4799720628398,92102.1864104351,0.0,1.0
2018-11-16,51.31,51.97,50.12,50.73,171198,39.7345012385653,40.2456057175646,38.8129643749151,39.2853488176265,221071.590335562,0.0,1.0
2018-11-19,51.24,51.6,50.8,51.25,116969,39.6802931877623,39.9590774490347,39.3395568684295,39.6880371950199,151044.538195308,0.0,1.0
2018-11-20,50.98,51.6,50.6,50.66,84172,39.4789489990657,39.9590774490347,39.1846767232782,39.2311407668236,108693.079952598,0.0,1.0
2018-11-21,51.18,51.94,50.74,51.19,41343,39.633829144217,40.2223736957919,39.2930928248841,39.6415731514745,53387.0883961445,0.0,1.0
2018-11-23,51.52,51.84,50.685,50.78,31585,39.8971253909742,40.1449336232162,39.2505007849675,39.3240688539144,40786.3770648531,0.0,1.0
2018-11-26,51.53,52.45,51.15,51.96,123727,39.9048693982317,40.6173180659277,39.6105971224443,40.237861710307,159771.286215073,0.0,1.0
2018-11-27,49.6,51.39,49.57,51.25,144311,38.4102759975217,39.7964532966258,38.387043975749,39.6880371950199,186351.839816559,0.0,1.0
2018-11-28,50.15,50.15,47.87,49.88,278315,38.8361963966878,38.8361963966878,37.070562741963,38.6271082007335,359394.033015818,0.0,1.0
2018-11-29,50.04,50.94,49.6,49.98,172349,38.7510123168546,39.4479729700354,38.4102759975217,38.7045482733092,222557.900926084,0.0,1.0
2018-11-30,51.27,51.42,50.01,50.07,169668,39.703525209535,39.8196853183985,38.7277802950819,38.7742443386273,219095.869046684,0.0,1.0
2018-12-03,51.49,52.92,50.69,52.2,97926,39.8738933692015,40.9812864070332,39.2543727885963,40.4237178844886,126453.910414843,0.0,1.0
2018-12-04,49.92,51.86,49.71,51.41,212226,38.6580842297638,40.1604216377314,38.4954600773549,39.8119413111409,274051.912583996,0.0,1.0
2018-12-06,45.01,47.44,43.04,47.0,472308,34.8557766662994,36.7375704298877,33.3302072365592,36.3968341105548,609901.287913462,0.0,1.0
2018-12-07,44.54,46.62,44.53,45.0,324595,34.4918083251939,36.1025618347674,34.4840643179363,34.8480326590419,419156.373701631,0.0,1.0
2018-12-10,44.65,44.89,43.75,44.64,144124,34.5769924050271,34.7628485792087,33.8800317518463,34.5692483977695,186110.362770141,0.0,1.0
2018-12-11,43.47,45.43,43.2,45.43,200111,33.6631995486344,35.1810249711172,33.4541113526802,35.1810249711172,258407.55741095,0.0,1.0
2018-12-12,44.52,45.13,43.13,44.39,158549,34.4763203106788,34.9487047533902,33.3999033018772,34.3756482163304,204737.669693063,0.0,1.0
2018-12-13,43.8,44.72,43.74,44.39,152033,33.9187517881341,34.6312004558301,33.8722877445887,34.3756482163304,196323.421380428,0.0,1.0
2018-12-14,44.21,44.64,43.56,43.66,193160,34.2362560856942,34.5692483977695,33.7328956139525,33.8103356865282,249431.584418143,0.0,1.0
2018-12-17,42.96,44.43,42.61,43.33,180079,33.6089914978315,34.7590198381902,33.3351752263175,33.898454413432,230182.266566944,0.44,1.0
2018-12-18,43.09,43.88,42.97,43.18,180988,33.7106946843938,34.3287371258111,33.6168148198747,33.7811045827831,231344.1770635,0.0,1.0
2018-12-19,42.07,43.83,41.85,43.25,181438,32.9127158359816,34.2896205155948,32.74060275103,33.8358678370859,231919.380279617,0.0,1.0
2018-12-20,34.48,37.5,34.23,36.5,953514,26.9748144051497,29.3374576622132,26.7792313540682,28.5551254578876,1218809.59869453,0.0,1.0
2018-12-21,33.66,34.5,33.39,34.24,1123178,26.3333019976026,26.9904610492362,26.1220723024347,26.7870546761115,1435679.10638179,0.0,1.0
2018-12-24,32.32,33.67,32.25,33.66,245629,25.2849768438062,26.3411253196459,25.2302135895034,26.3333019976026,313970.201714647,0.0,1.0
2018-12-26,33.7,33.86,31.8,32.64,494049,26.3645952857756,26.4897684384677,24.8781640975568,25.5353231491904,631507.941598589,0.0,1.0
2018-12-27,35.22,35.24,32.83,33.44,452514,27.5537402363507,27.5693868804372,25.6839662680123,26.161188912651,578416.684750992,0.0,1.0
2018-12-28,35.44,36.229,35.16,35.47,250480,27.7258533213023,28.3431134305153,27.5068003040911,27.7493232874321,320170.892384388,0.0,1.0
2018-12-31,37.11,37.11,35.645,35.76,266885,29.0323481025262,29.0323481025262,27.8862314231891,27.9761996266865,341140.245185274,0.0,1.0
2019-01-02,36.9,37.41,35.97,36.73,254362,28.8680583396178,29.2670477638239,28.1404893895949,28.7350618648825,325132.978795423,0.0,1.0
2019-01-03,35.73,36.98,35.52,36.78,432461,27.9527296605568,28.9306449159639,27.7884398976484,28.7741784750988,552784.351211452,0.0,1.0
2019-01-04,37.74,38.04,36.35,36.45,569488,29.5252173912514,29.7599170525491,28.4377756272387,28.5160088476713,727936.286977803,0.0,1.0
2019-01-07,38.03,39.14,36.99,36.99,291454,29.7520937305059,30.6204824773074,28.9384682380071,28.9384682380071,372545.062555889,0.0,1.0
2019-01-08,38.92,39.25,38.27,38.66,248190,30.4483693923557,30.7065390197832,29.939853459544,30.244963019231,317243.747129037,0.0,1.0
2019-01-09,38.75,39.25,38.49,39.01,216762,30.3153729176204,30.7065390197832,30.1119665444957,30.518779290745,277071.554515428,0.0,1.0
2019-01-10,39.51,39.96,38.57,38.89,232390,30.9099453929079,31.2619948848544,30.1745531208417,30.4248994262259,297047.723096486,0.0,1.0
2019-01-11,39.62,39.85,39.06,39.56,144743,30.9960019353837,31.1759383423786,30.5578959009613,30.9490620031242,185014.753578702,0.0,1.0
2019-01-14,38.65,39.71,38.61,39.52,219171,30.2371396971878,31.066411833773,30.2058464090148,30.9177687149511,280150.809065708,0.0,1.0
2019-01-15,39.37,39.6,38.57,38.8,152957,30.8004188843023,30.9803552912972,30.1745531208417,30.3544895278366,195514.12961689,0.0,1.0
2019-01-16,39.83,40.16,39.23,39.64,155825,31.1602916982921,31.4184613257196,30.6908923756967,31.0116485794702,199180.091447609,0.0,1.0
2019-01-17,40.2,40.65,39.59,39.59,165047,31.4497546138926,31.8018041058392,30.9725319692539,30.9725319692539,210967.922689899,0.0,1.0
2019-01-18,40.52,40.9,40.33,40.54,122694,31.7001009192768,31.9973871569206,31.5514578004549,31.7157475633633,156831.074218341,0.0,1.0
2019-01-22,39.94,40.97,39.56,40.22,140641,31.2463482407679,32.0521504112234,30.9490620031242,31.4654012579791,179771.456706454,0.0,1.0
2019-01-23,39.58,40.53,39.02,40.01,158421,30.9647086472107,31.7079242413201,30.5266026127883,31.3011114950707,202498.374889919,0.0,1.0
2019-01-24,40.11,40.67,39.58,39.58,144422,31.3793447155033,31.8174507499257,30.9647086472107,30.9647086472107,184604.441951206,0.0,1.0
2019-01-25,40.14,40.76,40.03,40.55,124295,31.4028146816331,31.887860648315,31.3167581391572,31.7235708854066,158877.519438348,0.0,1.0
2019-01-28,39.0,39.74,38.65,39.56,243354,30.5109559687018,31.0898817999028,30.2371396971878,30.9490620031242,311062.229899833,0.0,1.0
2019-01-29,38.76,39.23,38.28,39.02,367931,30.3231962396636,30.6908923756967,29.9476767815873,30.5266026127883,470300.210020281,0.0,1.0
2019-01-30,39.12,39.38,38.13,39.18,230818,30.6048358332209,30.8082422063455,29.8303269509384,30.6517757654804,295038.346528184,0.0,1.0
2019-01-31,39.0,39.46,38.69,39.02,163905,30.5109559687018,30.8708287826916,30.2684329853608,30.5266026127883,209508.184750331,0.0,1.0
2019-02-01,38.91,39.53,38.8,39.32,268632,30.4405460703125,30.9255920369944,30.3544895278366,30.761302274086,343373.311893176,0.0,1.0
2019-02-04,38.41,39.13,38.18,39.0,230224,30.0493799681496,30.6126591552641,29.8694435611547,30.5109559687018,294279.07828291,0.0,1.0
2019-02-05,38.81,38.93,37.71,38.51,336719,30.3623128498799,30.456192714399,29.5017474251216,30.1276131885822,430404.114950409,0.0,1.0
2019-02-06,38.76,39.51,38.55,38.8,388518,30.3231962396636,30.9099453929079,30.1589064767552,30.3544895278366,496615.118042947,0.0,1.0
2019-02-07,39.02,39.36,38.4,38.55,196427,30.5266026127883,30.792595562259,30.0415566461064,30.1589064767552,251078.760293788,0.0,1.0
2019-02-08,38.84,39.14,38.28,39.02,182633,30.3857828160097,30.6204824773074,29.9476767815873,30.5266026127883,233446.86437575,0.0,1.0
2019-02-11,39.01,39.33,38.55,39.02,158523,30.518779290745,30.7691255961292,30.1589064767552,30.5266026127883,202628.754285573,0.0,1.0
2019-02-12,39.77,40.31,39.27,39.36,233370,31.1133517660326,31.5358111563684,30.7221856638697,30.792595562259,298300.387878251,0.0,1.0
2019-02-13,39.79,40.12,39.58,40.0,182535,31.1289984101191,31.3871680375465,30.9647086472107,31.2932881730275,233321.597897573,0.0,1.0
2019-02-14,39.4,40.09,39.32,39.72,299523,30.823888850432,31.3636980714168,30.761302274086,31.0742351558163,382859.095335552,0.0,1.0
2019-02-15,39.95,40.02,39.45,39.88,191151,31.2541715628112,31.308934817114,30.8630054606483,31.1994083085084,244334.822142159,0.0,1.0
2019-02-19,40.0,40.43,39.865,39.94,166053,31.2932881730275,31.6296910208875,31.1876733254435,31.2463482407679,212253.821435263,0.0,1.0
2019-02-20,40.68,41.07,39.95,40.02,424697,31.8252740719689,32.1303836316559,31.2541715628112,31.308934817114,542860.178389382,0.0,1.0
2019-02-21,40.24,41.05,40.01,40.62,178645,31.4810479020656,32.1147369875694,31.3011114950707,31.7783341397094,228349.285651585,0.0,1.0
2019-02-22,41.32,41.61,40.57,40.57,265397,32.3259666827374,32.5528430219918,31.7392175294931,31.7392175294931,339238.239883979,0.0,1.0
2019-02-25,42.95,43.23,41.58,41.58,318841,33.6011681757882,33.8202211929994,32.529373055862,32.529373055862,407551.930288768,0.0,1.0
2019-02-26,42.5,43.24,42.28,42.85,412481,33.2491186838417,33.8280445150427,33.07700559889,33.5229349553557,527245.328415859,0.0,1.0
2019-02-27,41.93,42.74,41.57,42.57,353608,32.803189327376,33.4368784128798,32.5215497338188,33.3038819381445,451992.130765964,0.0,1.0
2019-02-28,40.2,42.5,39.76,42.5,801095,31.4497546138926,33.2491186838417,31.1055284439893,33.2491186838417,1023983.15647825,0.0,1.0
2019-03-01,40.74,40.98,39.91,40.54,362230,31.8722140042285,32.0599737332666,31.2228782746381,31.7157475633633,463013.024386764,0.0,1.0
2019-03-04,41.35,41.96,40.87,40.87,443119,32.3494366488671,32.8266592935058,31.9739171907908,31.9739171907908,566407.719827841,0.0,1.0
2019-03-05,41.17,41.67,41.15,41.28,260769,32.2086168520885,32.5997829542514,32.192970208002,32.2946733945643,333322.59436356,0.0,1.0
2019-03-06,41.06,41.42,40.74,41.27,214165,32.1225603096127,32.4041999031699,31.8722140042285,32.2868500725211,273751.992843749,0.0,1.0
2019-03-07,40.2,40.97,39.92,40.97,287411,31.4497546138926,32.0521504112234,31.2307015966814,32.0521504112234,367377.181216421,0.0,1.0
2019-03-08,40.26,40.43,39.56,39.88,163361,31.4966945461521,31.6296910208875,30.9490620031242,31.1994083085084,208812.827973515,0.0,1.0
2019-03-11,40.27,40.76,40.04,40.42,505156,31.5045178681954,31.887860648315,31.3245814612005,31.6218676988442,645705.235201723,0.0,1.0
2019-03-12,39.93,40.63,39.85,40.36,168535,31.2385249187247,31.7861574617526,31.1759383423786,31.5749277665847,215426.38672949,0.0,1.0
2019-03-13,40.59,40.79,40.11,40.22,289430,31.7548641735796,31.9113306144448,31.3793447155033,31.4654012579791,369957.926312733,0.0,1.0
2019-03-14,40.96,41.15,40.33,40.67,287838,32.0443270891801,32.192970208002,31.5514578004549,31.8174507499257,367922.985157048,0.0,1.0
2019-03-15,40.55,40.85,40.27,40.83,536650,32.0677970553099,32.3050433960397,31.8463671372954,32.2892269733244,678598.453846605,0.44,1.0
2019-03-18,41.03,41.38,40.6,40.6,176769,32.4473912004775,32.7241785979956,32.1073381120982,32.1073381120982,223525.892272451,0.0,1.0
2019-03-19,41.0,41.57,40.9,41.24,316705,32.4236665664046,32.8744346137912,32.344584452828,32.6134636389884,400476.145207284,0.0,1.0
2019-03-20,40.31,41.08,40.05,40.82,314871,31.8779999827261,32.4869322572658,31.6723864874269,32.2813187619667,398157.036729962,0.0,1.0
2019-03-21,41.45,41.5,40.24,40.24,148527,32.7795360774993,32.8190771342876,31.8226425032224,31.8226425032224,187813.644935199,0.0,1.0
2019-03-22,40.02,41.28,40.01,41.21,221972,31.6486618533539,32.645096484419,31.6407536419963,32.5897390049154,280685.46724539,0.0,1.0
2019-03-25,40.69,40.84,39.86,40.0,190031,32.1785120143171,32.297135184682,31.5221304716314,31.6328454306386,240295.803191883,0.0,1.0
2019-03-26,41.23,41.43,40.83,41.11,142954,32.6055554276307,32.7637196547839,32.2892269733244,32.5106568913388,180766.539404058,0.0,1.0
2019-03-27,41.12,41.55,40.6,41.24,111471,32.5185651026965,32.8586181910758,32.1073381120982,32.6134636389884,140956.020215662,0.0,1.0
2019-03-28,41.67,41.89,41.21,41.21,180793,32.9535167273678,33.1274973772363,32.5897390049154,32.5897390049154,228614.274231416,0.0,1.0
2019-03-29,41.25,42.17,40.76,42.0,277882,32.6213718503461,33.3489272952507,32.2338694938207,33.2144877021705,351384.134075845,0.0,1.0
2019-04-01,42.2,42.51,41.58,41.58,165858,33.3726519293237,33.6178064814112,32.8823428251488,32.8823428251488,209728.840693358,0.0,1.0
2019-04-02,41.16,42.26,41.06,42.26,155585,32.5501979481271,33.4201011974697,32.4711158345505,33.4201011974697,196738.545498414,0.0,1.0
2019-04-03,40.87,41.55,40.65,41.53,144915,32.320859818755,32.8586181910758,32.1468791688865,32.8428017683605,183246.240453146,0.0,1.0
2019-04-04,41.12,41.4,40.7,41.05,190665,32.5185651026965,32.7399950207109,32.1864202256748,32.4632076231929,241097.501542277,0.0,1.0
2019-04-05,41.27,41.4,40.72,41.13,155047,32.6371882730614,32.7399950207109,32.2022366483901,32.5264733140541,196058.239958175,0.0,1.0
2019-04-08,40.77,41.19,40.47,41.19,142604,32.2417777051784,32.5739225822001,32.0045313644486,32.5739225822001,180323.96145037,0.0,1.0
2019-04-09,39.56,40.77,39.48,40.77,185562,31.2848841309016,32.2417777051784,31.2216184400403,32.2417777051784,234644.714977515,0.0,1.0
2019-04-10,40.11,40.13,39.46,39.76,145343,31.7198357555729,31.7356521782882,31.205802017325,31.4430483580548,183787.450065083,0.0,1.0
2019-04-11,39.96,40.5,39.79,40.13,137505,31.601212585208,32.0282559985216,31.4667729921278,31.7356521782882,173876.232919365,0.0,1.0
2019-04-12,41.04,41.05,40.23,40.26,127933,32.4552994118352,32.4632076231929,31.8147342918648,31.8384589259378,161772.358140236,0.0,1.0
2019-04-15,39.79,41.27,39.57,41.1,96847,31.4667729921278,32.6371882730614,31.2927923422592,32.5027486799812,122463.848802165,0.0,1.0
2019-04-16,39.13,39.2,37.68,39.14,259358,30.9448310425222,31.0001885220258,29.7981403956616,30.9527392538799,327960.379749833,0.0,1.0
2019-04-17,38.29,39.64,38.25,39.46,146782,30.2805412884788,31.3481498217629,30.2489084430482,31.205802017325,185607.077708958,0.0,1.0
2019-04-18,38.71,38.83,38.18,38.25,173875,30.6126861655005,30.7075847017924,30.1935509635445,30.2489084430482,219866.404849676,0.0,1.0
2019-04-22,38.26,38.92,37.82,38.83,161000,30.2568166544058,30.7787586040114,29.9088553546688,30.7075847017924,203585.858696177,0.0,1.0
2019-04-23,38.9,39.14,37.96,38.26,103010,30.762942181296,30.9527392538799,30.019570313676,30.2568166544058,130257.01431238,0.0,1.0
2019-04-24,38.67,38.94,38.4,38.86,103535,30.5810533200699,30.7945750267267,30.3675316134131,30.7313093358654,130920.881242911,0.0,1.0
2019-04-25,38.36,38.68,38.09,38.65,100589,30.3358987679824,30.5889615314275,30.1223770613256,30.5652368973545,127195.639381303,0.0,1.0
2019-04-26,39.01,39.27,38.22,38.48,96544,30.8499325062303,31.0555460015294,30.2251838089752,30.4307973042743,122080.702745116,0.0,1.0
2019-04-29,39.62,39.69,39.15,39.17,177869,31.3323333990475,31.3876908785512,30.9606474652375,30.9764638879529,224916.851555468,0.0,1.0
2019-04-30,39.52,39.67,39.02,39.44,221843,31.2532512854709,31.3718744558358,30.857840717588,31.1899855946097,280522.345656746,0.0,1.0
2019-05-01,38.84,39.71,38.8,39.5,146425,30.7154929131501,31.4035073012665,30.6838600677194,31.2374348627556,185155.648196197,0.0,1.0
2019-05-02,38.76,39.07,38.18,38.62,103332,30.6522272222888,30.8973817743763,30.1935509635445,30.5415122632816,130664.186029772,0.0,1.0
2019-05-03,40.09,40.15,39.08,39.08,104415,31.7040193328575,31.7514686010035,30.9052899857339,30.9052899857339,132033.648669325,0.0,1.0
2019-05-06,40.05,40.35,39.19,39.82,165222,31.6723864874269,31.9096328281567,30.9922803106682,31.4904976262007,208924.613326085,0.0,1.0
2019-05-07,39.09,39.79,38.76,39.64,160441,30.9131981970916,31.4667729921278,30.6522272222888,31.3481498217629,202878.998478716,0.0,1.0
2019-05-08,38.76,39.3,38.72,38.99,113712,30.6522272222888,31.0792706356024,30.6205943768582,30.834116083515,143789.7836277,0.0,1.0
2019-05-09,38.51,38.8,38.09,38.63,112170,30.4545219383473,30.6838600677194,30.1223770613256,30.5494204746392,141839.911614597,0.0,1.0
2019-05-10,38.87,39.07,38.07,38.42,92458,30.7392175472231,30.8973817743763,30.1065606386103,30.3833480361284,116913.921262926,0.0,1.0
2019-05-13,37.26,38.1,37.15,38.0,130058,29.4659955186399,30.1302852726833,29.3790051937056,30.0512031591067,164459.438573338,0.0,1.0
2019-05-14,37.73,37.93,37.3,37.41,100531,29.8376814524499,29.9958456796031,29.4976283640705,29.5846186890048,127122.297891834,0.0,1.0
2019-05-15,37.88,38.14,37.25,37.43,121594,29.9563046228148,30.1619181181139,29.4580873072822,29.6004351117201,153756.639144739,0.0,1.0
2019-05-16,37.89,38.38,37.71,38.02,132973,29.9642128341724,30.3517151906977,29.8218650297345,30.067019581822,168145.480673334,0.0,1.0
2019-05-17,37.42,37.98,37.15,37.55,108477,29.5925269003624,30.0353867363914,29.3790051937056,29.695333648012,137170.081948976,0.0,1.0
2019-05-20,36.15,37.33,35.47,37.1,187623,28.5881840579396,29.5213529981435,28.0504256856188,29.3394641369173,237250.866870515,0.0,1.0
2019-05-21,37.25,37.34,36.3,36.53,122321,29.4580873072822,29.5292612095011,28.7068072283045,28.8886960895307,154675.936779969,0.0,1.0
2019-05-22,36.4,37.33,36.35,37.29,150036,28.7858893418811,29.5213529981435,28.7463482850928,29.4897201527128,189721.788169811,0.0,1.0
2019-05-23,35.51,36.07,35.32,36.07,100802,28.0820585310494,28.5249183670784,27.9318025152539,28.5249183670784,127464.979678833,0.0,1.0
2019-05-24,35.98,36.32,35.47,35.84,82087,28.4537444648594,28.7226236510199,28.0504256856188,28.3430295058522,103799.704240951,0.0,1.0
2019-05-28,35.83,36.18,35.73,36.03,145195,28.3351212944945,28.6119086920126,28.2560391809179,28.4932855216477,183600.302816096,0.0,1.0
2019-05-29,35.48,35.62,35.02,35.49,153211,28.0583338969764,28.1690488559837,27.6945561745241,28.0662421083341,193736.602463975,0.0,1.0
2019-05-30,35.62,35.67,35.25,35.58,99663,28.1690488559837,28.208589912772,27.8764450357503,28.137416010553,126024.70456669,0.0,1.0
2019-05-31,35.44,35.51,34.77,35.13,162322,28.0267010515458,28.0820585310494,27.4968508905826,27.7815464994584,205257.538852676,0.0,1.0
2019-06-03,37.5,37.62,35.39,35.45,397859,29.6557925912237,29.7506911275156,27.9871599947575,28.0346092629035,503096.063074548,0.0,1.0
2019-06-04,38.74,38.81,37.61,37.91,227276,30.6364107995735,30.6917682790771,29.7427829161579,29.9800292568877,287392.420006412,0.0,1.0
2019-06-05,38.82,39.15,38.4,39.0,243904,30.6996764904348,30.9606474652375,30.3675316134131,30.8420242948726,308418.666331878,0.0,1.0
2019-06-06,34.0,38.63,33.37,38.56,1679445,26.8879186160428,30.5494204746392,26.3897013005103,30.4940629951356,2123672.37551554,0.0,1.0
2019-06-07,34.27,35.53,34.03,34.03,404501,27.1014403226996,28.0978749537647,26.9116432501158,26.9116432501158,511494.928127096,0.0,1.0
2019-06-10,34.76,34.97,34.23,34.59,321815,27.4889426792249,27.6550151177358,27.069807477269,27.3545030861447,406937.78333112,0.0,1.0
2019-06-11,34.69,35.33,34.07,35.33,318911,27.4335851997213,27.9397107266115,26.9432760955464,27.9397107266115,403265.650823954,0.0,1.0
2019-06-12,36.01,36.02,34.52,34.71,387553,28.4774690989324,28.4853773102901,27.2991456066411,27.4494016224366,490064.039101115,0.0,1.0
2019-06-13,35.99,36.67,35.73,36.34,408371,28.4616526762171,28.9994110485379,28.2560391809179,28.7384400737352,516388.575786438,0.0,1.0
2019-06-14,35.31,35.86,34.86,35.84,276983,27.9238943038962,28.3588459285675,27.5680247928015,28.3430295058522,350247.340989089,0.0,1.0
2019-06-17,33.44,35.2,33.28,35.0,277089,26.7930200797509,28.2031790313167,26.6648238114267,28.0429336959115,345830.971365664,0.44,1.0
2019-06-18,33.33,34.03,33.3,33.76,286001,26.704885145278,27.2657438191963,26.6808483449672,27.0494126163992,356953.916039798,0.0,1.0
2019-06-19,33.22,33.93,32.97,33.41,335729,26.6167502108052,27.1856211514937,26.4164435415487,26.7689832794401,419018.749158656,0.0,1.0
2019-06-20,33.36,33.82,32.98,33.78,193969,26.7289219455888,27.0974862170208,26.4244558083189,27.0654371499398,242090.042133851,0.0,1.0
2019-06-21,31.47,32.95,31.22,32.79,675756,25.2146035260096,26.4004190080081,25.0142968567531,26.272222739684,843401.773026629,0.0,1.0
2019-06-24,31.29,31.71,30.56,31.36,681141,25.0703827241449,25.4068979284958,24.4854872499159,25.1264685915367,850122.71749142,0.0,1.0
2019-06-25,31.5,31.97,30.8,31.39,345405,25.2386403263204,25.6152168645226,24.6777816524021,25.1505053918475,431095.231729001,0.0,1.0
2019-06-26,31.09,31.5,30.12,31.17,903280,24.9101373887397,25.2386403263204,24.1329475120244,24.9742355229018,1127371.34933244,0.0,1.0
2019-06-27,32.2,32.26,31.29,31.29,307360,25.7994990002386,25.8475726008602,25.0703827241449,25.0703827241449,383611.790287419,0.0,1.0
2019-06-28,32.55,33.02,32.04,32.18,520549,26.0799283371977,26.4565048754,25.6713027319144,25.7834744666981,649690.050176749,0.0,1.0
2019-07-01,32.64,33.61,32.3,33.11,430082,26.1520387381301,26.9292286148453,25.8796216679412,26.5286152763323,536779.431254533,0.0,1.0
2019-07-02,33.14,33.23,32.51,32.65,324308,26.5526520766431,26.6247624775754,26.0478792701167,26.1600510049003,404764.356079295,0.0,1.0
2019-07-03,34.21,34.41,33.08,33.25,188387,27.409964621061,27.5702099564662,26.5045784760215,26.640787011116,235123.224677498,0.0,1.0
2019-07-05,33.87,34.37,33.63,33.94,184946,27.1375475508721,27.5381608893851,26.9452531483858,27.1936334182639,230828.559885792,0.0,1.0
2019-07-08,33.53,34.23,33.29,33.68,180497,26.8651304806832,27.4259891546015,26.672836078197,26.9853144822371,225275.824152487,0.0,1.0
2019-07-09,33.04,33.49,32.62,33.38,634606,26.4725294089405,26.8330814136022,26.1360142045895,26.7449464791293,792043.023773873,0.0,1.0
2019-07-10,33.4,33.94,33.1,33.34,381622,26.7609710126699,27.1936334182639,26.520603009562,26.7128974120483,476297.171502684,0.0,1.0
2019-07-11,33.57,33.72,32.62,33.42,233831,26.8971795477643,27.0173635493182,26.1360142045895,26.7769955462104,291841.256294565,0.0,1.0
2019-07-12,34.55,34.71,33.56,33.57,386922,27.6823816912498,27.810577959574,26.889167280994,26.8971795477643,482912.02863609,0.0,1.0
2019-07-15,34.23,34.77,33.84,34.62,267432,27.4259891546015,27.8586515601955,27.1135107505613,27.7384675586416,333778.2024341,0.0,1.0
2019-07-16,34.7,35.11,34.28,34.28,245390,27.8025656928037,28.1310686303844,27.4660504884528,27.4660504884528,306267.885276645,0.0,1.0
2019-07-17,34.2,34.81,33.93,34.64,309750,27.4019523542907,27.8907006272766,27.1856211514937,27.7544920921822,386594.716428709,0.0,1.0
2019-07-18,34.21,34.45,33.64,34.16,228686,27.409964621061,27.6022590235472,26.9532654151561,27.3699032872096,285419.852530155,0.0,1.0
2019-07-19,34.71,34.8,34.13,34.21,199645,27.810577959574,27.8826883605063,27.3458664868989,27.409964621061,249174.179697851,0.0,1.0
2019-07-22,34.33,34.77,34.15,34.77,167024,27.5061118223041,27.8586515601955,27.3618910204394,27.8586515601955,208460.35808487,0.0,1.0
2019-07-23,34.96,35.24,34.56,34.56,182364,28.0108846288305,28.2352280983978,27.6903939580201,27.6903939580201,227606.001184197,0.0,1.0
2019-07-24,35.77,35.99,34.71,34.71,217538,28.6598782372216,28.8361481061673,27.810577959574,27.810577959574,271506.186997477,0.0,1.0
2019-07-25,35.99,36.5,35.74,35.8,354136,28.8361481061673,29.2447737114506,28.6358414369108,28.6839150375324,441992.272791597,0.0,1.0
2019-07-26,35.81,36.3,35.34,36.22,262354,28.6919273043026,29.0845283760454,28.3153507661004,29.0204302418833,327440.420448547,0.0,1.0
2019-07-29,35.12,35.7,35.11,35.67,278894,28.1390808971546,28.6037923698298,28.1310686303844,28.579755569519,348083.767049777,0.0,1.0
2019-07-30,35.42,35.49,34.35,34.78,123791,28.3794489002625,28.4355347676543,27.5221363558446,27.8666638269658,154501.84517006,0.0,1.0
2019-07-31,34.96,35.53,34.32,35.22,598456,28.0108846288305,28.4675838347353,27.4980995555338,28.2192035648573,746924.705779045,0.0,1.0
2019-08-01,34.36,35.75,33.91,34.94,293927,27.5301486226149,28.6438537036811,27.1695966179531,27.99486009529,366846.247669866,0.0,1.0
2019-08-02,34.16,35.08,33.69,34.29,276834,27.3699032872096,28.1070318300736,26.9933267490074,27.474062755223,345512.70937151,0.0,1.0
2019-08-05,33.03,33.59,32.64,33.59,261809,26.4645171421702,26.9132040813048,26.1520387381301,26.9132040813048,326760.213441433,0.0,1.0
2019-08-06,33.21,33.43,32.81,33.16,165268,26.6087379440349,26.7850078129806,26.2882472732245,26.5686766101836,206268.718627086,0.0,1.0
2019-08-07,33.44,33.45,32.36,32.7,184927,26.7930200797509,26.8010323465212,25.9276952685628,26.2001123387516,230804.846247012,0.0,1.0
2019-08-08,34.59,34.61,33.69,33.69,160920,27.7144307583308,27.7304552918714,26.9933267490074,26.9933267490074,200842.039605191,0.0,1.0
2019-08-09,33.81,34.54,33.62,34.33,248532,27.0894739502505,27.6743694244795,26.9372408816156,27.5061118223041,310189.372279128,0.0,1.0
2019-08-12,33.03,33.5,32.89,33.5,189829,26.4645171421702,26.8410936803725,26.3523454073866,26.8410936803725,236922.965052285,0.0,1.0
2019-08-13,33.77,34.35,32.98,32.98,178813,27.0574248831695,27.5221363558446,26.4244558083189,26.4244558083189,223174.046904816,0.0,1.0
2019-08-14,30.89,33.15,30.79,33.14,490219,24.7498920533345,26.5606643434133,24.6697693856319,26.5526520766431,611835.594166151,0.0,1.0
2019-08-15,30.39,30.92,29.85,30.9,350919,24.3492787148215,24.7739288536453,23.9166163092274,24.7579043201047,437977.179320245,0.0,1.0
2019-08-16,31.96,32.04,30.66,30.66,158985,25.6072045977524,25.6713027319144,24.5656099176185,24.5656099176185,198426.992708372,0.0,1.0
2019-08-19,32.43,32.55,31.68,32.46,190406,25.9837811359546,26.0799283371977,25.3828611281851,26.0078179362654,237643.11081945,0.0,1.0
2019-08-20,32.26,32.46,32.06,32.28,120317,25.8475726008602,26.0078179362654,25.687327265455,25.8635971344007,150165.993532051,0.0,1.0
2019-08-21,32.5,32.77,32.2,32.5,177352,26.0398670033464,26.2561982061435,25.7994990002386,26.0398670033464,221350.592891249,0.0,1.0
2019-08-22,32.54,33.03,32.27,32.59,153479,26.0719160704275,26.4645171421702,25.8555848676304,26.1119774042788,191555.02980714,0.0,1.0
2019-08-23,31.44,32.63,31.33,32.38,158418,25.1905667256988,26.1440264713598,25.1024317912259,25.9437198021033,197719.327803723,0.0,1.0
2019-08-26,32.14,32.18,31.16,31.57,95198,25.751425399617,25.7834744666981,24.9662232561315,25.2947261937122,118815.314978467,0.0,1.0
2019-08-27,31.63,33.07,31.6,32.35,166866,25.3427997943338,26.4965662092513,25.318762994023,25.9196830017925,208263.16045712,0.0,1.0
2019-08-28,32.34,32.47,31.02,31.45,359301,25.9116707350223,26.0158302030356,24.8540515213479,25.1985789924691,448438.638281037,0.0,1.0
2019-08-29,36.62,37.71,34.1,35.0,890603,29.3409209126937,30.2142579906521,27.3218296865881,28.0429336959115,1111549.35992109,0.0,1.0
2019-08-30,35.19,36.8,34.8,36.8,308479,28.1951667645465,29.4851417145584,27.8826883605063,29.4851417145584,385008.398802943,0.0,1.0
2019-09-03,33.48,35.08,33.03,34.75,334124,26.8250691468319,28.1070318300736,26.4645171421702,27.842627026655,417015.570724862,0.0,1.0
2019-09-04,34.59,34.75,33.83,34.16,201658,27.7144307583308,27.842627026655,27.1054984837911,27.3699032872096,251686.577322294,0.0,1.0
2019-09-05,35.22,35.73,34.61,35.08,232175,28.2192035648573,28.6278291701405,27.7304552918714,28.1070318300736,289774.425461938,0.0,1.0
2019-09-06,35.32,35.62,35.04,35.11,174792,28.2993262325599,28.5396942356677,28.0749827629926,28.1310686303844,218155.492087189,0.0,1.0
2019-09-09,36.64,36.72,35.2,35.52,287257,29.3569454462342,29.4210435803963,28.2031790313167,28.4595715679651,358521.512371789,0.0,1.0
2019-09-10,37.66,37.69,36.28,36.62,193668,30.1741966568008,30.1982334571116,29.0685038425049,29.3409209126937,241714.368172123,0.0,1.0
2019-09-11,39.1,39.11,37.06,37.87,209473,31.3279630717183,31.3359753384886,29.6934606505852,30.3424542589763,261440.371378437,0.0,1.0
2019-09-12,38.57,39.55,38.17,39.0,255155,30.9033129328945,31.68851507638,30.5828222620841,31.2478404040157,318455.447523381,0.0,1.0
2019-09-13,39.37,39.43,38.51,39.05,222448,31.5442942745153,31.5923678751369,30.8552393322729,31.287901737867,277634.290492764,0.0,1.0
2019-09-16,39.2,39.25,38.49,38.97,267779,31.7606254773124,31.8011364791967,31.1853692505549,31.5742748686445,330501.576787217,0.44,1.0
2019-09-17,37.97,38.8,37.68,38.8,190891,30.7640548309579,31.4365374622378,30.5290910200288,31.4365374622378,235603.899090252,0.0,1.0
2019-09-18,38.25,38.56,37.3,37.74,189495,30.9909164415102,31.242084653193,30.2212074057079,30.57770422229,233880.910352543,0.0,1.0
2019-09-19,38.35,38.54,37.99,38.16,167590,31.0719384452788,31.2258802524393,30.7802592317117,30.9179966381184,206845.044808479,0.0,1.0
2019-09-20,38.48,38.8,38.09,38.35,264834,31.1772670501781,31.4365374622378,30.8612812354803,31.0719384452788,326866.761720918,0.0,1.0
2019-09-23,38.27,38.74,37.93,38.03,123599,31.0071208422639,31.3879242599766,30.7316460294505,30.8126680332191,152549.917616106,0.0,1.0
2019-09-24,37.71,38.45,37.45,38.44,227971,30.5533976211594,31.1529604490475,30.3427404113609,31.1448582486706,281369.24464487,0.0,1.0
2019-09-25,38.11,38.2,37.01,37.57,140139,30.877485636234,30.9504054396258,29.9862435947788,30.4399668158833,172964.125153145,0.0,1.0
2019-09-26,38.09,38.17,37.55,38.06,144084,30.8612812354803,30.9260988384952,30.4237624151296,30.8369746343497,177833.172839578,0.0,1.0
2019-09-27,38.04,38.72,37.83,38.31,132245,30.820770233596,31.3717198592228,30.6506240256818,31.0395296437714,163221.092849796,0.0,1.0
2019-09-30,37.89,38.08,37.44,37.98,151717,30.699237227943,30.8531790351034,30.3346382109841,30.7721570313348,187254.070429071,0.0,1.0
2019-10-01,37.04,38.44,36.68,38.15,176348,30.0105501959094,31.1448582486706,29.7188709823423,30.9098944377415,217654.454095625,0.0,1.0
2019-10-02,36.71,36.78,35.94,36.54,149859,29.7431775834729,29.7998929861109,29.1193081544542,29.6054401770662,184960.86622086,0.0,1.0
2019-10-03,36.51,36.67,36.02,36.4,171974,29.5811335759356,29.7107687819654,29.1841257574692,29.4920093717901,212255.920615152,0.0,1.0
2019-10-04,37.01,37.03,35.73,36.51,131195,29.9862435947788,30.0024479955326,28.9491619465401,29.5811335759356,161925.148598654,0.0,1.0
2019-10-07,36.81,37.61,36.46,36.75,356217,29.8241995872415,30.4723756173908,29.5406225740513,29.7755863849803,439654.641246746,0.0,1.0
2019-10-08,36.02,36.63,35.94,36.29,110143,29.1841257574692,29.678359980458,29.1193081544542,29.4028851676445,135942.083479565,0.0,1.0
2019-10-09,36.4,36.82,36.37,36.54,120346,29.4920093717901,29.8323017876184,29.4677027706595,29.6054401770662,148534.958902806,0.0,1.0
2019-10-10,37.15,37.27,36.59,36.59,110209,30.099674400055,30.1969008045773,29.6459511789505,29.6459511789505,136023.542832494,0.0,1.0
2019-10-11,38.44,39.24,38.05,38.05,165718,31.1448582486706,31.7930342788198,30.8288724339728,30.8288724339728,204534.561343586,0.0,1.0
2019-10-14,37.49,38.19,37.4,38.05,160069,30.3751492128684,30.942303239249,30.3022294094766,30.8288724339728,197562.381272441,0.0,1.0
2019-10-15,37.78,38.16,37.28,37.46,156928,30.6101130237975,30.9179966381184,30.2050030049542,30.3508426117378,193685.656612596,0.0,1.0
2019-10-16,37.75,38.09,37.36,37.44,125848,30.5858064226669,30.8612812354803,30.2698206079691,30.3346382109841,155325.70677879,0.0,1.0
2019-10-17,38.83,38.91,37.75,37.75,150227,31.4608440633683,31.5256616663833,30.5858064226669,30.5858064226669,185415.06382507,0.0,1.0
2019-10-18,38.91,39.08,38.38,38.54,167252,31.5256616663833,31.66339907279,31.0962450464094,31.2258802524393,206427.874182873,0.0,1.0
2019-10-21,39.43,40.52,39.41,39.63,169436,31.9469760859803,32.8301159270586,31.9307716852265,32.1090200935176,209123.438225249,0.0,1.0
2019-10-22,39.51,40.15,39.02,39.36,111348,32.0117936889952,32.5303345131146,31.6147858705288,31.8902606833422,137429.333786828,0.0,1.0
2019-10-23,39.3,39.67,39.17,39.57,101193,31.841647481081,32.141428895025,31.7363188761818,32.0604068912564,124895.701529354,0.0,1.0
2019-10-24,39.14,39.54,38.47,39.54,135062,31.7120122750512,32.0361002901258,31.1691648498012,32.0361002901258,166697.926140717,0.0,1.0
2019-10-25,39.63,39.89,39.12,39.12,101674,32.1090200935176,32.3196773033161,31.6958078742974,31.6958078742974,125489.367419639,0.0,1.0
2019-10-28,40.59,40.67,39.74,39.74,114637,32.8868313296967,32.9516489327116,32.1981442976631,32.1981442976631,141488.724874453,0.0,1.0
2019-10-29,40.18,40.64,40.01,40.29,93023,32.5546411142452,32.927342331581,32.4169037078385,32.6437653183907,114812.021022848,0.0,1.0
2019-10-30,39.76,40.03,39.33,40.03,105186,32.2143486984168,32.4331081085922,31.8659540822116,32.4331081085922,129823.992381554,0.0,1.0
2019-10-31,39.17,39.5,38.69,39.49,200331,31.7363188761818,32.0036914886183,31.3474132580922,31.9955892882415,247255.05502433,0.0,1.0
2019-11-01,40.69,40.79,39.58,39.58,141358,32.9678533334653,33.048875337234,32.0685090916333,32.0685090916333,174468.654717089,0.0,1.0
2019-11-04,41.44,41.75,40.46,41.06,164427,33.5755183617302,33.826686573413,32.7815027247974,33.2676347474093,202941.167030991,0.0,1.0
2019-11-05,41.96,42.27,41.68,41.82,126305,33.9968327813272,34.2480009930101,33.769971170775,33.8834019760511,155889.751086192,0.0,1.0
2019-11-06,41.64,41.96,41.39,41.59,117135,33.7375623692675,33.9968327813272,33.5350073598459,33.6970513673832,144571.837959551,0.0,1.0
2019-11-07,41.77,42.17,41.52,42.08,130025,33.8428909741668,34.1669789892414,33.6403359647451,34.0940591858496,160481.096433096,0.0,1.0
2019-11-08,41.82,42.06,41.47,41.67,119911,33.8834019760511,34.0778547850959,33.5998249628608,33.7618689703981,147998.067713047,0.0,1.0
2019-11-11,42.38,42.48,41.4,41.4,142057,34.3371251971556,34.4181472009242,33.5431095602228,33.5431095602228,175331.383318564,0.0,1.0
2019-11-12,41.82,42.77,41.7,42.23,136120,33.8834019760511,34.6531110118533,33.7861755715287,34.2155921915026,168003.74425282,0.0,1.0
2019-11-13,41.52,41.73,41.15,41.38,86917,33.6403359647451,33.8104821726593,33.3405545508011,33.526905159469,107275.796644302,0.0,1.0
2019-11-14,41.93,42.45,41.31,41.31,192216,33.9725261801966,34.3938405997936,33.470189756831,33.470189756831,237239.257311932,0.0,1.0
2019-11-15,41.27,42.24,41.25,42.24,205137,33.4377809553235,34.2236943918795,33.4215765545698,34.2236943918795,253186.7769967,0.0,1.0
2019-11-18,41.6,41.65,40.9,41.04,138936,33.7051535677601,33.7456645696444,33.1379995413795,33.2514303466556,171479.343311121,0.0,1.0
2019-11-19,41.8,42.22,41.58,41.79,115736,33.8671975752974,34.2074899911257,33.6889491670063,33.8590953749205,142845.146523982,0.0,1.0
2019-11-20,41.12,41.51,40.74,41.43,125245,33.3162479496705,33.6322337643683,33.0083643353496,33.5674161613534,154581.464508849,0.0,1.0
2019-11-21,40.95,41.35,40.64,41.21,131367,33.1785105432638,33.5025985583384,32.927342331581,33.3891677530623,162137.436609317,0.0,1.0
2019-11-22,41.62,42.45,41.25,41.42,149550,33.7213579685138,34.3938405997936,33.4215765545698,33.5593139609765,184579.488341238,0.0,1.0
2019-11-25,42.46,42.86,41.74,41.83,155010,34.4019428001705,34.7260308152451,33.8185843730362,33.891504176428,191318.398447177,0.0,1.0
2019-11-26,43.12,43.28,42.33,42.52,292885,34.9366880250436,35.0663232310735,34.2966141952712,34.4505560024317,361488.220948335,0.0,1.0
2019-11-27,43.45,43.67,42.73,43.2,146555,35.2040606374802,35.3823090457712,34.6207022103459,35.0015056280585,180882.961643932,0.0,1.0
2019-11-29,43.15,43.65,42.79,43.1,91196,34.9609946261742,35.3661046450175,34.669315412607,34.9204836242899,112557.078025861,0.0,1.0
2019-12-02,43.11,43.31,42.42,43.07,180189,34.9285858246667,35.0906298322041,34.369533998663,34.8961770231593,222395.141589564,0.0,1.0
2019-12-03,42.94,43.09,41.69,42.44,137510,34.79084841826,34.912381423913,33.7780733711519,34.3857383994168,169719.327594809,0.0,1.0
2019-12-04,43.17,43.78,43.04,43.13,183437,34.9771990269279,35.4714332499167,34.8718704220287,34.9447902254205,226403.929139764,0.0,1.0
2019-12-05,43.13,50.37,41.21,45.7,517400,34.9447902254205,40.810783298271,33.3891677530623,37.0270557222749,638591.957658017,0.0,1.0
2019-12-06,44.68,44.83,43.86,43.86,255957,36.2006312838346,36.3221642894876,35.5362508529316,35.5362508529316,315910.478751977,0.0,1.0
2019-12-09,44.52,45.12,44.44,44.55,207515,36.0709960778048,36.5571281004167,36.0061784747898,36.0953026789354,256121.782167382,0.0,1.0
2019-12-10,44.04,44.23,43.28,44.21,265705,35.6820904597152,35.8360322668757,35.0663232310735,35.8198278661219,327941.778333057,0.0,1.0
2019-12-11,44.38,44.6,43.65,44.07,124623,35.9575652725286,36.1358136808197,35.3661046450175,35.7063970608458,153813.771819125,0.0,1.0
2019-12-12,45.22,45.61,44.3,44.57,175540,36.6381501041853,36.9541359188831,35.8927476695137,36.1115070796891,216657.194138555,0.0,1.0
2019-12-13,43.82,44.96,43.52,44.96,299193,35.5038420514242,36.4274928943868,35.2607760401182,36.4274928943868,369273.760316148,0.0,1.0
2019-12-16,44.6,45.46,44.4,44.61,270228,36.1358136808197,36.8326029132301,35.9737696732824,36.1439158811965,333524.212473928,0.0,1.0
2019-12-17,44.57,44.61,43.95,43.95,252057,36.4680038962712,36.5007326410737,35.9607083518312,35.9607083518312,308055.810292065,0.44,1.0
2019-12-18,45.27,45.32,44.49,44.89,207832,37.0407569303163,37.0816678613195,36.402546406666,36.7298338546918,254005.463703132,0.0,1.0
2019-12-19,45.01,45.59,44.66,45.39,273142,36.8280200890995,37.3025868887369,36.541643572077,37.138943164724,333825.20673814,0.0,1.0
2019-12-20,44.77,45.84,44.74,45.11,477745,36.6316476202841,37.507141543753,36.6071010616821,36.909841951106,583884.292394111,0.0,1.0
2019-12-23,45.25,45.35,44.42,44.85,130678,37.024392557915,37.1062144199214,36.3452711032615,36.6971051098892,159710.371770458,0.0,1.0
2019-12-24,44.56,45.28,44.44,45.25,74287,36.4598217100705,37.0489391165169,36.3616354756628,37.024392557915,90791.1384296673,0.0,1.0
2019-12-26,44.33,44.99,43.88,44.54,114062,36.2716314274557,36.8116557166982,35.9034330484267,36.4434573376692,139402.840760358,0.0,1.0
2019-12-27,44.41,44.61,44.09,44.33,111838,36.3370889170609,36.5007326410737,36.0752589586403,36.2716314274557,136684.740798486,0.0,1.0
2019-12-30,44.62,44.8,44.35,44.43,124941,36.5089148272744,36.656194178886,36.287995799857,36.3534532894622,152698.798262698,0.0,1.0
2019-12-31,44.2,44.87,44.17,44.36,163785,36.1652630068473,36.7134694822905,36.1407164482454,36.2961779860576,200172.66288453,0.0,1.0
2020-01-02,43.9,44.6,43.42,44.58,142682,35.919797420828,36.4925504548731,35.5270524831971,36.4761860824718,174381.267427972,0.0,1.0
2020-01-03,43.62,43.78,43.02,43.1,185139,35.69069620721,35.8216111864203,35.1997650351713,35.2652225247765,226270.822320596,0.0,1.0
2020-01-06,43.07,43.41,42.82,43.17,200710,35.2406759661745,35.5188702969964,35.0361213111584,35.322497828181,245301.188555448,0.0,1.0
2020-01-07,42.53,43.08,42.35,42.97,254566,34.7988379113398,35.2488581523752,34.6515585597282,35.1588541041681,311122.227919914,0.0,1.0
2020-01-08,42.96,43.25,42.3,42.35,159683,35.1506719179675,35.3879553177861,34.6106476287249,34.6515585597282,195159.332828954,0.0,1.0
2020-01-09,43.39,43.43,42.84,43.23,118302,35.5025059245952,35.5352346693977,35.0524856835597,35.3715909453848,144584.829896301,0.0,1.0
2020-01-10,43.2,43.78,43.0,43.27,250305,35.3470443867829,35.8216111864203,35.18340066277,35.4043196901874,305914.573271742,0.0,1.0
2020-01-13,44.27,44.27,43.16,43.32,262320,36.2225383102518,36.2225383102518,35.3143156419803,35.4452306211906,320598.912768995,0.0,1.0
2020-01-14,45.34,46.23,45.08,45.47,258093,37.0980322337208,37.8262468055781,36.885295392504,37.2044006543291,315432.811807289,0.0,1.0
2020-01-15,45.77,45.78,45.02,45.17,190092,37.4498662403485,37.4580484265491,36.8362022753002,36.9589350683098,232324.216705107,0.0,1.0
2020-01-16,46.53,46.62,46.14,46.16,143999,38.0717123915974,38.1453520674032,37.7526071297723,37.7689715021736,175990.861694962,0.0,1.0
2020-01-17,45.91,46.9,45.8,46.9,130838,37.5644168471575,38.3744532810213,37.4744127989504,38.3744532810213,159905.918530305,0.0,1.0
2020-01-21,44.25,46.0,44.08,45.28,287395,36.2061739378506,37.6380565229633,36.0670767724396,37.0489391165169,351244.756538751,0.0,1.0
2020-01-22,44.3,44.83,44.15,44.41,114195,36.2470848688538,36.6807407374879,36.1243520758441,36.3370889170609,139565.389004481,0.0,1.0
2020-01-23,44.19,44.8,43.5,44.06,186182,36.1570808206467,36.656194178886,35.5925099728022,36.0507124000383,227545.542761349,0.0,1.0
2020-01-24,43.86,44.48,43.6,44.32,180082,35.8870686760254,36.3943642204654,35.6743318348087,36.2634492412551,220090.322542186,0.0,1.0
2020-01-27,42.9,43.28,42.59,42.98,183319,35.1015788007636,35.4125018763881,34.8479310285436,35.1670362903687,224046.477927338,0.0,1.0
2020-01-28,42.77,43.38,42.76,43.21,227554,34.9952103801552,35.4943237383945,34.9870281939546,35.3552265729836,278109.046188761,0.0,1.0
2020-01-29,42.83,43.28,42.63,42.91,144887,35.0443034973591,35.4125018763881,34.8806597733462,35.1097609869642,177076.146212112,0.0,1.0
2020-01-30,42.29,42.32,40.97,42.18,214322,34.6024654425243,34.6270120011262,33.5224168640393,34.5124613943172,261937.329149422,0.0,1.0
2020-01-31,40.42,41.79,40.14,41.79,245252,33.0723966230038,34.1933561324921,32.8432954093858,34.1933561324921,299738.962162327,0.0,1.0
2020-02-03,41.14,41.35,40.55,40.55,181552,33.6615140294502,33.8333399396637,33.1787650436122,33.1787650436122,221886.908398279,0.0,1.0
2020-02-04,41.4,41.99,41.35,41.81,130668,33.874250870667,34.356999856505,33.8333399396637,34.2097205048934,159698.150097968,0.0,1.0
2020-02-05,42.56,43.045,41.9,42.07,144259,34.8233844699417,35.2202205006729,34.2833601806992,34.4224573461101,176308.625179713,0.0,1.0
2020-02-06,42.46,43.06,42.32,42.94,143096,34.7415626079352,35.2324937799739,34.6270120011262,35.1343075455662,174887.244669076,0.0,1.0
2020-02-07,41.16,42.22,40.91,42.05,125637,33.6778784018515,34.5451901391198,33.4733237468354,34.4060929737088,153549.426668032,0.0,1.0
2020-02-10,41.12,41.45,40.71,41.03,109863,33.6451496570489,33.9151618016702,33.3096800228225,33.5715099812431,134270.960481626,0.0,1.0
2020-02-11,42.17,42.21,41.27,41.35,128126,34.5042792081166,34.5370079529191,33.7678824500586,33.8333399396637,156591.4009509,0.0,1.0
2020-02-12,42.05,42.95,41.78,42.68,102428,34.4060929737088,35.1424897317668,34.1851739462914,34.9215707043494,125184.14698499,0.0,1.0
2020-02-13,42.14,42.2,41.65,41.8,95242,34.4797326495146,34.5288257667185,34.0788055256831,34.2015383186927,116401.653133366,0.0,1.0
2020-02-14,41.43,42.21,41.32,42.21,75952,33.8987974292689,34.5370079529191,33.8087933810618,34.5370079529191,92826.046899324,0.0,1.0
2020-02-18,41.73,41.75,40.99,41.4,85066,34.1442630152882,34.1606273876895,33.5387812364405,33.874250870667,103964.879207103,0.0,1.0
2020-02-19,41.54,42.07,41.52,41.89,129714,33.988801477476,34.4224573461101,33.9724371050747,34.2751779944985,158532.202542381,0.0,1.0
2020-02-20,41.9,41.95,41.22,41.37,89186,34.2833601806992,34.3242711117024,33.7269715190554,33.849704312065,109000.208273161,0.0,1.0
2020-02-21,42.04,42.13,41.35,41.75,120723,34.3979107875082,34.471550463314,33.8333399396637,34.1606273876895,147543.696806234,0.0,1.0
2020-02-24,38.89,40.39,37.82,40.39,411063,31.8205221343053,33.0478500644019,30.9450282108363,33.0478500644019,502387.735893417,0.0,1.0
2020-02-25,37.42,39.01,37.31,39.01,342253,30.6177407628106,31.918708368713,30.5277367146035,31.918708368713,418290.407486759,0.0,1.0
2020-02-26,36.83,38.18,36.7,37.77,443002,30.1349917769726,31.2395869140595,30.0286233563642,30.9041172798331,541422.535660605,0.0,1.0
2020-02-27,34.5,37.37,34.0,36.66,467726,28.2285423922225,30.5768298318073,27.8194330821903,29.9958946115616,571639.398725948,0.0,1.0
2020-02-28,35.34,35.41,32.74,33.19,453826,28.9158460330766,28.9731213364811,26.7884776209091,27.1566759999381,554651.273964249,0.0,1.0
2020-03-02,35.54,35.74,34.73,35.39,309219,29.0794897570895,29.2431334811023,28.4167326748373,28.9567569640798,377917.334581868,0.0,1.0
2020-03-03,35.01,36.07,34.28,35.42,385482,28.6458338884553,29.5131456257236,28.0485342958083,28.9813035226817,471123.475495645,0.0,1.0
2020-03-04,35.32,35.88,34.18,35.88,344933,28.8994816606753,29.3576840879114,27.9667124338019,29.3576840879114,421565.815714195,0.0,1.0
2020-03-05,33.56,34.52,32.73,34.49,312007,27.4594168893619,28.2449067646238,26.7802954347084,28.2203602060218,381324.736872201,0.0,1.0
2020-03-06,32.68,32.77,31.74,32.4,339343,26.7393845037052,26.813024179511,25.9702590008447,26.5102832900872,414733.900792044,0.0,1.0
2020-03-09,28.89,30.89,28.68,30.89,347792,23.6383359336611,25.2747731737899,23.4665100234475,25.2747731737899,425059.991879209,0.0,1.0
2020-03-10,29.86,29.96,27.96,29.96,352820,24.4320079951236,24.51382985713,22.8773926170012,24.51382985713,431205.048807398,0.0,1.0
2020-03-11,27.71,29.26,27.11,28.81,346800,22.6728379619851,23.9410768230849,22.1819067899464,23.5728784440559,423847.601968158,0.0,1.0
2020-03-12,25.13,26.34,23.65,25.66,468497,20.5618339222189,21.5518784524968,19.3508703645235,20.995489790853,572581.68967496,0.0,1.0
2020-03-13,28.05,28.12,25.51,26.37,371477,22.951032292807,23.0083075962115,20.8727569978433,21.5764250110987,454007.023172795,0.0,1.0
2020-03-16,25.48,27.3,25.0,25.5,481611,20.8482104392414,22.3373683277587,20.4554655016105,20.8645748116427,588609.190978913,0.0,1.0
2020-03-17,29.52,30.04,25.01,25.36,526962,24.51382985713,24.9456452882177,20.7686614067351,21.0593064084288,634577.229696953,0.44,1.0
2020-03-18,32.03,32.51,28.01,28.5,608304,26.5981697264185,26.996768585884,23.2599042783947,23.6668072807658,732530.746303481,0.0,1.0
2020-03-19,30.42,33.27,29.54,32.0,440311,25.2612027186279,27.6278834467045,24.5304381429411,26.5732572977019,530230.518680843,0.0,1.0
2020-03-20,26.52,30.64,25.63,30.59,547415,22.0225869854705,25.4438938625496,21.2835182668781,25.4023731480219,659207.104486768,0.0,1.0
2020-03-23,26.54,26.94,24.13,26.51,356744,22.0391952712815,22.3713609875028,20.0378968310483,22.0142828425649,429597.616585275,0.0,1.0
2020-03-24,29.2,29.2,27.09,28.01,249927,24.248097284153,24.248097284153,22.4959231310858,23.2599042783947,300966.64140198,0.0,1.0
2020-03-25,28.53,30.32,28.09,29.04,254508,23.6917197094824,25.1781612895726,23.326337421639,24.1152309976645,306483.164963909,0.0,1.0
2020-03-26,31.41,31.41,28.53,28.88,242184,26.0833128662755,26.0833128662755,23.6917197094824,23.982364711176,291642.37990012,0.0,1.0
2020-03-27,30.1,31.01,28.53,29.87,227736,24.9954701456509,25.7511471500543,23.6917197094824,24.8044748588236,274243.835385217,0.0,1.0
2020-03-30,31.05,31.48,29.49,30.37,224576,25.7843637216764,26.1414418666143,24.4889174284134,25.2196820041002,270438.505881682,0.0,1.0
2020-03-31,31.09,31.46,29.78,30.8,284428,25.8175802932985,26.1248335808032,24.7297375726738,25.5767601490381,342513.373427771,0.0,1.0
2020-04-01,28.49,30.07,28.18,29.92,257645,23.6585031378602,24.9705577169343,23.4010747077887,24.8459955733513,310260.797448908,0.0,1.0
2020-04-02,31.5,31.63,28.69,28.69,287646,26.1580501524253,26.2660040101972,23.8245859959709,23.8245859959709,346388.547586751,0.0,1.0
2020-04-03,29.14,31.3,28.33,30.87,341484,24.1982724267198,25.9919672943147,23.5256368513717,25.6348891493768,411221.246894148,0.0,1.0
2020-04-06,31.54,31.74,29.65,30.15,226196,26.1912667240474,26.3573495821581,24.6217837149019,25.0369908601785,272389.339361343,0.0,1.0
2020-04-07,33.12,33.63,31.94,32.81,428930,27.5033213031215,27.9268325913036,26.5234324402687,27.24589287305,516525.311377127,0.0,1.0
2020-04-08,33.51,34.3,32.56,33.68,331246,27.8271828764372,28.4832101659742,27.0382893004117,27.9683533058313,398892.46098997,0.0,1.0
2020-04-09,33.53,35.51,32.56,34.41,291351,27.8437911622483,29.4880114575436,27.0382893004117,28.5745557379351,350850.176007827,0.0,1.0
2020-04-13,34.82,34.96,32.19,33.51,266766,28.9150255970619,29.0312835977393,26.731036012907,27.8271828764372,321244.471626677,0.0,1.0
2020-04-14,33.59,35.99,33.43,35.89,277681,27.8936160196815,29.8866103170091,27.760749733193,29.8035688879538,334388.513250442,0.0,1.0
2020-04-15,30.96,32.51,30.58,32.07,250425,25.7096264355266,26.996768585884,25.3940690051164,26.6313862980406,301566.342064246,0.0,1.0
2020-04-16,30.55,31.17,28.9,31.17,299278,25.3691565763998,25.8840134365428,23.998972996987,25.8840134365428,360396.013657995,0.0,1.0
2020-04-17,32.08,32.65,31.36,31.74,136305,26.6396904409462,27.1130265865615,26.0417921517479,26.3573495821581,164140.961385912,0.0,1.0
2020-04-20,30.79,32.45,30.32,31.32,144345,25.5684560061326,26.9469437284508,25.1781612895726,26.0085755801257,173822.875692377,0.0,1.0
2020-04-21,30.21,30.64,29.86,30.2,144192,25.0868157176117,25.4438938625496,24.7961707159181,25.0785115747062,173638.630308187,0.0,1.0
2020-04-22,30.48,31.38,30.27,31.38,147347,25.3110275760611,26.0584004375589,25.1366405750449,26.0584004375589,177437.938720736,0.0,1.0
2020-04-23,30.76,31.36,30.3,30.52,144412,25.543543577416,26.0417921517479,25.1615530037615,25.3442441476832,173903.558311598,0.0,1.0
2020-04-24,31.27,31.52,30.14,31.24,143917,25.9670548655981,26.1746584382364,25.028686717273,25.9421424368815,173307.470303924,0.0,1.0
2020-04-27,33.04,33.23,31.21,31.42,161570,27.4368881598772,27.5946668750823,25.9172300081649,26.0916170091811,194565.534141241,0.0,1.0
2020-04-28,34.0,34.74,33.33,34.23,251352,28.2340858788083,28.8485924538176,27.6777083041376,28.4250811656355,302682.652333163,0.0,1.0
2020-04-29,35.68,35.9,34.91,34.91,225548,29.6291818869376,29.8118730308593,28.9897628832117,28.9897628832117,271609.005969479,0.0,1.0
2020-04-30,33.89,34.98,33.49,34.67,239256,28.1427403068474,29.0478918835504,27.8105745906262,28.7904634534789,288116.429018362,0.0,1.0
2020-05-01,33.28,33.81,32.71,33.0,231678,27.63618758961,28.0763071636032,27.1628514439947,27.4036715882551,278990.863519059,0.0,1.0
2020-05-04,32.04,33.81,31.87,32.71,199334,26.606473869324,28.0763071636032,26.46530343993,27.1628514439947,240041.630144892,0.0,1.0
2020-05-05,30.93,32.66,30.81,32.55,231535,25.68471400681,27.121330729467,25.5850642919436,27.0299851575062,278818.660316842,0.0,1.0
2020-05-06,29.26,31.65,29.07,31.03,240097,24.2979221415862,26.2826122960083,24.1401434263811,25.7677554358653,289129.176522309,0.0,1.0
2020-05-07,29.8,30.89,29.2,29.68,184735,24.7463458584849,25.6514974351879,24.248097284153,24.6466961436185,222461.248682194,0.0,1.0
2020-05-08,30.55,30.58,29.08,29.39,235450,25.3691565763998,25.3940690051164,24.1484475692866,24.4058759993581,283533.174559356,0.0,1.0
2020-05-11,29.65,30.24,29.29,29.98,182449,24.6217837149019,25.1117281463283,24.3228345703028,24.8958204307845,219708.405883118,0.0,1.0
2020-05-12,28.6,29.91,28.54,29.78,263787,23.7498487098211,24.8376914304458,23.7000238523879,24.7297375726738,317657.105616856,0.0,1.0
2020-05-13,28.25,28.84,27.93,28.27,271742,23.4592037081275,23.9491481395538,23.1934711351504,23.4758119939385,327236.661376549,0.0,1.0
2020-05-14,28.84,28.87,26.5,27.53,175152,23.9491481395538,23.9740605682704,22.0059786996594,22.8613054189292,210921.225697262,0.0,1.0
2020-05-15,28.76,28.98,28.24,28.47,176477,23.8827149963096,24.0654061402313,23.4508995652219,23.6418948520492,212516.814808713,0.0,1.0
2020-05-18,31.74,31.95,29.96,29.96,245655,26.3573495821581,26.5317365831742,24.8792121449734,24.8792121449734,295822.221263022,0.0,1.0
2020-05-19,30.64,31.73,30.62,31.41,209523,25.4438938625496,26.3490454392525,25.4272855767385,26.0833128662755,252311.4093574,0.0,1.0
2020-05-20,31.28,32.28,31.16,31.26,276845,25.9753590085036,26.8057732990568,25.8757092936372,25.9587507226925,333381.786837481,0.0,1.0
2020-05-21,31.25,31.62,31.09,31.11,272698,25.950446579787,26.2576998672917,25.8175802932985,25.8341885791096,328387.893973189,0.0,1.0
2020-05-22,31.04,31.41,30.34,31.41,128510,25.7760595787708,26.0833128662755,25.1947695753836,26.0833128662755,154754.080537791,0.0,1.0
2020-05-26,34.43,34.68,32.49,32.62,302607,28.5911640237461,28.7987675963844,26.980160300073,27.0881141578449,364404.856036879,0.0,1.0
2020-05-27,35.8,36.15,34.92,35.4,303946,29.728831601804,30.0194766034976,28.9980670261172,29.3966658855827,366017.304203092,0.0,1.0
2020-05-28,35.23,36.26,34.92,36.26,195982,29.2554954561887,30.1108221754585,28.9980670261172,30.1108221754585,236005.09074747,0.0,1.0
2020-05-29,33.98,35.15,33.63,34.89,208730,28.2174775929972,29.1890623129444,27.9268325913036,28.9731545974006,251356.464326925,0.0,1.0
2020-06-01,34.1,35.01,34.07,34.37,228960,28.3171273078636,29.072804312267,28.292214879147,28.541339166313,275717.798458739,0.0,1.0
2020-06-02,33.91,34.7,33.31,34.35,224075,28.1593485926585,28.8153758821955,27.6611000183266,28.5247308805019,269835.192564824,0.0,1.0
2020-06-03,35.93,36.67,34.2,34.68,344953,29.8367854595759,30.4512920345853,28.4001687369189,28.7987675963844,415398.679820657,0.0,1.0
2020-06-04,38.01,39.6,35.06,39.0,503053,31.5640471839265,32.8844059059061,29.1143250267947,32.3861573315742,605785.576817193,0.0,1.0
2020-06-05,41.17,42.24,39.49,39.82,395869,34.1881563420746,35.0766996329665,32.7930603339453,33.0670970498278,476712.65355548,0.0,1.0
2020-06-08,41.56,42.28,41.21,41.5,265373,34.5120179153904,35.1099162045886,34.2213729136967,34.4621930579572,319566.995677808,0.0,1.0
2020-06-09,39.37,41.03,38.32,40.71,235238,32.6934106190789,34.0718983413972,31.821475613998,33.8061657684201,283277.880301524,0.0,1.0
2020-06-10,36.92,39.0,36.84,38.94,229388,30.6588956072236,32.3861573315742,30.5924624639793,32.336332474141,276233.203847193,0.0,1.0
2020-06-11,33.5,35.48,33.41,35.18,310568,27.8188787335317,29.463099028827,27.7441414473819,29.213974741661,373991.637105755,0.0,1.0
2020-06-12,34.89,35.53,33.95,35.21,304344,28.9731545974006,29.5046197433546,28.1925651642806,29.2388871703776,366496.583045626,0.0,1.0
2020-06-15,34.4,34.93,33.58,33.72,341231,28.5662515950295,29.0063711690227,27.8853118767759,28.0015698774534,410916.579690226,0.0,1.0
2020-06-16,35.83,36.81,35.31,35.89,297938,29.7537440305206,30.5675500352627,29.3219285994329,29.8035688879538,358782.361273584,0.0,1.0
2020-06-17,33.56,35.46,33.38,35.41,264146,28.2340858788083,29.832559155618,28.0826515683737,29.7904940693862,313972.968632699,0.44,1.0
2020-06-18,33.44,33.56,32.89,33.06,255684,28.1331296718519,28.2340858788083,27.6704137233017,27.8134350164899,303914.746056662,0.0,1.0
2020-06-19,33.3,33.85,32.94,33.85,365451,28.0153474304027,28.4780633789529,27.7124788095335,28.4780633789529,434387.555972033,0.0,1.0
2020-06-22,33.27,33.43,32.15,32.87,150761,27.9901083786636,28.1247166546055,27.0478504470705,27.6535876888089,179199.680192145,0.0,1.0
2020-06-23,33.19,33.87,33.03,33.84,165297,27.9228042406927,28.4948894134457,27.7881959647508,28.4696503617066,196477.666881494,0.0,1.0
2020-06-24,31.97,32.9,31.36,32.9,162327,26.8964161366359,27.678826740548,26.3832220846075,27.678826740548,192947.423316045,0.0,1.0
2020-06-25,32.58,32.64,31.14,31.54,181784,27.4096101886643,27.4600882921425,26.1981357051874,26.5346563950421,216074.678889427,0.0,1.0
2020-06-26,32.28,32.46,31.65,32.19,298873,27.1572196712733,27.3086539817079,26.6271995847521,27.081502516056,355250.668396116,0.0,1.0
2020-06-29,33.73,33.95,32.46,32.51,142102,28.3771071719965,28.5621935514166,27.3086539817079,27.3507190679397,168907.296679275,0.0,1.0
2020-06-30,34.41,34.56,33.27,33.27,148855,28.9491923447495,29.075387603445,27.9901083786636,27.9901083786636,176934.143412432,0.0,1.0
2020-07-01,33.42,34.67,33.34,34.33,166145,28.1163036373591,29.167930793155,28.0489994993882,28.8818882067785,197485.628680653,0.0,1.0
2020-07-02,34.87,35.07,34.27,34.27,210349,29.3361911380824,29.5044514830097,28.8314101033003,28.8314101033003,250028.014730185,0.0,1.0
2020-07-06,35.1,36.0,34.83,35.99,251114,29.5296905347488,30.2868620869219,29.3025390690969,30.2784490696755,298482.68777582,0.0,1.0
2020-07-07,34.74,35.2,34.6,34.84,159576,29.2268219138796,29.6138207072125,29.1090396724305,29.3109520863433,189677.490639766,0.0,1.0
2020-07-08,34.0,35.19,33.76,34.62,163700,28.6042586376484,29.6054076899661,28.4023462237356,29.1258657069232,194579.418068693,0.0,1.0
2020-07-09,32.75,33.98,32.62,33.98,143268,27.5526314818525,28.5874326031557,27.4432622576498,28.5874326031557,170293.244153118,0.0,1.0
2020-07-10,34.46,34.5,32.68,32.68,167379,28.9912574309813,29.0249094999668,27.493740361128,27.493740361128,198952.4032799,0.0,1.0
2020-07-13,33.96,34.91,33.9,34.83,182880,28.570606568663,29.3698432070678,28.5201284651848,29.3025390690969,217377.421969471,0.0,1.0
2020-07-14,35.05,35.09,33.96,34.0,125045,29.487625448517,29.5212775175025,28.570606568663,28.6042586376484,148632.763178984,0.0,1.0
2020-07-15,35.68,36.17,35.46,35.93,168117,30.0176455350381,30.4298833801101,29.832559155618,30.2279709661973,199829.615317376,0.0,1.0
2020-07-16,36.62,36.72,35.15,35.57,148767,30.8084691561966,30.8925993286603,29.5717556209807,29.9251023453281,176829.543603086,0.0,1.0
2020-07-17,36.48,37.04,36.16,36.65,185496,30.6906869147475,31.1618158805441,30.4214703628637,30.8337082079357,220486.88902914,0.0,1.0
2020-07-20,36.46,36.95,36.19,36.19,186852,30.6738608802548,31.0860987253267,30.4467094146028,30.4467094146028,222098.677000435,0.0,1.0
2020-07-21,36.75,37.32,36.59,36.78,142118,30.9178383803994,31.3973803634423,30.7832301044575,30.9430774321385,168926.314826429,0.0,1.0
2020-07-22,37.13,37.3309,36.49,36.49,140914,31.2375330357614,31.4065505522409,30.6990999319939,30.6990999319939,167495.199253095,0.0,1.0
2020-07-23,37.22,37.33,36.71,36.91,121416,31.3132501909787,31.4057933806887,30.8841863114139,31.0524466563413,144319.209677632,0.0,1.0
2020-07-24,37.56,37.85,37.2,37.2,245595,31.5992927773551,31.8432702774998,31.2964241564859,31.2964241564859,291922.61564191,0.0,1.0
2020-07-27,37.71,38.4338,37.255,37.55,152254,31.7254880360507,32.3344222243427,31.342695751341,31.5908797601088,180974.311048446,0.0,1.0
2020-07-28,36.9,37.69,36.885,37.29,125964,31.0440336390949,31.7086620015579,31.0314141132254,31.3721413117032,149725.118006138,0.0,1.0
2020-07-29,37.36,37.5,36.74,36.96,99625,31.4310324324278,31.5488146738769,30.909425363153,31.0945117425731,118417.68188817,0.0,1.0
2020-07-30,36.08,36.92,35.7943,36.92,98016,30.3541662248928,31.0608596735876,30.1138063221641,31.0608596735876,116505.169465003,0.0,1.0
2020-07-31,34.79,35.68,34.4,35.68,194251,29.2688870001114,30.0176455350381,28.9407793275031,30.0176455350381,230893.381424934,0.0,1.0
2020-08-03,35.67,35.87,34.85,35.2,174777,30.0092325177918,30.1774928627191,29.3193651035896,29.6138207072125,207745.9190702,0.0,1.0
2020-08-04,36.28,36.465,35.52,35.52,140993,30.5224265698201,30.6780673888779,29.8830372590962,29.8830372590962,167589.101354668,0.0,1.0
2020-08-05,37.08,37.18,36.48,36.74,180239,31.1954679495295,31.2795981219932,30.6906869147475,30.909425363153,214238.239054875,0.0,1.0
2020-08-06,37.26,37.47,36.71,36.93,257164,31.3469022599641,31.5235756221378,30.8841863114139,31.069272690834,305673.924668401,0.0,1.0
2020-08-07,39.08,39.09,37.03,37.03,154480,32.878071398803,32.8864844160493,31.1534028632977,31.1534028632977,183620.210771237,0.0,1.0
2020-08-10,40.29,40.39,39.11,39.22,192658,33.8960464856134,33.9801766580771,32.9033104505421,32.9958536402521,228999.88714892,0.0,1.0
2020-08-11,40.86,41.64,40.735,40.92,142845,34.3755884686563,35.031803813873,34.2704257530767,34.4260665721345,169790.451887736,0.0,1.0
2020-08-12,40.69,41.59,40.17,41.59,131935,34.2325671754681,34.9897387276411,33.795090278657,34.9897387276411,156822.452797147,0.0,1.0
2020-08-13,40.81,41.0,40.2,40.2,124183,34.3335233824245,34.4933707101055,33.8203293303961,33.8203293303961,147608.160501065,0.0,1.0
2020-08-14,40.92,41.54,40.21,40.52,122762,34.4260665721345,34.9476736414093,33.8287423476425,34.0895458822798,145919.111306957,0.0,1.0
2020-08-17,40.94,41.355,40.62,41.0,151412,34.4428926066273,34.7920328223515,34.1736760547435,34.4933707101055,179973.48105447,0.0,1.0
2020-08-18,40.04,40.88,39.94,40.7,173314,33.6857210544542,34.3924145031491,33.6015908819905,34.2409801927144,206006.947239813,0.0,1.0
2020-08-19,39.79,40.85,39.65,40.12,154078,33.475395623295,34.3671754514099,33.3576133818459,33.7530251924251,183142.379823995,0.0,1.0
2020-08-20,38.71,39.75,38.37,39.29,150001,32.5667897606874,33.4417435543096,32.2807471743109,33.0547447609767,178296.318202333,0.0,1.0
2020-08-21,37.82,38.44,37.31,38.26,167213,31.8180312257607,32.3396382950355,31.388967346196,32.1882039846008,198755.090003178,0.0,1.0
2020-08-24,39.4,39.63,38.29,38.5,139190,33.1472879506867,33.3407873473532,32.21344303634,32.3901163985137,165445.993897259,0.0,1.0
2020-08-25,38.87,39.99,38.56,39.85,101667,32.7013980366292,33.6436559682224,32.4405945019919,33.5258737267732,120844.872918691,0.0,1.0
2020-08-26,39.4,39.56,38.42,38.8,189565,33.1472879506867,33.2818962266286,32.3228122605427,32.6425069159047,225323.441577225,0.0,1.0
2020-08-27,35.83,37.5499,34.92,36.36,509602,30.1438407937336,31.5907956299363,29.3782562243142,30.5897307077911,605730.364121209,0.0,1.0
2020-08-28,37.51,37.92,35.74,35.75,368103,31.5572276911233,31.9021613982244,30.0681236385163,30.0765366557627,437539.813862797,0.0,1.0
2020-08-31,36.85,38.09,36.85,37.62,244262,31.0019685528631,32.0451826914126,31.0019685528631,31.6497708808333,290338.166257147,0.0,1.0
2020-09-01,37.46,37.74,36.21,36.61,227839,31.5151626048915,31.7507270877898,30.4635354490956,30.8000561389503,270817.22683783,0.0,1.0
2020-09-02,37.94,38.03,37.18,37.4,167807,31.9189874327171,31.9947045879344,31.2795981219932,31.4646845014133,199461.138716268,0.0,1.0
2020-09-03,37.01,38.37,36.37,38.0,228085,31.1365768288049,32.2807471743109,30.5981437250374,31.9694655361953,271109.630850322,0.0,1.0
2020-09-04,38.25,38.451,36.61,37.72,230291,32.1797909673545,32.3488926140065,30.8000561389503,31.733901053297,273731.757889171,0.0,1.0
2020-09-08,35.7,38.25,35.63,37.87,252843,30.0344715695309,32.1797909673545,29.9755804488063,31.8600963119925,300537.836302641,0.0,1.0
2020-09-09,36.38,36.74,35.99,36.2,174913,30.6065567422838,30.909425363153,30.2784490696755,30.4551224318492,207907.573321009,0.0,1.0
2020-09-10,34.95,36.925,34.8502,36.5,257517,29.4034952760533,31.0650661822108,29.3195333639346,30.7075129492402,306093.512539985,0.0,1.0
2020-09-11,35.84,36.07,34.74,35.14,156378,30.15225381098,30.3457532076464,29.2268219138796,29.5633426037343,185876.238477373,0.0,1.0
2020-09-14,36.65,37.1,35.89,36.13,197613,30.8337082079357,31.2122939840223,30.1943188972118,30.3962313111246,234889.569595654,0.0,1.0
2020-09-15,37.12,37.62,36.87,36.99,218452,31.229120018515,31.6497708808333,31.0187945873558,31.1197507943122,259659.517629456,0.0,1.0
2020-09-16,36.45,37.02,36.1,36.92,195883,31.0356206218485,31.5209513147005,30.7376105472903,31.4358055791124,230056.14861053,0.44,1.0
2020-09-17,36.5,36.67,35.19,35.98,272300,31.0781934896426,31.2229412401423,29.962784353439,30.6354356645846,319804.624529168,0.0,1.0
2020-09-18,35.52,36.55,35.19,36.55,504443,30.2437652808796,31.1207663574366,29.962784353439,31.1207663574366,592446.581753093,0.0,1.0
2020-09-21,34.97,36.79,34.58,35.93,253433,29.7754637351452,31.3251161228479,29.4433953663518,30.5928627967906,297646.145458321,0.0,1.0
2020-09-22,35.14,35.37,34.47,35.14,227104,29.9202114856449,30.1160466774975,29.3497350572049,29.9202114856449,266723.868707574,0.0,1.0
2020-09-23,34.44,37.04,34.42,35.8,246751,29.3241913365285,31.5379804618181,29.3071621894109,30.4821733405261,289798.424190955,0.0,1.0
2020-09-24,35.05,35.435,33.95,34.41,295151,29.8435803236157,30.1713914056297,28.906977232147,29.2986476158521,346642.14004557,0.0,1.0
2020-09-25,35.94,36.15,34.57,34.82,186572,30.6013773703494,30.7801834150844,29.434880792793,29.6477451317631,219120.780050151,0.0,1.0
2020-09-28,36.79,36.97,36.04,36.62,238536,31.3251161228479,31.4783784469065,30.6865231059375,31.1803683723482,280150.260435879,0.0,1.0
2020-09-29,36.22,36.9,35.98,36.85,173905,30.839785429996,31.4187764319948,30.6354356645846,31.3762035642008,204243.934002002,0.0,1.0
2020-09-30,36.21,36.78,35.97,36.25,197312,30.8312708564372,31.3166015492891,30.6269210910258,30.8653291506724,231734.447576568,0.0,1.0
2020-10-01,35.93,36.61,35.45,36.26,210810,30.5928627967906,31.1718537987894,30.1841632659679,30.8738437242312,247587.267341146,0.0,1.0
2020-10-02,37.66,37.855,35.15,35.18,217593,32.0658840224641,32.2319182068608,29.9287260592037,29.9542697798802,255553.608759366,0.0,1.0
2020-10-05,39.22,39.33,37.885,37.9,209819,33.3941574976378,33.4878178067847,32.2574619275372,32.2702337878754,246423.380514454,0.0,1.0
2020-10-06,39.09,40.3325,39.07,39.63,262129,33.2834680413734,34.341403806055,33.2664388942558,33.7432550135489,307859.223001125,0.0,1.0
2020-10-07,40.45,40.52,39.385,39.61,151247,34.441450045371,34.5010520602827,33.5346479613582,33.7262258664313,177633.088674856,0.0,1.0
2020-10-08,41.49,41.67,40.7,40.8,204890,35.3269656954869,35.4802280195454,34.6543143843412,34.7394601199292,240634.482261408,0.0,1.0
2020-10-09,40.92,41.88,40.7068,41.76,164758,34.8416350026349,35.6590340642803,34.6601042943612,35.5568591815746,193501.176379643,0.0,1.0
2020-10-12,43.19,43.87,42.18,42.32,196876,36.7744432004839,37.3534342024827,35.9144712710445,36.0336753008678,231222.3843511,0.0,1.0
2020-10-13,42.11,43.38,42.065,42.68,195230,35.8548692561328,36.9362200981012,35.8165536751182,36.3401999489848,229289.228229268,0.0,1.0
2020-10-14,41.79,42.6,41.75,41.98,98173,35.582402902251,36.2720833605143,35.5483446080158,35.7441797998684,115299.961086677,0.0,1.0
2020-10-15,42.67,42.915,41.13,41.13,145104,36.331685375426,36.5402924276167,35.0204410473698,35.0204410473698,170418.399697688,0.0,1.0
2020-10-16,43.05,43.39,42.62,42.62,121676,36.6552391706606,36.94473467166,36.289112507632,36.289112507632,142903.222527401,0.0,1.0
2020-10-19,42.67,43.5,42.57,43.06,92511,36.331685375426,37.0383949808069,36.2465396398379,36.6637537442194,108650.185897238,0.0,1.0
2020-10-20,43.2,43.88,42.96,43.3,151266,36.7829577740427,37.3619487760415,36.5786080086314,36.8681035096308,177655.403356699,0.0,1.0
2020-10-21,43.39,43.79,42.94,43.04,146288,36.94473467166,37.2853176140123,36.5615788615138,36.6467245971018,171808.956713636,0.0,1.0
2020-10-22,43.82,43.95,43.21,43.71,140268,37.3108613346887,37.4215507909532,36.7914723476015,37.2172010255418,164738.725939983,0.0,1.0
2020-10-23,43.55,44.65,43.45,44.18,149317,37.0809678486009,38.0175709400696,36.9958221130129,37.6173859828057,175366.386782306,0.0,1.0
2020-10-26,42.21,42.79,41.36,42.78,119323,35.9400149917209,36.4338602581317,35.2162762392224,36.4253456845729,140139.725349592,0.0,1.0
2020-10-27,41.84,42.13,41.6,41.95,102544,35.6249757700451,35.8718984032505,35.4206260046337,35.7186360791919,120433.512367679,0.0,1.0
2020-10-28,40.1,41.02,40.07,40.7,150751,34.1434399708128,34.926780738223,34.1178962501364,34.6543143843412,177050.55803304,0.0,1.0
2020-10-29,40.9,41.19,39.45,39.82,133029,34.8246058555173,35.0715284887227,33.5899926894904,33.9050319111662,156236.832157513,0.0,1.0
2020-10-30,40.59,41.365,40.05,40.55,163550,34.5606540751943,35.2205335260018,34.1008671030188,34.5265957809591,192082.432397156,0.0,1.0
2020-11-02,42.29,42.34,41.25,41.25,124665,36.0081315801913,36.0507044479854,35.1226159300755,35.1226159300755,146413.674318505,0.0,1.0
2020-11-03,44.05,44.21,43.09,43.12,138547,37.5066965265412,37.6429297034821,36.6892974648958,36.7148411855723,162717.485547715,0.0,1.0
2020-11-04,42.64,43.65,42.0,42.94,120851,36.3061416547496,37.166113584189,35.761208946986,36.5615788615138,141934.295552606,0.0,1.0
2020-11-05,43.55,44.11,43.08,43.08,126608,37.0809678486009,37.5577839678941,36.680782891337,36.680782891337,148695.644151263,0.0,1.0
2020-11-06,43.25,44.2,42.89,43.96,146271,36.8255306418367,37.6344151299233,36.5190059937197,37.430065364512,171788.990945671,0.0,1.0
2020-11-09,44.63,48.82,44.12,45.64,228630,38.000541792952,41.5681481140918,37.5662985414529,38.8605137223914,268516.089996709,0.0,1.0
2020-11-10,47.16,47.32,45.26,45.26,209541,40.15472890333,40.2909620802709,38.5369599271568,38.5369599271568,246096.881485371,0.0,1.0
2020-11-11,46.57,47.495,45.6009,47.25,110657,39.6523690633604,40.43996711755,38.8272217397765,40.2313600653592,129961.881514962,0.0,1.0
2020-11-12,44.65,46.07,44.11,45.94,115033,38.0175709400696,39.2266403854201,37.5577839678941,39.1159509291556,135101.305080661,0.0,1.0
2020-11-13,45.17,45.935,44.44,45.13,132356,38.4603287651275,39.1116936423762,37.8387648953347,38.4262704708923,155446.422637469,0.0,1.0
2020-11-16,47.17,47.34,46.04,46.3,139722,40.1632434768888,40.3079912273885,39.2010966647437,39.4224755772726,164097.47245121,0.0,1.0
2020-11-17,48.7,49.1,46.64,47.27,178380,41.4659732313861,41.8065561737384,39.711971078272,40.2483892124768,209499.628804676,0.0,1.0
2020-11-18,47.82,48.78,47.63,48.78,129725,40.7166907582112,41.5340898198566,40.5549138605939,41.5340898198566,152356.426430578,0.0,1.0
2020-11-19,47.64,47.76,46.47,47.74,70585,40.5634284341527,40.6656033168583,39.5672233277723,40.6485741697407,82899.0430495459,0.0,1.0
2020-11-20,47.34,47.56,46.53,47.26,146142,40.3079912273885,40.4953118456822,39.6183107691252,40.239874638918,171637.486000521,0.0,1.0
2020-11-23,48.95,49.14,47.7959,47.85,121619,41.6788375703563,41.8406144679736,40.6961706359345,40.7422344788876,142836.278481869,0.0,1.0
2020-11-24,50.94,51.265,49.3101,49.83,195865,43.3732377085587,43.6499613492199,41.9854473642089,42.4281200435312,230035.008385625,0.0,1.0
2020-11-25,49.82,50.51,49.68,50.51,124919,42.4196054699724,43.00711104553,42.3004014401491,43.00711104553,146711.986381047,0.0,1.0
2020-11-27,49.79,49.98,49.17,49.6,47530,42.394061749296,42.5558386469133,41.86615818865,42.2322848516787,55821.9383175593,0.0,1.0
2020-11-30,48.61,49.66,48.34,49.35,137770,41.3893420693569,42.2833722930315,41.1594485832691,42.0194205127085,161804.932505999,0.0,1.0
2020-12-01,49.26,50.11,48.79,49.44,117154,41.9427893506793,42.6665281031778,41.5426043934154,42.0960516747378,137592.328248587,0.0,1.0
2020-12-02,49.55,49.68,48.33,48.88,135468,42.1897119838846,42.3004014401491,41.1509340097103,41.6192355554446,159101.332632088,0.0,1.0
2020-12-03,48.5,49.71,48.17,49.71,100819,41.29568176021,42.3259451608255,41.0147008327694,42.3259451608255,118407.574147654,0.0,1.0
2020-12-04,50.74,50.825,48.6001,48.93,163367,43.2029462373826,43.2753201126324,41.3809126415336,41.6618084232387,191867.506777292,0.0,1.0
2020-12-07,50.04,50.9,49.73,50.9,106970,42.6069260882661,43.3391794143235,42.3429743079431,43.3391794143235,125631.658780335,0.0,1.0
2020-12-08,50.84,51.01,49.38,49.68,217445,43.2880919729706,43.4328397234703,42.0449642333849,42.3004014401491,255379.789132373,0.0,1.0
2020-12-09,51.76,52.35,51.1001,51.36,321672,44.0714327403808,44.5737925803504,43.5095560312352,43.7308497980286,377789.912528633,0.0,1.0
2020-12-10,47.94,51.1,47.29,49.08,434522,40.8188656409168,43.5094708854996,40.2654183595944,41.7895270266207,510327.378111141,0.0,1.0
2020-12-11,48.17,48.38,47.18,47.75,286476,41.0147008327694,41.1935068775043,40.1717580504476,40.6570887432995,336453.726098487,0.0,1.0
2020-12-14,46.46,49.04,46.46,48.9,319690,39.5587087542135,41.7554687323855,39.5587087542135,41.6362647025622,375462.138875248,0.0,1.0
2020-12-15,48.18,48.18,46.18,47.01,200899,41.0232154063282,41.0232154063282,39.320300694567,40.0270102999479,235947.22461728,0.0,1.0
2020-12-16,47.51,48.46,47.36,48.2,222299,40.4527389778882,41.2616234659748,40.3250203745061,41.0402445534458,261080.603114982,0.0,1.0
2020-12-17,48.5,48.64,46.91,47.55,182120,41.6703229967975,41.7906084652418,40.3042237480365,40.8541001752107,211969.079305645,0.44,1.0
2020-12-18,47.01,48.76,46.29,48.68,1109433,40.3901419397824,41.893710295337,39.7715309592114,41.8249757419402,1291266.70086372,0.0,1.0
2020-12-21,46.13,46.19,44.16,45.59,291387,39.6340618524179,39.6856127674655,37.9414734750222,39.1701036169896,339144.707399703,0.0,1.0
2020-12-22,46.34,46.56,45.76,46.09,136980,39.8144900550844,40.0035100769256,39.3161645429578,39.5996945757195,159430.729646866,0.0,1.0
2020-12-23,46.74,47.31,46.37,46.81,138153,40.1581628220683,40.6478965150204,39.8402655126082,40.2183055562905,160795.98184336,0.0,1.0
2020-12-24,47.08,47.22,46.34,47.01,49217,40.4502846740046,40.570570142449,39.8144900550844,40.3901419397824,57283.5612573355,0.0,1.0
2020-12-28,47.08,47.79,46.67,47.44,119249,40.4502846740046,41.060303835401,40.0980200878461,40.7595901642901,138793.656589715,0.0,1.0
2020-12-29,46.04,47.3217,46.0,47.25,128863,39.5567354798465,40.6579489434546,39.5223682031481,40.5963455999728,149983.370670785,0.0,1.0
2020-12-30,46.87,47.09,46.09,46.35,130696,40.2698564713381,40.4588764931792,39.5996945757195,39.823081874259,152116.795458657,0.0,1.0
2020-12-31,46.88,47.14,46.15,46.86,138837,40.2784482905127,40.5018355890522,39.6512454907671,40.2612646521635,161592.087983515,0.0,1.0
2021-01-04,47.13,47.59,46.54,47.5,234988,40.4932437698776,40.8884674519091,39.9863264385764,40.8111410793377,273502.031670739,0.0,1.0
2021-01-05,48.23,48.735,47.1,47.1,170544,41.4383438790833,41.8722307474005,40.4674683123538,40.4674683123538,198495.797612025,0.0,1.0
2021-01-06,51.08,52.0,49.22,49.22,308493,43.8870123438436,44.6774597079066,42.2889339773685,42.2889339773685,359054.344290777,0.0,1.0
2021-01-07,51.59,51.75,50.54,51.35,159620,44.3251951217481,44.4626642285416,43.4230541084153,44.1189914615577,185781.377326856,0.0,1.0
2021-01-08,50.9,51.99,50.0,51.99,164159,43.7323595987008,44.668867888732,42.9590958729871,44.668867888732,191064.309739377,0.0,1.0
2021-01-11,51.45,51.82,49.97,50.15,155125,44.2049096533037,44.5228069627638,42.9333204154633,43.087973160606,180549.656420427,0.0,1.0
2021-01-12,51.64,52.0,51.32,51.43,139428,44.368154217621,44.6774597079066,44.0932160040339,44.1877260149545,162279.951622158,0.0,1.0
2021-01-13,50.59,51.51,50.05,51.51,158863,43.4660132042883,44.2564605683513,43.0020549688601,44.2564605683513,184900.306642503,0.0,1.0
2021-01-14,51.52,51.99,50.52,50.67,162094,44.2650523875259,44.668867888732,43.4058704700661,43.5347477576851,188660.860646657,0.0,1.0
2021-01-15,50.47,51.3,49.905,50.52,212602,43.3629113741931,44.0760323656847,42.8774735908284,43.4058704700661,247447.014048643,0.0,1.0
2021-01-19,50.08,51.0,49.89,50.89,141065,43.0278304263838,43.8182777904468,42.8645858620665,43.7237677795262,164185.252428349,0.0,1.0
2021-01-20,50.01,50.61,49.6,50.61,175363,42.9676876921617,43.4831968426375,42.6154231060032,43.4831968426375,204104.621426948,0.0,1.0
2021-01-21,49.1,50.4499,49.06,49.99,133155,42.1858321472733,43.3456418176522,42.1514648705749,42.9505040538125,154978.820310472,0.0,1.0
2021-01-22,49.78,49.87,47.8705,48.5,113893,42.7700758511459,42.8474022237173,41.1294679797565,41.6703229967975,132559.819620897,0.0,1.0
2021-01-25,48.83,49.57,47.9019,49.45,161356,41.9538530295592,42.5896476484794,41.1564462919648,42.4865458183842,187801.904021753,0.0,1.0
2021-01-26,48.28,49.38,48.21,49.38,104043,41.4813029749563,42.426403084162,41.4211602407341,42.426403084162,121095.425643517,0.0,1.0
2021-01-27,46.25,47.335,45.83,47.2,224636,39.737163682513,40.6693760629569,39.3763072771799,40.5533865040998,261453.360964764,0.0,1.0
2021-01-28,46.0,47.11,45.57,47.11,148303,39.5223682031481,40.4760601315284,39.1529199786404,40.4760601315284,172609.545180458,0.0,1.0
2021-01-29,45.16,45.775,44.64,45.73,239574,38.8006553924819,39.3290522717197,38.3538807954029,39.290389085434,278839.667282949,0.0,1.0
2021-02-01,46.32,46.69,44.64,45.57,213821,39.7973064167352,40.1152037261953,38.3538807954029,39.1529199786404,248865.80554696,0.0,1.0
2021-02-02,46.4,47.205,46.085,47.01,126723,39.866040970132,40.5576824136871,39.5953986661322,40.3901419397824,147492.629238136,0.0,1.0
2021-02-03,46.77,46.84,45.9,46.19,139871,40.1839382795921,40.2440810138143,39.4364500114021,39.6856127674655,162795.558376674,0.0,1.0
2021-02-04,47.13,47.42,45.965,46.62,205668,40.4932437698776,40.7424065259409,39.492296836037,40.0550609919731,239376.546247712,0.0,1.0
2021-02-05,48.23,48.46,47.245,47.92,107860,41.4383438790833,41.6359557200991,40.5920496903855,41.1719974846708,125538.023796985,0.0,1.0
2021-02-08,48.85,48.96,48.08,48.55,103550,41.9710366679084,42.0655466788289,41.3094665914644,41.7132820926704,120521.623995714,0.0,1.0
2021-02-09,48.98,49.32,48.31,48.82,96017,42.0827303171781,42.3748521691144,41.5070784324801,41.9452612103846,111753.981373216,0.0,1.0
2021-02-10,49.22,49.72,48.58,49.46,107433,42.2889339773685,42.7185249360983,41.7390575501942,42.4951376375588,125041.039408321,0.0,1.0
2021-02-11,48.49,49.65,47.74,49.5,142913,41.6617311776229,42.6583822018762,41.0173447395281,42.5295049142572,166336.135684206,0.0,1.0
2021-02-12,48.74,49.585,48.07,48.07,118787,41.8765266569878,42.6025353772413,41.3008747722898,41.3008747722898,138255.93577575,0.0,1.0
2021-02-16,48.06,49.175,47.61,49.0,139552,41.2922829531152,42.2502707910828,40.9056510902583,42.0999139555273,162424.274957508,0.0,1.0
2021-02-17,47.6,48.105,47.39,47.74,110469,40.8970592710837,41.3309461394009,40.7166310684171,41.0173447395281,128574.633328658,0.0,1.0
2021-02-18,47.13,47.71,46.75,47.44,98879,40.4932437698776,40.9915692820043,40.1667546412429,40.7595901642901,115085.057064918,0.0,1.0
2021-02-19,47.89,48.1,46.938,47.29,104940,41.146222027147,41.3266502298136,40.3282808417253,40.6307128766712,122139.442029071,0.0,1.0
2021-02-22,47.29,48.82,47.2,47.97,307569,40.6307128766712,41.9452612103846,40.5533865040998,41.2149565805438,357978.902662848,0.0,1.0
2021-02-23,46.19,47.35,45.9301,47.23,329405,39.6856127674655,40.6822637917188,39.4623113871177,40.5791619616236,383393.776458796,0.0,1.0
2021-02-24,46.7,47.03,45.155,46.99,309718,40.1237955453699,40.4073255781316,38.7963594828946,40.3729583014333,360480.119176289,0.0,1.0
2021-02-25,47.96,50.0,46.82,46.82,349923,41.2063647613692,42.9590958729871,40.2268973754651,40.2268973754651,407274.63286772,0.0,1.0
2021-02-26,48.3,49.065,47.085,48.5,267183,41.4984866133055,42.1557607801622,40.4545805835919,41.6703229967975,310973.723457721,0.0,1.0
2021-03-01,50.7,51.1,48.72,49.33,176168,43.5605232152089,43.9041959821928,41.8593430186386,42.383443988289,205041.559208856,0.0,1.0
2021-03-02,51.37,52.06,50.39,50.74,235254,44.1361750999069,44.7290106229541,43.2941768207964,43.5948904919073,273811.628503021,0.0,1.0
2021-03-03,52.43,53.1084,50.92,51.71,163319,45.0469079324142,45.6297769452189,43.74954323705,44.4282969518432,190086.635532169,0.0,1.0
2021-03-04,52.76,53.34,51.64,52.43,199689,45.330437965176,45.8287634773026,44.368154217621,45.0469079324142,232417.600908549,0.0,1.0
2021-03-05,54.74,54.82,52.56,53.49,192929,47.0316181617462,47.100352715143,45.158601581684,45.9576407649216,224549.651336255,0.0,1.0
2021-03-08,56.76,57.08,54.38,54.74,183550,48.7671656350149,49.042103848602,46.7223126714607,47.0316181617462,213633.45325363,0.0,1.0
2021-03-09,55.88,57.12,55.85,56.76,151369,48.0110855476504,49.0764711253004,47.9853100901266,48.7671656350149,176178.056036768,0.0,1.0
2021-03-10,57.14,57.3754,55.64,56.18,118546,49.0936547636496,49.2959061870196,47.80488188746,48.2688401228883,137975.436390111,0.0,1.0
2021-03-11,57.8,57.88,56.291,57.48,204437,49.6607148291731,49.7294493825698,48.3642093157263,49.3857766155859,237943.787975006,0.0,1.0
2021-03-12,59.01,59.39,58.0,58.13,144475,50.7003249492993,51.026814077934,49.832551212665,49.9442448619348,168154.144150467,0.0,1.0
2021-03-15,58.16,58.8497,57.7,58.56,184800,49.9700203194586,50.5625980879305,49.5747966374271,50.3136930864425,215088.325585785,0.0,1.0
2021-03-16,59.08,59.12,57.6,57.7,146531,50.7604676835215,50.7948349602199,49.4888784456811,49.5747966374271,170547.118162396,0.0,1.0
2021-03-17,60.17,60.18,58.6,59.27,213956,51.6969759735526,51.7055677927272,50.3480603631408,50.9237122478389,249022.931758833,0.0,1.0
2021-03-18,59.61,61.46,59.295,59.76,267006,51.5938741434575,53.1950931866616,51.3212341442092,51.7237027145281,308490.647857626,0.44,1.0
2021-03-19,58.1,59.97,57.7,59.48,625339,50.2869331946801,51.9054627140269,49.9407236718251,51.4813560485296,722497.74627027,0.0,1.0
2021-03-22,55.76,57.58,54.15,57.58,271978,48.2616074859787,49.8368608149686,46.8681141564875,49.8368608149686,314235.146112901,0.0,1.0
2021-03-23,53.6,55.95,53.44,54.91,131086,46.392076062562,48.4260570093348,46.25359225342,47.5259122499119,151452.795311958,0.0,1.0
2021-03-24,54.57,56.58,54.08,54.28,179935,47.2316341554852,48.9713370078313,46.8075274899879,46.9806322514154,207891.450837292,0.0,1.0
2021-03-25,56.37,56.51,54.04,54.59,141561,48.7895770083324,48.9107503413317,46.7729065377024,47.248944631628,163555.293144624,0.0,1.0
2021-03-26,58.1,58.23,56.25,57.2,169653,50.2869331946801,50.3994512896079,48.685714151476,49.5079617682565,196011.939360875,0.0,1.0
2021-03-29,57.54,58.81,56.9717,58.0,158696,49.8022398626831,50.9014550977476,49.310362683087,50.2003808139663,183352.553322449,0.0,1.0
2021-03-30,58.09,58.32,57.45,58.05,119210,50.2782779566087,50.4773484322503,49.7243427200408,50.2436570043232,137731.624499478,0.0,1.0
2021-03-31,57.0,58.15,56.94,57.95,171944,49.334857006829,50.3302093850369,49.2829255784007,50.1571046236095,198658.891392821,0.0,1.0
2021-04-01,57.54,57.86,56.0,56.93,114398,49.8022398626831,50.0792074809671,48.4693331996916,49.2742703403294,132171.985399642,0.0,1.0
2021-04-05,58.0,58.81,57.37,58.81,103892,50.2003808139663,50.9014550977476,49.6551008154698,50.9014550977476,120033.67110561,0.0,1.0
2021-04-06,57.77,58.065,57.42,57.8,122213,50.0013103383247,50.2566398614303,49.6983770058267,50.0272760525389,141201.199773129,0.0,1.0
2021-04-07,56.73,58.51,56.425,58.51,148946,49.1011655789019,50.6417979556064,48.837180817725,50.6417979556064,172087.698537868,0.0,1.0
2021-04-08,57.39,57.52,56.4,57.52,206479,49.6724112916125,49.7849293865404,48.8155427225466,49.7849293865404,238559.584724668,0.0,1.0
2021-04-09,58.32,58.39,57.4,57.67,184770,50.4773484322503,50.5379350987499,49.6810665296839,49.914757957611,213477.663440722,0.0,1.0
2021-04-12,60.34,60.41,58.62,58.87,144401,52.2257065226677,52.2862931891673,50.7370055743915,50.9533865261758,166836.543153671,0.0,1.0
2021-04-13,58.46,60.74,58.325,60.34,215380,50.5985217652495,52.5719160455227,50.481676051286,52.2257065226677,248843.530615699,0.0,1.0
2021-04-14,58.88,59.53,58.33,58.33,77121,50.9620417642472,51.5246322388865,50.4860036703217,50.4860036703217,89103.268291454,0.0,1.0
2021-04-15,58.95,59.34,58.39,59.34,105785,51.0226284307468,51.3601827155304,50.5379350987499,51.3601827155304,122220.785988401,0.0,1.0
2021-04-16,59.64,60.04,59.04,59.43,76145,51.6198398576716,51.9660493805265,51.1005255733892,51.4380798581727,87975.6274432743,0.0,1.0
2021-04-19,59.26,60.5918,58.88,60.57,133296,51.2909408109594,52.4436454173049,50.9620417642472,52.4247769983093,154006.162396463,0.0,1.0
2021-04-20,58.45,59.39,57.67,59.15,109466,50.5898665271781,51.4034589058872,49.914757957611,51.1957331921743,126473.701933226,0.0,1.0
2021-04-21,59.27,59.41,58.19,58.19,99739,51.2995960490308,51.42076938203,50.3648303373224,50.3648303373224,115235.420652239,0.0,1.0
2021-04-22,58.49,59.68,58.49,59.49,90563,50.6244874794636,51.6544608099571,50.6244874794636,51.490011286601,104633.748087796,0.0,1.0
2021-04-23,59.84,60.255,58.645,59.1,117927,51.7929446190991,52.1521369990611,50.7586436695699,51.1524570018174,136249.285146799,0.0,1.0
2021-04-26,60.12,60.7585,59.17,59.9,132465,52.0352912850975,52.5879282359547,51.213043668317,51.8448760475273,153046.050157901,0.0,1.0
2021-04-27,60.24,60.745,59.28,59.51,129629,52.139154141954,52.5762436645584,51.3082512871021,51.5073217627437,149769.421627739,0.0,1.0
2021-04-28,61.18,61.51,60.45,60.6,112003,52.9527465206631,53.2383693770184,52.3209141414528,52.4507427125234,129404.87491666,0.0,1.0
2021-04-29,61.55,62.33,61.28,61.96,127008,53.2729903293039,53.9480988988711,53.0392989013768,53.6278550902302,146741.1975877,0.0,1.0
2021-04-30,60.51,61.3,60.23,61.3,417696,52.3728455698811,53.0566093775196,52.1304989038826,53.0566093775196,482593.311189782,0.0,1.0
2021-05-03,63.23,63.4,61.135,61.18,153765,54.7270703252947,54.874209372508,52.9137979493419,52.9527465206631,177655.425225754,0.0,1.0
2021-05-04,64.07,64.2899,63.02,63.02,244620,55.45411032329,55.6444390084796,54.5453103257958,54.5453103257958,282626.541272228,0.0,1.0
2021-05-05,64.36,64.64,63.36,63.91,116000,55.7051122273599,55.9474588933583,54.8395884202225,55.3156265141481,134022.887693477,0.0,1.0
2021-05-06,65.31,65.35,63.995,64.51,115610,56.5273598441404,56.5619807964258,55.3891960377547,55.8349407984305,133572.293502094,0.0,1.0
2021-05-07,65.36,65.55,64.345,64.77,104554,56.5706360344972,56.7350855578533,55.6921293702528,56.0599769882862,120798.52586124,0.0,1.0
2021-05-10,63.91,66.025,63.86,65.6,136404,55.3156265141481,57.1462093662436,55.2723503237912,56.7783617482102,157597.051490871,0.0,1.0
2021-05-11,63.44,63.92,62.59,63.17,124333,54.9088303247935,55.3242817522194,54.1731350887268,54.6751388968664,143650.583582699,0.0,1.0
2021-05-12,61.44,63.7,61.43,63.61,135308,53.1777827105188,55.1338665146492,53.1691274724474,55.0559693720069,156330.766276112,0.0,1.0
2021-05-13,63.99,64.325,61.1001,61.49,133838,55.3848684187191,55.6748188941101,52.8835911684728,53.2210589008757,154632.372785514,0.0,1.0
2021-05-14,64.48,64.6,63.62,64.2,78260,55.8089750842164,55.9128379410728,55.0646246100782,55.5666284182179,90419.2344042373,0.0,1.0
2021-05-17,64.69,64.94,63.81,64.33,72923,55.9907350837152,56.2071160354995,55.2290741334343,55.6791465131458,84253.0262006159,0.0,1.0
2021-05-18,63.33,64.77,63.3,64.71,186615,54.8136227060084,56.0599769882862,54.7876569917943,56.0080455598579,215609.320576882,0.0,1.0
2021-05-19,61.96,62.48,61.07,62.3,120175,53.6278550902302,54.0779274699417,52.857538901878,53.9221331846569,138846.556280721,0.0,1.0
2021-05-20,63.33,63.85,62.15,63.34,151356,54.8136227060084,55.2636950857198,53.7923046135863,54.8222779440798,174872.139566672,0.0,1.0
2021-05-21,63.38,63.82,63.025,63.61,128724,54.8568988963653,55.2377293715057,54.5496379448315,55.0559693720069,148723.812029786,0.0,1.0
2021-05-24,63.12,63.75,62.71,63.5,86427,54.6318627065096,55.1771427050061,54.2769979455832,54.9607617532218,99855.138919691,0.0,1.0
2021-05-25,61.31,63.45,61.17,63.38,228740,53.065264615591,54.9174855628649,52.9440912825917,54.8568988963653,264279.270094879,0.0,1.0
2021-05-26,61.81,62.04,60.51,61.33,93745,53.4980265191596,53.6970969948012,52.3728455698811,53.0825750917337,108310.134541595,0.0,1.0
2021-05-27,61.83,62.84,61.665,62.61,118175,53.5153369953024,54.3895160405111,53.3725255671247,54.1904455648695,136535.81683773,0.0,1.0
2021-05-28,61.71,62.02,60.95,61.9,88513,53.4114741384459,53.6797865186585,52.7536760450215,53.575923661802,102265.240158731,0.0,1.0
2021-06-01,62.4,62.8,61.93,62.23,131801,54.0086855653707,54.3548950882256,53.6018893760161,53.8615465181573,152278.884662827,0.0,1.0
2021-06-02,60.72,62.505,60.34,62.36,197781,52.5546055693799,54.0995655651201,52.2257065226677,53.9740646130852,228510.1788871,0.0,1.0
2021-06-03,60.64,60.71,59.75,60.69,114730,52.4853636648089,52.5459503313085,51.7150474764567,52.5286398551658,132555.568147178,0.0,1.0
2021-06-04,60.5,60.855,59.87,60.68,96480,52.3641903318097,52.6714512833435,51.8189103333132,52.5199846170944,111470.070729885,0.0,1.0
2021-06-07,59.47,61.07,59.35,60.32,310878,51.4727008104582,52.857538901878,51.3688379536018,52.208396046525,359179.028279076,0.0,1.0
2021-06-08,60.42,60.8,59.25,59.86,155957,52.2949484272387,52.6238474739509,51.282285572888,51.8102550952418,180187.995655273,0.0,1.0
2021-06-09,59.96,60.75,59.405,60.59,192075,51.8968074759555,52.580571283594,51.4164417629943,52.4420874744521,221917.639256247,0.0,1.0
2021-06-10,61.92,62.2,59.47,62.0,297323,53.5932341379447,53.8355808039432,51.4727008104582,53.6624760425157,343517.991704205,0.0,1.0
2021-06-11,64.16,64.82,62.65,63.25,257538,55.5320074659324,56.1032531786431,54.225066517155,54.7443808014374,297551.607334506,0.0,1.0
2021-06-14,61.75,64.61,61.11,64.53,210815,53.4460950907314,55.9214931791442,52.8921598541635,55.8522512745732,243569.267837072,0.0,1.0
2021-06-15,63.01,63.46,61.5,62.69,136819,54.5366550877245,54.9261408009363,53.2297141389471,54.2596874694405,158076.529925292,0.0,1.0
2021-06-16,62.95,63.67,62.3,62.96,154458,54.4847236592962,55.1079008004351,53.9221331846569,54.4933788973676,178456.096442751,0.0,1.0
2021-06-17,61.37,62.91,60.33,62.91,305984,53.1171960440192,54.4501027070107,52.2170512845964,54.4501027070107,353524.648862077,0.0,1.0
2021-06-18,60.03,60.37,59.06,59.86,443441,52.3382246175956,52.634659672901,51.4925128421655,52.1900070899429,508610.359340517,0.44,1.0
2021-06-21,61.72,62.08,60.61,60.71,188178,53.8116812160253,54.1255536275251,52.8439079472342,52.9310947282064,215833.177807149,0.0,1.0
2021-06-22,61.78,62.13,60.75,61.32,193437,53.8639932846086,54.1691470180112,52.9659694405952,53.4629340921366,221865.055508516,0.0,1.0
2021-06-23,60.62,61.54,58.8,59.3,275677,52.8526266253314,53.6547450102754,51.2658272116378,51.7017611164987,316191.281437476,0.0,1.0
2021-06-24,60.53,61.19,59.99,61.19,113810,52.7741585224565,53.3495912768728,52.3033499052067,53.3495912768728,130535.843542984,0.0,1.0
2021-06-25,60.4,61.45,60.31,60.81,429399,52.6608157071926,53.5762769074004,52.5823476043177,53.0182815091785,492504.706805322,0.0,1.0
2021-06-28,60.36,60.84,59.68,60.79,120818,52.6259409948038,53.0444375434702,52.033070884193,53.0008441529841,138573.75929335,0.0,1.0
2021-06-29,59.53,61.616,59.38,60.68,155824,51.9022907127347,53.7210069638143,51.7715105412765,52.9049386939147,178724.341307811,0.0,1.0
2021-06-30,60.55,60.92,59.29,59.29,148741,52.7915958786509,53.1141869682479,51.6930424384015,51.6930424384015,170600.40334265,0.0,1.0
2021-07-01,60.45,61.26,60.25,60.63,111793,52.7044090976787,53.4106220235533,52.5300355357344,52.8613453034286,128222.419446453,0.0,1.0
2021-07-02,59.74,60.53,59.5,60.53,80169,52.0853829527763,52.7741585224565,51.8761346784431,52.7741585224565,91950.8658377776,0.0,1.0
2021-07-06,58.82,60.0,58.31,59.97,109621,51.2832645678323,52.3120685833039,50.8386119848742,52.2859125490123,125731.216106014,0.0,1.0
2021-07-07,59.57,59.87,58.1177,58.35,107527,51.9371654251236,52.1987257680401,50.6709518050647,50.8734866972631,123329.475868961,0.0,1.0
2021-07-08,59.11,59.77,58.28,58.59,128526,51.5361062326516,52.1115389870679,50.8124559505826,51.0827349715963,147414.549048463,0.0,1.0
2021-07-09,59.71,60.39,59.48,60.0,151556,52.0592269184846,52.6520970290954,51.8586973222486,52.3120685833039,173829.103804591,0.0,1.0
2021-07-12,60.74,60.7601,59.0,59.71,120640,52.957250762498,52.9747753054734,51.4402007735822,52.0592269184846,138369.599903572,0.0,1.0
2021-07-13,59.52,61.285,59.4218,60.86,140684,51.8935720346375,53.4324187187964,51.8079546157228,53.0618748996646,161359.323548029,0.0,1.0
2021-07-14,58.88,59.9341,58.81,59.5,87432,51.3355766364156,52.2546124946433,51.2745458897351,51.8761346784431,100281.257118444,0.0,1.0
2021-07-15,58.36,59.0,58.1601,58.64,167237,50.8822053753603,51.4402007735822,50.7079190001969,51.1263283620824,191814.628473754,0.0,1.0
2021-07-16,57.72,59.33,57.64,58.65,169940,50.3242099771384,51.7279171507904,50.2544605523606,51.1350470401796,194914.869094936,0.0,1.0
2021-07-19,56.5,57.54,55.701,56.67,206527,49.2605312492779,50.1672737713885,48.5639088693102,49.4087487769306,236878.799397257,0.0,1.0
2021-07-20,57.7,58.549,56.69,56.89,176598,50.306772620944,51.0469883913977,49.426186133125,49.6005596950693,202551.34784293,0.0,1.0
2021-07-21,58.11,58.89,57.75,58.38,137837,50.6642384229299,51.3442953145128,50.35036601143,50.8996427315547,158093.920274442,0.0,1.0
2021-07-22,58.07,58.17,57.755,58.16,155715,50.629363710541,50.7165504915132,50.3547253504786,50.7078318134159,178599.322355643,0.0,1.0
2021-07-23,58.29,58.76,57.6275,58.76,70179,50.8211746286798,51.230952499249,50.2435622047391,51.230952499249,80492.7068271949,0.0,1.0
2021-07-26,59.78,59.82,58.38,58.38,103217,52.1202576651652,52.155132377554,50.8996427315547,50.8996427315547,118386.065925456,0.0,1.0
2021-07-27,60.0,60.87,59.29,59.75,107886,52.3120685833039,53.0705935777618,51.6930424384015,52.0941016308735,123741.235537109,0.0,1.0
2021-07-28,60.13,60.44,58.88,59.99,108043,52.4254113985678,52.6956904195815,51.3355766364156,52.3033499052067,123921.308706744,0.0,1.0
2021-07-29,60.82,61.19,60.3835,60.77,61907,53.0270001872758,53.3495912768728,52.6464298883322,52.9834067967897,71005.0300168306,0.0,1.0
2021-07-30,60.62,60.995,60.12,60.79,100680,52.8526266253314,53.1795770539771,52.4166927204705,53.0008441529841,115476.221139686,0.0,1.0
2021-08-02,60.73,62.0775,60.69,61.12,120478,52.9485320844008,54.1233739580008,52.9136573720119,53.2885605301923,138183.791919617,0.0,1.0
2021-08-03,61.92,62.19,60.1601,61.12,149203,53.9860547779697,54.2214590865945,52.4516546196404,53.2885605301923,171130.300185782,0.0,1.0
2021-08-04,60.28,61.9778,60.06,61.48,121239,52.556191570026,54.0364487373716,52.3643806518872,53.6024329416921,139056.630659062,0.0,1.0
2021-08-05,60.41,61.0047,60.08,60.76,64842,52.6695343852898,53.1880341717314,52.3818180080817,52.9746881186924,74371.3660224423,0.0,1.0
2021-08-06,61.42,61.65,60.67,60.75,74496,53.5501208731088,53.7506504693448,52.8962200158175,52.9659694405952,85444.145510747,0.0,1.0
2021-08-09,61.17,61.56,60.6,61.35,74152,53.3321539206784,53.6721823664698,52.835189269137,53.4890901264283,85049.5902855577,0.0,1.0
2021-08-10,61.92,62.19,60.91,60.91,78145,53.9860547779697,54.2214590865945,53.1054682901507,53.1054682901507,89629.413001199,0.0,1.0
2021-08-11,63.24,63.27,61.9201,62.39,90015,55.1369202868024,55.163076321094,53.9861419647506,54.3958326485389,103243.862195955,0.0,1.0
2021-08-12,63.15,63.65,62.5801,63.65,82397,55.0584521839274,55.4943860887883,54.561574719167,55.4943860887883,94506.2990985962,0.0,1.0
2021-08-13,63.02,63.4632,62.84,63.16,56065,54.9451093686636,55.3315211819322,54.7881731629137,55.0671708620246,64304.4729657972,0.0,1.0
2021-08-16,62.98,63.1709,62.09,62.61,75860,54.9102346562747,55.0766742211506,54.1342723056224,54.5876435666777,87008.6028571369,0.0,1.0
2021-08-17,62.18,62.9752,61.65,62.88,96475,54.2127404084973,54.906049690788,53.7506504693448,54.8230478753025,110653.242296893,0.0,1.0
2021-08-18,62.14,63.1143,61.79,61.79,56663,54.1778656961084,55.0273265031203,53.8727119627058,53.8727119627058,64990.3567584228,0.0,1.0
2021-08-19,60.56,61.9294,60.24,61.51,121604,52.8003145567481,53.994250335381,52.5213168576372,53.6285889759837,139475.272104393,0.0,1.0
2021-08-20,61.69,61.8,60.36,60.42,136913,53.7855251817337,53.881430640803,52.6259409948038,52.6782530633871,157034.126588178,0.0,1.0
2021-08-23,61.32,62.22,61.23,62.22,101458,53.4629340921366,54.2476151208862,53.3844659892617,54.2476151208862,116368.558247817,0.0,1.0
2021-08-24,60.88,61.78,60.74,61.45,101858,53.0793122558591,53.8639932846086,52.957250762498,53.5762769074004,116827.343393386,0.0,1.0
2021-08-25,62.92,63.1,60.93,61.26,126483,54.8579225876914,55.0148587934413,53.1229056463451,53.4106220235533,145071.30391747,0.0,1.0
2021-08-26,61.79,63.0,61.51,63.0,85713,53.8727119627058,54.9276720124691,53.6285889759837,54.9276720124691,98309.6279553622,0.0,1.0
2021-08-27,62.65,62.995,61.98,61.98,168961,54.6225182790665,54.9233126734205,54.038366846553,54.038366846553,193791.992451156,0.0,1.0
2021-08-30,62.56,63.2599,62.49,63.11,67982,54.5440501761916,55.1542704562158,54.483019429511,55.0235774715385,77972.8294151579,0.0,1.0
2021-08-31,63.32,63.38,62.19,62.81,144076,55.2066697115801,55.2589817801634,54.2214590865945,54.762017128622,165249.821582453,0.0,1.0
2021-09-01,63.7,64.01,62.71,63.38,188372,55.5379794792743,55.8082585002881,54.6748303476498,55.2589817801634,216055.68860275,0.0,1.0
2021-09-02,65.92,66.17,63.1,64.48,273181,57.4735260168566,57.691492969287,55.0148587934413,56.2180363708573,313328.462129126,0.0,1.0
2021-09-03,68.4,68.81,66.51,66.52,249303,59.6357581849665,59.9932239869524,57.9879280245924,57.9966467026896,285941.282864392,0.0,1.0
2021-09-07,65.98,68.26,65.36,68.26,239758,57.5258380854399,59.5136966916054,56.9852800434124,59.5136966916054,274993.522328255,0.0,1.0
2021-09-08,66.28,67.28,65.75,66.0,159214,57.7873984283564,58.6592662380781,57.3253084892039,57.5432754416343,182612.545416507,0.0,1.0
2021-09-09,65.68,66.384,65.51,66.28,123648,57.2642777425234,57.8780726805675,57.1160602148707,57.7873984283564,141819.66419825,0.0,1.0
2021-09-10,65.33,66.24,65.27,65.86,110094,56.9591240091208,57.7525237159675,56.9068119405375,57.4212139482733,126273.729540649,0.0,1.0
2021-09-13,65.2,66.24,64.58,65.78,87994,56.8457811938569,57.7525237159675,56.3052231518295,57.3514645234955,100925.850247969,0.0,1.0
2021-09-14,65.05,65.99,64.5144,65.6,111997,56.7150010223987,57.5345567635371,56.2480286235117,57.1945283177456,128456.399870693,0.0,1.0
2021-09-15,66.42,67.2602,65.19,65.48,184383,57.9094599217175,58.6420032554457,56.8370625157597,57.089904180579,211480.453738564,0.0,1.0
2021-09-16,63.72,66.37,63.59,66.25,114948,55.9564760279408,58.2836050529571,55.8423149814305,58.1782256254092,130896.137139563,0.46,1.0
2021-09-17,62.08,63.85,62.07,63.69,547344,54.5162905181193,56.070637074451,54.507508899157,55.9301311710538,623283.704688354,0.0,1.0
2021-09-20,61.41,61.73,59.82,60.97,144933,53.9279220476435,54.2089338544379,52.5316446326337,53.5415308133011,165041.321676308,0.0,1.0
2021-09-21,60.86,61.79,60.2898,61.62,94135,53.4449330047156,54.2616235682119,52.9442050914837,54.1123360458523,107195.495960197,0.0,1.0
2021-09-22,62.71,63.05,61.3,61.3,120837,55.0695325127459,55.3681075574649,53.8313242390579,53.8313242390579,137602.189890501,0.0,1.0
2021-09-23,63.87,64.05,62.435,62.77,131781,56.0882003123757,56.2462694536975,54.8280379912819,55.1222222265198,150064.584406764,0.0,1.0
2021-09-24,63.44,64.5592,63.35,63.7,125740,55.7105906969956,56.6934294912592,55.6315561263347,55.9389127900161,143185.4428431,0.0,1.0
2021-09-27,65.08,65.5,63.5,63.5,120700,57.1507762068171,57.5196042032348,55.7632804107696,55.7632804107696,137446.18221061,0.0,1.0
2021-09-28,64.75,66.1,64.61,65.26,114476,56.8609827810603,58.0465013409743,56.7380401155878,57.308845348139,130358.650826362,0.0,1.0
2021-09-29,65.67,65.69,63.99,65.09,95128,57.6688917255943,57.686454963519,56.1935797399236,57.1595578257794,108326.26695386,0.0,1.0
2021-09-30,64.6,66.29,64.43,66.2,156031,56.7292584966254,58.2133521012585,56.5799709742659,58.1343175305976,177679.082489675,0.0,1.0
2021-10-01,66.01,66.45,64.385,64.92,134430,57.9674667703134,58.3538580046557,56.5404536889355,57.0102703034199,153081.112465388,0.0,1.0
2021-10-04,67.26,67.69,65.85,65.85,214651,59.0651691406041,59.4427787559842,57.8269608669162,57.8269608669162,244432.149608034,0.0,1.0
2021-10-05,67.64,67.9999,66.3501,67.7,117645,59.3988706611725,59.7149211276266,58.2661296312221,59.4515603749465,133967.324823258,0.0,1.0
2021-10-06,67.78,67.83,66.055,67.26,111293,59.5218133266451,59.5657214214567,58.0069840556439,59.0651691406041,126734.034438819,0.0,1.0
2021-10-07,68.77,69.353,67.98,68.15,141112,60.3911936039154,60.903161989419,59.6974457058916,59.8467332282512,160690.187772193,0.0,1.0
2021-10-08,68.14,69.06,67.57,69.06,121412,59.8379516092888,60.6458605538228,59.3373993284362,60.6458605538228,138256.966649168,0.0,1.0
2021-10-11,68.67,69.2,68.13,68.31,78803,60.3033774142921,60.7688032192954,59.8291699903265,59.9872391316484,89736.3007186639,0.0,1.0
2021-10-12,69.58,69.75,68.085,68.83,133394,61.1025047398638,61.2517922622233,59.789652704996,60.4438833176893,151901.375557599,0.0,1.0
2021-10-13,69.45,69.7,68.41,69.65,83118,60.9883436933535,61.2078841674117,60.0750553212716,61.1639760726,94649.9732641385,0.0,1.0
2021-10-14,65.81,68.71,65.34,68.31,283195,57.7918343910669,60.3385038901414,57.3790982998376,59.9872391316484,322486.094209891,0.0,1.0
2021-10-15,64.4,66.63,64.27,66.52,201137,56.5536261173789,58.5119271459776,56.4394650708687,58.415329337392,229043.187666078,0.0,1.0
2021-10-18,63.36,64.85,63.28,64.27,230562,55.640337745297,56.9487989706836,55.5700847935984,56.4394650708687,262550.676576991,0.0,1.0
2021-10-19,63.37,63.89,61.79,63.46,234551,55.6491193642594,56.1057635503003,54.2616235682119,55.7281539349203,267093.119168856,0.0,1.0
2021-10-20,64.8,65.13,62.73,63.36,88230,56.904890875872,57.1946843016287,55.0870957506705,55.640337745297,100471.223334235,0.0,1.0
2021-10-21,64.39,64.925,63.42,64.31,113240,56.5448444984166,57.014661112901,55.693027459071,56.474591546718,128951.165480775,0.0,1.0
2021-10-22,64.25,65.38,64.17,64.6,104120,56.421901832944,57.4142247756869,56.3516488812454,56.7292584966254,118565.836717223,0.0,1.0
2021-10-25,64.25,64.79,63.99,64.26,92360,56.421901832944,56.8961092569096,56.1935797399236,56.4306834519064,105174.228574747,0.0,1.0
2021-10-26,64.93,65.3,63.67,64.21,118512,57.0190519223822,57.3439718239883,55.9125679331291,56.3867753570947,134954.614301109,0.0,1.0
2021-10-27,64.41,65.21,63.1,64.7,92389,56.5624077363413,57.2649372533273,55.4120156522766,56.8170746862487,105207.252098228,0.0,1.0
2021-10-28,64.94,65.23,64.33,65.02,74076,57.0278335413445,57.282500491252,56.4921547846427,57.0980864930431,84353.4663913271,0.0,1.0
2021-10-29,64.68,65.54,64.63,64.96,132028,56.7995114483241,57.5547306790841,56.7556033535124,57.0453967792692,150345.853727444,0.0,1.0
2021-11-01,65.09,66.14,63.91,64.75,126865,57.1595578257794,58.0816278168236,56.123326788225,56.8609827810603,144466.527805709,0.0,1.0
2021-11-02,64.75,65.54,64.57,65.54,84762,56.8609827810603,57.5547306790841,56.7029136397385,57.5547306790841,96522.0654228316,0.0,1.0
2021-11-03,66.61,66.76,64.73,64.73,87412,58.494363908053,58.6260881924879,56.8434195431357,56.8434195431357,99539.7322236443,0.0,1.0
2021-11-04,66.92,67.62,66.49,66.59,76668,58.7665940958851,59.3813074232479,58.388984480505,58.4768006701283,87305.0861451787,0.0,1.0
2021-11-05,68.25,68.87,67.5,67.6,100846,59.9345494178744,60.4790097935386,59.2759279957,59.3637441853232,114837.594790482,0.0,1.0
2021-11-08,68.85,69.1499,68.11,69.01,140286,60.461446555614,60.7248073082941,59.8116067524019,60.6019524590112,159749.58672409,0.0,1.0
2021-11-09,70.52,70.65,68.08,68.9,155324,61.9279769223224,62.0421379688326,59.7852618955149,60.5053546504256,176873.991762062,0.0,1.0
2021-11-10,70.46,72.0,69.59,70.53,128783,61.8752872085484,63.2276565287466,61.1112863588261,61.9367585412847,146650.635324184,0.0,1.0
2021-11-11,70.94,71.51,70.25,70.74,73125,62.2968049187401,62.7973571995927,61.6908732103396,62.1211725394936,83270.5225696014,0.0,1.0
2021-11-12,69.41,70.43,68.59,69.05,142959,60.9532172175042,61.8489423516615,60.2331244625935,60.6370789348605,162793.44459525,0.0,1.0
2021-11-15,70.56,70.8,69.0501,69.69,108312,61.9631033981717,62.1738622532675,60.6371667510501,61.1991025484493,123339.443973452,0.0,1.0
2021-11-16,70.45,71.49,70.41,70.78,116098,61.8665055895861,62.779793961668,61.8313791137368,62.1562990153429,132205.690656897,0.0,1.0
2021-11-17,69.69,70.2685,68.7766,70.18,187840,61.1991025484493,61.7071192054199,60.3969894724305,61.6294018776033,213901.332779131,0.0,1.0
2021-11-18,69.4,70.2,67.86,69.73,139433,60.9444355985419,61.646965115528,59.5920662783437,61.2342290242986,158778.239636885,0.0,1.0
2021-11-19,68.83,69.29,68.145,68.77,196571,60.4438833176893,60.8478377899563,59.84234241877,60.3911936039154,223843.690831167,0.0,1.0
2021-11-22,69.91,70.9,69.69,70.69,144812,61.3922981656205,62.2616784428908,61.1991025484493,62.0772644446819,164903.533871441,0.0,1.0
2021-11-23,69.99,70.68,69.07,69.72,106462,61.4625511173191,62.0684828257196,60.6546421727851,61.2254474053363,121232.770923828,0.0,1.0
2021-11-24,69.07,69.88,69.035,69.79,64554,60.6546421727851,61.3659533087335,60.623906506417,61.2869187380726,73510.3632678024,0.0,1.0
2021-11-26,67.66,68.17,66.3612,67.13,87986,59.4164338990972,59.8642964661758,58.2758772282703,58.9510080940939,100193.370240122,0.0,1.0
2021-11-29,64.33,66.95,63.42,66.2,242216,56.4921547846427,58.792938952772,55.693027459071,58.1343175305976,275821.578047433,0.0,1.0
2021-11-30,60.68,64.58,60.66,64.07,281600,53.2868638633937,56.7116952587008,53.269300625469,56.2638326916222,320669.800418458,0.0,1.0
2021-12-01,60.69,63.43,60.68,62.27,244051,53.295645482356,55.7018090780333,53.2868638633937,54.6831412784035,277911.169964223,0.0,1.0
2021-12-02,62.72,63.22,60.92,60.92,171437,55.0783141317082,55.5173950798245,53.4976227184895,53.4976227184895,195222.544653193,0.0,1.0
2021-12-03,61.83,63.405,61.5,62.96,159328,54.2967500440612,55.6798550306275,54.0069566183044,55.289072986804,181433.515486762,0.0,1.0
2021-12-06,63.38,64.16,61.71,62.66,243948,55.6579009832217,56.3428672622831,54.1913706165133,55.0256244179342,277793.879518757,0.0,1.0
2021-12-07,63.01,64.34,62.79,63.69,167411,55.3329810816156,56.500936403605,55.1397854644445,55.9301311710538,190637.968600336,0.0,1.0
2021-12-08,63.01,63.62,62.63,63.4,223578,55.3329810816156,55.8686598383175,54.9992795610472,55.6754642211463,254597.701129112,0.0,1.0
2021-12-09,63.18,64.73,61.48,63.04,268149,55.4822686039752,56.8434195431357,53.9893933803798,55.3593259385026,305352.579234407,0.0,1.0
2021-12-10,61.77,64.2,61.34,63.81,219629,54.2440603302872,56.3779937381324,53.8664507149072,56.0355105986017,250100.808224807,0.0,1.0
2021-12-13,59.6,62.245,59.445,61.89,257518,52.3384490154625,54.6611872309977,52.2023339215464,54.3494397578351,293246.611023297,0.0,1.0
2021-12-14,59.44,61.2316,59.14,59.78,419706,52.1979431120653,53.7712579653556,51.9344945431955,52.4965181567844,477936.929170559,0.0,1.0
2021-12-15,59.95,60.33,56.5,57.05,292016,52.6458056791439,52.9795071997123,49.6161471371415,50.0991361800694,332530.939058936,0.0,1.0
2021-12-16,60.54,61.1499,59.89,59.89,211604,53.5678756701881,54.1075361817713,52.9927332984402,52.9927332984402,239145.308633722,0.46,1.0
2021-12-17,59.66,61.04,59.55,60.8,323243,52.7892213822832,54.010292879225,52.6918895962951,53.7979326188873,365314.677410116,0.0,1.0
2021-12-20,57.2,59.43,56.0001,58.72,288000,50.6125287138216,52.5857094661262,49.5508158955749,51.9574770292938,325484.626408348,0.0,1.0
2021-12-21,57.87,58.8,57.28,57.65,168867,51.2053677739311,52.0282637827397,50.6833154672675,51.0107042019548,190845.876415619,0.0,1.0
2021-12-22,57.2,58.315,56.66,57.65,315782,50.6125287138216,51.5991190899739,50.1347181280618,51.0107042019548,356882.591307225,0.0,1.0
2021-12-23,57.23,57.9799,56.88,57.38,175636,50.6390737463638,51.3026110764774,50.329381700038,50.7717989090749,198495.895291169,0.0,1.0
2021-12-27,58.33,58.55,56.96,57.31,154722,51.612391606245,51.8070551782212,50.4001684534839,50.7098604998097,174859.834608168,0.0,1.0
2021-12-28,59.02,59.16,58.29,58.29,165137,52.2229273547159,52.3468041732463,51.5769982295221,51.5769982295221,186630.398441651,0.0,1.0
2021-12-29,59.64,60.25,59.0,59.0,143890,52.7715246939217,53.3112736889467,52.2052306663545,52.2052306663545,162617.996159365,0.0,1.0
2021-12-30,59.8,60.37,59.14,59.8,141237,52.9130982008135,53.4174538191156,52.3291074848848,52.9130982008135,159619.695069569,0.0,1.0
2021-12-31,60.37,60.62,59.44,59.65,136020,53.4174538191156,53.638662423634,52.5945578103069,52.7803730381024,153723.676680776,0.0,1.0
2022-01-03,59.73,60.95,59.28,60.64,116588,52.8511597915483,53.9306577815984,52.4529843034151,53.6563591119955,131762.505637835,0.0,1.0
2022-01-04,60.02,61.58,59.82,60.07,152843,53.1077617727897,54.4881034649849,52.930794889175,53.1520034936934,172736.273451844,0.0,1.0
2022-01-05,60.31,61.4152,60.01,60.49,126653,53.3643637540311,54.3422827528863,53.098913428609,53.5236339492844,143137.515237835,0.0,1.0
2022-01-06,59.79,61.5,59.63,61.5,292956,52.9042498566328,54.417316711539,52.762676349741,54.417316711539,331085.674354458,0.0,1.0
2022-01-07,60.19,60.31,59.16,59.65,287826,53.2581836238623,53.3643637540311,52.3468041732463,52.7803730381024,325287.979446559,0.0,1.0
2022-01-10,60.33,60.88,59.85,60.37,387533,53.3820604423926,53.8687193723332,52.9573399217172,53.4174538191156,437972.339326063,0.0,1.0
2022-01-11,61.24,61.34,59.91,60.55,192865,54.1872597628398,54.2757432046472,53.0104299868016,53.5767240143689,217967.334973076,0.0,1.0
2022-01-12,60.72,61.8,60.57,61.41,195548,53.7271458654414,54.6827670369611,53.5944207027303,54.3376816139123,220999.540711457,0.0,1.0
2022-01-13,61.46,62.01,61.16,61.18,210528,54.381923334816,54.8685822647566,54.1164730093939,54.1341696977554,237929.261904502,0.0,1.0
2022-01-14,61.91,62.15,61.15,61.15,215020,54.7800988229492,54.9924590832869,54.1076246652131,54.1076246652131,243005.91795251,0.0,1.0
2022-01-18,60.58,61.695,60.46,61.32,134159,53.6032690469111,54.5898594230634,53.4970889167422,54.2580465162857,151620.458313602,0.0,1.0
2022-01-19,61.15,62.06,60.56,61.14,273921,54.1076246652131,54.9128239856603,53.5855723585496,54.0987763210324,309573.174827782,0.0,1.0
2022-01-20,61.16,62.74,60.72,61.1,198083,54.1164730093939,55.5145113899505,53.7271458654414,54.0633829443095,223864.483516822,0.0,1.0
2022-01-21,59.8,61.55,59.55,61.09,206006,52.9130982008135,54.4615584324427,52.6918895962951,54.0545346001287,232818.70120791,0.0,1.0
2022-01-24,60.91,61.03,58.39,58.68,217248,53.8952644048754,54.0014445350443,51.6654816713294,51.9220836525708,245523.903187364,0.0,1.0
2022-01-25,60.44,60.85,58.73,59.82,238805,53.4793922283807,53.842174339791,51.9663253734745,52.930794889175,269886.653505019,0.0,1.0
2022-01-26,59.27,61.49,58.745,61.09,197360,52.4441359592344,54.4084683673582,51.9795978897456,54.0545346001287,223047.381485943,0.0,1.0
2022-01-27,58.0,61.41,57.41,59.78,311706,51.3203962482807,54.3376816139123,50.7983439416171,52.895401512452,352276.079719585,0.0,1.0
2022-01-28,58.76,58.79,57.11,57.93,164956,51.9928704060167,52.019415438559,50.532893616195,51.2584578390155,186425.840395193,0.0,1.0
2022-01-31,59.16,59.39,57.8017,58.39,157056,52.3468041732463,52.5503160894032,51.1449335831766,51.6654816713294,177497.616268019,0.0,1.0
2022-02-01,60.09,60.3,58.78,59.29,158693,53.1697001820549,53.3555154098504,52.0105670943782,52.4618326475959,179347.679925764,0.0,1.0
2022-02-02,59.17,60.13,58.525,60.11,179011,52.355652517427,53.2050935587779,51.7849343177694,53.1873968704164,202310.168256891,0.0,1.0
2022-02-03,58.06,59.605,57.85,59.38,154802,51.3734863133651,52.7405554892891,51.1876710855696,52.5414677452225,174950.247004392,0.0,1.0
2022-02-04,57.03,58.295,56.3,57.75,199147,50.4621068627491,51.5814224016124,49.8161777375552,51.0991876437622,225066.968386608,0.0,1.0
2022-02-07,56.49,57.5899,56.2,57.16,232534,49.9842962769892,50.9575256534286,49.7276942957478,50.5771353370987,262799.451795968,0.0,1.0
2022-02-08,57.88,58.18,56.48,56.48,160368,51.2142161181118,51.4796664435339,49.9754479328085,49.9754479328085,181240.689471715,0.0,1.0
2022-02-09,56.93,58.88,56.7,58.41,292602,50.3736234209417,52.0990505361856,50.1701115047847,51.6831783596909,330685.599501164,0.0,1.0
2022-02-10,56.26,57.99,55.88,56.62,213007,49.7807843608322,51.3115479040999,49.4445472819642,50.0993247513388,240730.91603251,0.0,1.0
2022-02-11,56.35,57.19,55.92,56.4,213948,49.8604194584589,50.6036803696409,49.4799406586871,49.9046611793626,241794.391843101,0.0,1.0
2022-02-14,57.18,57.28,56.13,56.62,197286,50.5948320254601,50.6833154672675,49.6657558864826,50.0993247513388,222963.750019435,0.0,1.0
2022-02-15,61.22,61.5,58.7,58.76,283252,54.1695630744783,54.417316711539,51.9397803409323,51.9928704060167,320118.650692421,0.0,1.0
2022-02-16,60.19,61.55,59.49,61.01,161159,53.2581836238623,54.4615584324427,52.6387995312106,53.9837478466828,182134.642039385,0.0,1.0
2022-02-17,59.92,60.08,59.425,59.65,122210,53.0192783309824,53.1608518378742,52.5812852940358,52.7803730381024,138116.236782514,0.0,1.0
2022-02-18,60.23,60.88,59.49,59.65,151319,53.2935770005852,53.8687193723332,52.6387995312106,52.7803730381024,171013.917303767,0.0,1.0
2022-02-22,58.99,60.2,58.82,60.2,111782,52.1963823221737,53.267031968043,52.0459604711012,53.267031968043,126330.980934646,0.0,1.0
2022-02-23,57.31,59.59,56.98,59.59,176606,50.7098604998097,52.727282973018,50.4178651418454,52.727282973018,199592.145595391,0.0,1.0
2022-02-24,56.0,56.5,54.5,56.09,194883,49.550727412133,49.99314462117,48.2234757850223,49.6303625097597,220247.987667841,0.0,1.0
2022-02-25,58.4,58.49,56.16,56.16,130426,51.6743300155102,51.7539651131368,49.6923009190249,49.6923009190249,147401.589874775,0.0,1.0
2022-02-28,57.49,58.03,56.695,57.18,266669,50.869130695063,51.3469412808229,50.1656873326943,50.5948320254601,301377.291110027,0.0,1.0
2022-03-01,54.28,57.6,53.65,57.14,263762,48.0288122130461,50.9664624810511,47.4713665296596,50.5594386487372,298091.930662217,0.0,1.0
2022-03-02,56.68,56.68,54.515,54.72,234806,50.1524148164232,50.1524148164232,48.2367483012935,48.4181393569986,265367.163848745,0.0,1.0
2022-03-03,58.66,59.05,57.0101,57.56,316268,51.9043869642094,52.2494723872582,50.4444986578294,50.9310691043282,357431.846614289,0.0,1.0
2022-03-04,60.19,60.38,57.31,58.19,243488,53.2581836238623,53.4263021632963,50.7098604998097,51.4885147877147,275179.169149013,0.0,1.0
2022-03-07,56.95,60.53,56.19,60.39,571086,50.3913201093032,53.5590273260074,49.7188459515671,53.4351505074771,645415.671378603,0.0,1.0
2022-03-08,55.62,57.97,55.57,57.25,234747,49.214490333265,51.2938512157384,49.1702486123613,50.6567704347253,265300.484706529,0.0,1.0
2022-03-09,58.17,58.82,56.34,56.87,178532,51.4708180993532,52.0459604711012,49.8515711142781,50.3205333558573,201768.824034497,0.0,1.0
2022-03-10,58.95,59.06,56.991,57.35,129429,52.1609889454508,52.2583207314389,50.4275983204442,50.7452538765327,146274.825386826,0.0,1.0
2022-03-11,58.79,59.805,57.65,59.46,157883,52.019415438559,52.9175223729039,51.0107042019548,52.6122544986684,178432.25441399,0.0,1.0
2022-03-14,59.43,60.1779,58.635,59.24,117284,52.5857094661262,53.2474771274036,51.8822661037575,52.4175909266922,132549.093484988,0.0,1.0
2022-03-15,59.4,59.83,58.45,59.56,116995,52.559164433584,52.9396432333557,51.7185717364139,52.7007379404758,132222.478703627,0.0,1.0
2022-03-16,59.99,60.27,58.7,59.44,156007,53.4882405725615,53.7378939707998,52.3380517021063,52.9978499688791,174970.420223561,0.46,1.0
2022-03-17,61.12,61.23,59.33,59.77,128354,54.495770358309,54.5938484790455,52.8997718481426,53.2920843310885,143956.061698353,0.0,1.0
2022-03-18,62.71,62.95,60.13,61.04,561838,55.9134450125909,56.1274336396524,53.6130672716807,54.4244408159552,630132.179694277,0.0,1.0
2022-03-21,62.27,62.9838,61.795,62.64,132411,55.521132529645,56.1575703712969,55.0976133719193,55.8510316630314,148506.2100561,0.0,1.0
2022-03-22,62.69,64.65,62.26,63.18,192294,55.8956126270025,57.6431864146708,55.5122163368508,56.3325060739196,215668.284028726,0.0,1.0
2022-03-23,61.15,62.59,61.07,62.35,104855,54.5225189366917,55.8064506990602,54.4511893943379,55.5924620719988,117600.642359263,0.0,1.0
2022-03-24,61.64,62.06,60.77,61.64,144745,54.9594123836088,55.3338924809663,54.1837036105111,54.9594123836088,162339.4685832,0.0,1.0
2022-03-25,65.29,65.32,62.12,62.15,390456,58.2138227535012,58.2405713318839,55.3873896377316,55.4141382161143,437917.852396436,0.0,1.0
2022-03-28,64.11,65.6076,63.23,65.59,203344,57.1617120037826,58.4970010366459,56.3770870378907,58.481308537328,228061.466023574,0.0,1.0
2022-03-29,65.58,66.02,63.9062,64.16,191909,58.4723923445338,58.8647048274797,56.9799999946363,57.2062929677537,215236.485380036,0.0,1.0
2022-03-30,65.03,65.76,64.93,65.38,169625,57.9820017408514,58.6328838148299,57.8928398129091,58.2940684886493,190243.755282914,0.0,1.0
2022-03-31,65.06,65.67,64.24,64.93,206186,58.008750319234,58.5526380796818,57.2776225101075,57.8928398129091,231248.925139354,0.0,1.0
2022-04-01,63.49,65.88,62.78,65.65,243451,56.6089080505406,58.7398781283606,55.9758583621505,58.5348056940934,273043.669667682,0.0,1.0
2022-04-04,61.9,63.24,61.21,63.09,407631,55.1912333962586,56.3860032306849,54.5760160934571,56.2522603387715,457180.558347705,0.0,1.0
2022-04-05,60.93,61.93,60.52,61.46,164475,54.3263626952187,55.2179819746413,53.9607987906555,54.7989209133127,184467.747384862,0.0,1.0
2022-04-06,60.25,61.1,60.0,60.6,114674,53.7200615852114,54.4779379727206,53.4971567653557,54.0321283330093,128613.190233237,0.0,1.0
2022-04-07,60.27,60.53,58.87,60.25,227458,53.7378939707998,53.9697149834497,52.4896269796082,53.7200615852114,255106.641645636,0.0,1.0
2022-04-08,61.18,61.77,60.77,60.77,142230,54.5492675150744,55.0753228899337,54.1837036105111,54.1837036105111,159518.757930074,0.0,1.0
2022-04-11,61.37,62.59,61.29,61.36,114975,54.7186751781647,55.8064506990602,54.6473456358109,54.7097589853704,128950.778267667,0.0,1.0
2022-04-12,61.63,62.78,61.25,61.71,124101,54.9504961908145,55.9758583621505,54.611680864634,55.0218257331684,139186.088574001,0.0,1.0
2022-04-13,62.62,62.88,61.6,61.6,119947,55.8331992774429,56.0650202900928,54.9237476124319,54.9237476124319,134527.149387883,0.0,1.0
2022-04-14,62.21,63.32,62.05,62.72,131817,55.4676353728796,56.4573327730387,55.324976288172,55.9223612053852,147840.006426693,0.0,1.0
2022-04-18,61.24,63.15,61.07,62.19,126888,54.6027646718397,56.3057574955369,54.4511893943379,55.4498029872912,142311.862168539,0.0,1.0
2022-04-19,63.4,63.44,61.2813,61.39,159808,56.5286623153925,56.5643270865694,54.6395885480799,54.7365075637531,179233.450518803,0.0,1.0
2022-04-20,64.87,65.055,63.865,63.95,120618,57.8393426561438,58.0042922228369,56.943265280324,57.019052919075,135279.712747027,0.0,1.0
2022-04-21,64.84,65.71,64.29,65.5,112320,57.8125940777611,58.5883028508587,57.3222034740787,58.40106280218,125973.049924108,0.0,1.0
2022-04-22,62.99,64.77,62.82,64.52,137982,56.1630984108293,57.7501807282015,56.0115231333274,57.5272759083458,154754.39258038,0.0,1.0
2022-04-25,61.82,62.61,60.145,62.61,168686,55.1199038539048,55.8242830846487,53.626441560872,55.8242830846487,189190.615202085,0.0,1.0
2022-04-26,60.38,62.3,60.16,61.95,118834,53.8359720915363,55.5478811080277,53.6398158500633,55.2358143602298,133278.858748945,0.0,1.0
2022-04-27,60.56,61.78,60.21,60.26,116016,53.9964635618324,55.0842390827279,53.6843968140345,53.7289777780056,130118.316951525,0.0,1.0
2022-04-28,61.37,61.67,59.85,61.3,115127,54.7186751781647,54.9861609619915,53.3634138734423,54.6562618286051,129121.254617279,0.0,1.0
2022-04-29,60.68,62.385,60.39,61.73,118889,54.1034578753631,55.6236687467786,53.8448882843305,55.0396581187568,133340.544270186,0.0,1.0
2022-05-02,60.04,61.5,58.72,60.64,370620,53.5328215365326,54.8345856844896,52.3558840876948,54.0677931041862,415670.688772017,0.0,1.0
2022-05-03,60.59,61.86,59.53,59.99,178424,54.0232121402151,55.1555686250817,53.0780957040271,53.4882405725615,200112.317126594,0.0,1.0
2022-05-04,62.0,62.06,59.86,60.74,366598,55.2803953242009,55.3338924809663,53.3723300662366,54.1569550321284,411159.794836879,0.0,1.0
2022-05-05,61.23,61.88,60.07,61.24,271932,54.5938484790455,55.1734010106702,53.5595701149153,54.6027646718397,304986.675676305,0.0,1.0
2022-05-06,59.81,61.09,58.97,60.88,217075,53.3277491022654,54.4690217799263,52.5787889075504,54.2817817312476,243461.536790205,0.0,1.0
2022-05-09,58.17,59.81,57.72,58.94,169580,51.8654934840124,53.3277491022654,51.4642648082722,52.5520403291678,190193.285310989,0.0,1.0
2022-05-10,58.49,59.52,57.45,58.8,287744,52.1508116534276,53.0691795112329,51.2235276028281,52.4272136300486,322720.702255721,0.0,1.0
2022-05-11,58.51,60.41,58.25,58.77,306427,52.168644039016,53.862720669919,51.9368230263662,52.4004650516659,343674.713043935,0.0,1.0
2022-05-12,58.56,58.91,57.18,58.33,178619,52.2132250029872,52.5252917507851,50.982790397384,52.00815256872,200331.020338268,0.0,1.0
2022-05-13,59.39,60.41,58.83,59.15,312027,52.9532690049079,53.862720669919,52.4539622084313,52.7392803778465,349955.420661233,0.0,1.0
2022-05-16,60.07,60.47,58.57,59.29,101445,53.5595701149153,53.9162178266843,52.2221411957814,52.8641070769657,113776.1400423,0.0,1.0
2022-05-17,62.06,62.255,61.115,61.31,153496,55.3338924809663,55.5077582404537,54.4913122619119,54.6651780213993,172154.195790161,0.0,1.0
2022-05-18,59.77,61.56,59.41,61.56,163268,53.2920843310885,54.888082841255,52.9711013904964,54.888082841255,183114.030582348,0.0,1.0
2022-05-19,59.79,60.64,58.77,59.02,168501,53.309916716677,54.0677931041862,52.4004650516659,52.6233698715216,188983.127539727,0.0,1.0
2022-05-20,58.97,60.42,57.765,60.42,119606,52.5787889075504,53.8716368627132,51.5043876758462,53.8716368627132,134144.699156187,0.0,1.0
2022-05-23,60.35,60.895,59.2,59.71,167422,53.8092235131536,54.2951560204389,52.7838613418176,53.2385871743232,187772.969768466,0.0,1.0
2022-05-24,60.32,60.58,58.33,59.89,255831,53.7824749347709,54.0142959474208,52.00815256872,53.3990786446192,286928.51972164,0.0,1.0
2022-05-25,60.74,61.83,60.1,60.1,288093,54.1569550321284,55.1288200466991,53.586318693298,53.586318693298,323112.124926871,0.0,1.0
2022-05-26,61.85,62.21,61.36,61.36,130368,55.1466524322875,55.4676353728796,54.7097589853704,54.7097589853704,146214.873330717,0.0,1.0
2022-05-27,59.49,61.03,58.46,59.85,318217,53.0424309328502,54.415524623161,52.1240630750449,53.3634138734423,356897.845688212,0.0,1.0
2022-05-31,59.47,60.0,58.51,58.91,242464,53.0245985472617,53.4971567653557,52.168644039016,52.5252917507851,271936.694950134,0.0,1.0
2022-06-01,59.66,60.02,57.8,59.59,136081,53.194006210352,53.5149891509442,51.535594350626,53.1315928607925,152622.316655294,0.0,1.0
2022-06-02,61.36,61.41,59.43,60.14,148065,54.7097589853704,54.7543399493416,52.9889337760848,53.6219834644749,166063.030956313,0.0,1.0
2022-06-03,60.31,60.855,60.06,60.37,126309,53.7735587419767,54.259491249262,53.5506539221211,53.8270558987421,141662.481863107,0.0,1.0
2022-06-06,61.48,61.84,60.48,61.1,438995,54.8167532989012,55.1377362394933,53.9251340194786,54.4779379727206,492357.007224304,0.0,1.0
2022-06-07,62.32,62.44,60.95,61.0,331988,55.5657134936161,55.6727078071468,54.3441950808072,54.3887760447783,372342.778652109,0.0,1.0
2022-06-08,60.91,62.09,60.21,62.09,205129,54.3085303096303,55.3606410593489,53.6843968140345,55.3606410593489,230063.441576588,0.0,1.0
2022-06-09,64.6,65.79,62.55,63.45,401803,57.5986054506996,58.6596323932125,55.7707859278833,56.5732432793637,450644.136205987,0.0,1.0
2022-06-10,64.84,65.83,63.65,63.98,283428,57.8125940777611,58.6952971643894,56.7515671352482,57.0458014974576,317880.071170674,0.0,1.0
2022-06-13,60.54,64.01,60.2,64.01,321751,53.9786311762439,57.0725500758403,53.6754806212402,57.0725500758403,360861.4208167,0.0,1.0
2022-06-14,60.13,61.44,59.43,60.65,206182,53.6130672716807,54.7810885277243,52.9889337760848,54.0767092969804,231244.438919627,0.0,1.0
2022-06-15,60.55,61.03,59.37,60.89,208665,53.9875473690381,54.415524623161,52.9354366193195,54.2906979240418,234029.25981494,0.0,1.0
2022-06-16,57.82,58.92,57.1,58.92,325899,51.9635716047489,52.9521556373539,51.316498419771,52.9521556373539,362628.656923919,0.46,1.0
2022-06-17,57.94,58.93,57.35,58.93,286400,52.0714171355785,52.961142764923,51.5411766089994,52.961142764923,318678.017861394,0.0,1.0
2022-06-21,59.66,59.98,58.1,58.73,270891,53.61720307747,53.9047911596824,52.2152111766847,52.7814002135403,301421.113605066,0.0,1.0
2022-06-22,58.74,59.54,58.4865,58.55,254456,52.7903873411094,53.5093575466404,52.5625636572318,52.6196319172958,283133.846763055,0.0,1.0
2022-06-23,63.03,63.05,60.03,60.77,617963,56.6458650682691,56.6638393234074,53.9497267975281,54.6147742376442,687609.022177657,0.0,1.0
2022-06-24,63.27,65.17,62.83,63.48,581081,56.8615561299284,58.5691103680644,56.4661225168864,57.0502858088803,646570.325757391,0.0,1.0
2022-06-27,65.53,66.22,64.0501,64.34,234602,58.8926469605533,59.5127587628237,57.5626419515968,57.823178779826,261042.249812566,0.0,1.0
2022-06-28,62.93,66.46,62.75,65.56,234975,56.5559937925777,59.728449824483,56.3942254963333,58.9196083432607,261457.287873538,0.0,1.0
2022-06-29,62.92,62.99,61.9,62.71,187550,56.5470066650086,56.6099165579926,55.6303196529567,56.3582769860567,208687.368191007,0.0,1.0
2022-06-30,62.38,63.13,61.23,61.97,223478,56.0617017762752,56.7357363439605,55.0281821058245,55.6932295459406,248664.546353452,0.0,1.0
2022-07-01,63.53,63.82,61.88,61.98,338691,57.095221446726,57.3558481462309,55.6123453978184,55.7022166735098,376862.348280354,0.0,1.0
2022-07-05,62.08,62.9399,59.945,62.4,198597,55.7920879492011,56.5648910488712,53.8733362131904,56.0796760314135,220979.393551744,0.0,1.0
2022-07-06,61.31,62.52,60.31,62.33,191126,55.1000791263776,56.1875215622431,54.2013663694639,56.0167661384295,212666.392603969,0.0,1.0
2022-07-07,61.92,62.89,61.81,61.81,158512,55.6482939080949,56.5200452823012,55.5494355048344,55.5494355048344,176376.710779488,0.0,1.0
2022-07-08,60.88,62.79,60.63,62.09,247214,54.7136326409047,56.4301740066098,54.4889544516763,55.8010750767703,275075.654705261,0.0,1.0
2022-07-11,61.29,61.7,60.3464,60.47,197008,55.0821048712393,55.4505771015739,54.2340795138156,54.3451604105701,219211.309157952,0.0,1.0
2022-07-12,62.16,62.905,61.06,61.06,339270,55.8639849697542,56.5335259736549,54.8754009371492,54.8754009371492,377506.603072051,0.0,1.0
2022-07-13,61.57,62.65,61.37,61.4,172160,55.3337444431751,56.3043542206419,55.1540018917924,55.1809632744998,191562.875541263,0.0,1.0
2022-07-14,62.27,62.52,60.5,60.51,196765,55.9628433730147,56.1875215622431,54.3721217932775,54.3811089208466,218940.922431904,0.0,1.0
2022-07-15,63.4,63.9699,62.72,63.44,213082,56.9783887883272,57.4905651884923,56.3672641136259,57.0143372986037,237096.890369908,0.0,1.0
2022-07-18,63.85,64.65,63.44,63.8,229998,57.3828095289383,58.1017797344693,57.0143372986037,57.3378738910926,255919.367151135,0.0,1.0
2022-07-19,66.31,66.99,64.55,64.55,215216,59.593642910946,60.2047675856473,58.0119084587779,58.0119084587779,239471.3976678,0.0,1.0
2022-07-20,66.59,66.98,65.68,66.4,212816,59.8452824828818,60.1957804580781,59.0274538740904,59.6745270590682,236800.911484604,0.0,1.0
2022-07-21,68.14,68.15,66.37,66.37,141252,61.238287256098,61.2472743836671,59.6475656763608,59.6475656763608,157171.464312003,0.0,1.0
2022-07-22,68.41,68.69,67.71,68.32,220620,61.4809397004647,61.7325792724005,60.8518407706251,61.4000555523425,245484.442390296,0.0,1.0
2022-07-25,68.77,69.92,68.0651,68.52,231903,61.8044762929536,62.8379959634044,61.1709736706052,61.5797981037252,258039.065559047,0.0,1.0
2022-07-26,67.68,68.655,67.27,68.52,152981,60.8248793879177,61.7011243259086,60.4564071575831,61.5797981037252,170222.352829797,0.0,1.0
2022-07-27,68.99,69.59,67.71,68.3,260591,62.0021930994746,62.5414207536228,60.8518407706251,61.3820812972042,289960.27706885,0.0,1.0
2022-07-28,70.04,70.185,69.03,69.22,126088,62.945841494234,63.0761548439865,62.0381416097512,62.2088970335648,140298.442444509,0.0,1.0
2022-07-29,70.62,70.93,69.82,69.99,157800,63.4670948932439,63.7456958478872,62.748124687713,62.9009058563883,175584.46654514,0.0,1.0
2022-08-01,70.94,71.59,69.76,70.11,162871,63.7546829754563,64.3388462674502,62.6942019222982,63.008751387218,181226.981309718,0.0,1.0
2022-08-02,70.04,70.68,69.2001,70.68,197218,62.945841494234,63.5210176586588,62.1910126497022,63.5210176586588,219444.976698982,0.0,1.0
2022-08-03,69.32,70.3099,69.13,70.04,171463,62.2987683092561,63.188404067325,62.1280128854425,62.945841494234,190787.32184556,0.0,1.0
2022-08-04,68.37,69.09,67.86,69.02,166141,61.4449911901882,62.092064375166,60.9866476841622,62.029154482182,184865.518734322,0.0,1.0
2022-08-05,68.25,69.06,67.855,67.92,128604,61.3371456593585,62.0651029924586,60.9821541203776,61.040570449577,143098.00212656,0.0,1.0
2022-08-08,69.4,69.8999,68.24,68.6,166168,62.3706653298092,62.8199318369904,61.3281585317894,61.6516951242783,184895.561703883,0.0,1.0
2022-08-09,70.44,70.46,68.85,69.29,162096,63.3053265969995,63.3233008521377,61.8763733135067,62.2718069265487,180364.636813061,0.0,1.0
2022-08-10,71.07,72.6,70.715,71.33,183354,63.8715156338551,65.246546151933,63.5524726051507,64.1051809506526,204018.46818072,0.0,1.0
2022-08-11,71.8,72.48,71.01,71.56,255109,64.5275759464021,65.1387006211034,63.8175928684403,64.3118848847428,283860.4415454,0.0,1.0
2022-08-12,72.48,72.53,71.71,72.14,223954,65.1387006211034,65.1836362589491,64.4466917982798,64.8331382837527,249194.192779786,0.0,1.0
2022-08-15,72.34,72.39,71.43,72.0,166968,65.0128808351355,65.0578164729811,64.195052226344,64.7073184977848,185785.723764949,0.0,1.0
2022-08-16,72.38,72.795,71.835,71.87,214472,65.048829345412,65.4217951395312,64.559030892894,64.590485839386,238643.546951009,0.0,1.0
2022-08-17,71.87,72.16,71.31,71.52,254837,64.590485839386,64.851112538891,64.0872066955144,64.2759363744662,283557.786444638,0.0,1.0
2022-08-18,72.34,72.39,70.86,71.52,142843,65.0128808351355,65.0578164729811,63.6827859549032,64.2759363744662,158941.774110947,0.0,1.0
2022-08-19,71.47,72.04,71.031,71.85,148412,64.2310007366206,64.7432670080614,63.8364658363355,64.5725115842477,165138.414758538,0.0,1.0
2022-08-22,70.74,71.09,69.9,70.74,170246,63.5749404240736,63.8894898889934,62.8200217082661,63.5749404240736,189433.162810164,0.0,1.0
2022-08-23,70.62,71.42,70.26,70.72,167708,63.4670948932439,64.1860650987749,63.143558300755,63.5569661689353,186609.123671434,0.0,1.0
2022-08-24,69.93,71.37,69.78,70.96,197013,62.8469830909735,64.1411294609292,62.7121761774364,63.7726572305946,219216.872670834,0.0,1.0
2022-08-25,70.78,71.06,70.14,70.14,215371,63.6108889343501,63.8625285062859,63.0357127699254,63.0357127699254,239643.866567131,0.0,1.0
2022-08-26,68.62,70.5,68.57,70.5,209422,61.6696693794166,63.3592493624143,61.6247337415709,63.3592493624143,233024.398940534,0.0,1.0
2022-08-29,68.5,69.0902,67.17,68.06,179902,61.5618238485869,62.0922441177174,60.3665358818917,61.1663902355449,200177.418887223,0.0,1.0
2022-08-30,68.47,69.05,67.325,68.33,249476,61.5348624658795,62.0561158648894,60.5058363592134,61.4090426799116,277592.587932923,0.0,1.0
2022-08-31,67.05,68.54,66.84,68.54,417537,60.2586903510621,61.5977723588635,60.0699606721102,61.5977723588635,464594.495613802,0.0,1.0
2022-09-01,65.5,68.94,65.02,68.94,546761,58.8656855778459,61.9572574616289,58.4343034545273,61.9572574616289,608382.373337688,0.0,1.0
2022-09-02,67.26,67.88,65.66,67.05,368040,60.447420030014,61.0046219393004,59.0094796189521,60.2586903510621,409519.056193113,0.0,1.0
2022-09-06,66.6,67.515,66.04,67.38,493373,59.8542696104509,60.676591783027,59.3509904665793,60.5552655608436,548977.408192492,0.0,1.0
2022-09-07,67.92,68.13,66.76,66.76,329048,61.040570449577,61.2293001285289,59.9980636515571,59.9980636515571,366132.557336788,0.0,1.0
2022-09-08,67.27,67.79,66.3759,67.3,304003,60.4564071575831,60.9237377911782,59.6528680816266,60.4833685402905,338264.921312561,0.0,1.0
2022-09-09,68.33,68.34,67.345,67.38,224106,61.4090426799116,61.4180298074807,60.5238106143516,60.5552655608436,249363.323571388,0.0,1.0
2022-09-12,68.75,69.69,68.25,68.77,231572,61.7865020378154,62.6312920293142,61.3371456593585,61.8044762929536,257670.761006281,0.0,1.0
2022-09-13,67.02,68.26,66.705,67.62,259600,60.2317289683547,61.3461327869277,59.9486344499269,60.7709566225029,288857.588815705,0.0,1.0
2022-09-14,66.22,67.17,65.24,67.17,289321,59.5127587628237,60.3665358818917,58.6320202610483,60.3665358818917,321928.222086859,0.0,1.0
2022-09-15,65.91,66.28,65.15,65.31,240395,59.6835141866373,60.0185604656399,58.9953110189565,59.140195896363,265474.221247305,0.5,1.0
2022-09-16,63.87,65.058,62.66,64.77,695236,57.8362319997046,58.9120022144478,56.740540114318,58.6512094351161,767766.532927435,0.0,1.0
2022-09-19,67.05,67.06,63.57,63.61,313495,60.7158189381586,60.7248742429965,57.5645728545674,57.600794073919,346200.382661552,0.0,1.0
2022-09-20,64.11,65.96,63.45,65.96,281415,58.0535593158143,59.7287907108269,57.4559091965125,59.7287907108269,310773.634943781,0.0,1.0
2022-09-21,63.82,65.63,63.8,64.81,247469,57.790955475515,59.429965651176,57.7728448658392,58.6874306544677,273286.216676092,0.0,1.0
2022-09-22,61.54,63.94,61.49,63.48,298037,55.7263459724725,57.8996191335699,55.681069448283,57.4830751110262,329129.72598383,0.0,1.0
2022-09-23,61.0,61.09,60.0864,60.78,270548,55.2373595112256,55.3188572547667,54.4100668612345,55.0381428047917,298772.934586891,0.0,1.0
2022-09-26,60.56,61.84,60.23,60.79,358971,54.8389260983577,55.9980051176097,54.5401010387068,55.0471981096296,396420.668796631,0.0,1.0
2022-09-27,58.83,61.45,58.01,61.0,332101,53.2723583614,55.6448482289314,52.5298233646917,55.2373595112256,366747.454607837,0.0,1.0
2022-09-28,59.92,60.53,58.71,59.36,356152,54.2593865887318,54.811760183844,53.1636947033452,53.752289517809,393307.576470683,0.0,1.0
2022-09-29,58.36,59.16,57.62,59.16,283387,52.8467590340184,53.5711834210509,52.1766664760134,53.5711834210509,312951.363949375,0.0,1.0
2022-09-30,59.57,60.01,58.32,58.5,359414,53.9424509194051,54.3408843322729,52.8105378146668,52.9735333017491,396909.884795352,0.0,1.0
2022-10-03,60.85,61.73,59.58,60.0,279478,55.101529938657,55.8983967643927,53.951506224243,54.331829027435,308634.557315061,0.0,1.0
2022-10-04,62.95,62.96,61.73,61.73,219905,57.0031439546172,57.0121992594551,55.8983967643927,55.8983967643927,242846.600900137,0.0,1.0
2022-10-05,62.8,63.35,61.56,61.93,175543,56.8673143820486,57.3653561481335,55.7444565821483,56.0795028611508,193856.532874709,0.0,1.0
2022-10-06,61.36,62.93,61.075,61.79,194278,55.5633504853902,56.9850333449414,55.3052742975099,55.9527285934201,214546.062752902,0.0,1.0
2022-10-07,60.2,60.96,59.57,60.96,297046,54.5129351241931,55.201138291874,53.9424509194051,55.201138291874,328035.339855766,0.0,1.0
2022-10-10,60.73,61.41,60.08,60.08,174680,54.9928662806021,55.6086270095797,54.4042714661382,54.4042714661382,192903.500353498,0.0,1.0
2022-10-11,61.83,62.48,60.16,60.35,206004,55.9889498127718,56.5775446272356,54.4767139048415,54.6487646967617,227495.378330788,0.0,1.0
2022-10-12,61.11,61.71,60.9,61.64,136778,55.3369678644425,55.8802861547169,55.1468064628465,55.8168990208516,151047.37217398,0.0,1.0
2022-10-13,59.34,59.915,57.5,58.92,680151,53.7341789081332,54.2548589363128,52.0680028179585,53.3538561049412,751107.789494688,0.0,1.0
2022-10-14,59.74,60.6308,59.28,59.28,338760,54.0963911016495,54.9030376566101,53.6798470791058,53.6798470791058,374101.155139403,0.0,1.0
2022-10-17,62.47,62.5,60.02,60.43,349546,56.5684893223977,56.5956552369115,54.3499396371108,54.721207135465,386012.405166956,0.0,1.0
2022-10-18,64.64,64.69,63.3977,63.68,299733,58.5334904722233,58.5787669964128,57.4085499522103,57.6641812077843,331002.661274645,0.0,1.0
2022-10-19,63.69,65.16,62.58,64.49,294035,57.6732365126223,59.0043663237944,56.6680976756147,58.3976608996547,324710.217119537,0.0,1.0
2022-10-20,63.45,64.33,62.965,63.9,420720,57.4559091965125,58.2527760222482,57.0167269118741,57.8633979142183,464611.636528072,0.0,1.0
2022-10-21,66.55,66.85,63.83,64.11,464276,60.2630536962633,60.5347128414005,57.8000107803529,58.0535593158143,512711.618560343,0.0,1.0
2022-10-24,67.93,68.12,66.7,66.7,345570,61.5126857638943,61.6847365558145,60.3988832688319,60.3988832688319,381621.608754055,0.0,1.0
2022-10-25,68.26,68.89,66.2,67.17,197527,61.8115108235452,62.3819950283333,59.9461180269366,60.8244825962135,218134.014851874,0.0,1.0
2022-10-26,67.84,69.58,67.81,68.86,167355,61.4311880203532,63.0068110621488,61.4040221058395,62.3548291138196,184814.31933627,0.0,1.0
2022-10-27,66.85,69.13,66.69,67.71,196606,60.5347128414005,62.599322344443,60.389827963994,61.3134690574604,217116.931477558,0.0,1.0
2022-10-28,69.05,69.35,66.91,66.91,152921,62.5268799057398,62.798539050877,60.5890446704279,60.5890446704279,168874.49151338,0.0,1.0
2022-10-31,66.21,67.58,65.98,66.81,334117,59.9551733317745,61.1957500945676,59.7469013205027,60.4984916220489,368973.773915787,0.0,1.0
2022-11-01,65.79,67.03,65.66,66.82,270102,59.5748505285825,60.6977083284828,59.4571315656897,60.5075469268868,298280.40561301,0.0,1.0
2022-11-02,65.17,67.52,65.1,65.5,202444,59.0134216286323,61.1414182655402,58.950034494767,59.3122466882832,223563.981140162,0.0,1.0
2022-11-03,65.75,66.25,64.88,65.0,179150,59.5386293092309,59.9913945511261,58.750817788333,58.8594814463879,197839.833342851,0.0,1.0
2022-11-04,68.68,69.0,66.52,66.79,168598,62.1918336267373,62.4816033815503,60.2358877817496,60.4803810123731,186186.995377828,0.0,1.0
2022-11-07,69.66,69.87,68.41,69.4,189532,63.079253500852,63.2694149024481,61.9473403961138,62.8438155750665,209304.93604877,0.0,1.0
2022-11-08,69.37,70.49,69.155,70.25,165512,62.8166496605528,63.8308438023982,62.6219606065378,63.6135164862885,182779.048262584,0.0,1.0
2022-11-09,68.0,70.01,67.92,69.11,171190,61.5760728977597,63.3961891701787,61.5036304590564,62.5812117347672,189049.405916621,0.0,1.0
2022-11-10,70.15,71.78,69.75,70.21,288500,63.5229634379094,64.9989781264881,63.1607512443932,63.5772952669369,318597.777948158,0.0,1.0
2022-11-11,70.49,71.17,69.57,70.26,174677,63.8308438023982,64.4466045313758,62.9977557573109,63.6225717911264,192900.187378337,0.0,1.0
2022-11-14,71.51,72.735,70.05,70.25,272735,64.7544848958646,65.8637597385081,63.4324103895304,63.6135164862885,301188.093478998,0.0,1.0
2022-11-15,72.32,73.79,71.935,72.48,222156,65.487964587735,66.8190943989072,65.1393353514756,65.6328494651415,245332.43659567,0.0,1.0
2022-11-16,71.62,72.35,71.1,72.07,172896,64.8540932490816,65.5151305022487,64.3832173975105,65.2615819667873,190933.384457971,0.0,1.0
2022-11-17,71.2,71.74,70.191,70.5,173039,64.4737704458895,64.9627569071365,63.5600901877448,63.8398991072361,191091.302940628,0.0,1.0
2022-11-18,70.99,72.88,70.65,72.07,213627,64.2836090442935,65.9950616586577,63.9757286798047,65.2615819667873,235913.648213973,0.0,1.0
2022-11-21,71.87,71.98,70.43,70.89,203595,65.0804758700292,65.1800842232462,63.7765119733708,64.1930559959144,224835.059276794,0.0,1.0
2022-11-22,73.68,74.07,72.27,72.27,228939,66.7194860456902,67.0726429343685,65.4426880635455,65.4426880635455,252823.073433876,0.0,1.0
2022-11-23,72.97,74.2239,72.17,73.53,132718,66.0765594021989,67.2120040758239,65.3521350151664,66.5836564731216,146563.812456581,0.0,1.0
2022-11-25,72.96,73.58,72.81,73.03,63706,66.067504097361,66.6289329973111,65.9316745247924,66.1308912312263,70352.1318612316,0.0,1.0
2022-11-28,71.51,72.58,71.32,72.45,141820,64.7544848958646,65.7234025135205,64.5824341039444,65.6056835506278,156615.379093961,0.0,1.0
2022-11-29,72.16,72.56,71.43,71.48,182418,65.3430797103285,65.7052919038447,64.6820424571614,64.7273189813509,201448.767617841,0.0,1.0
2022-11-30,70.31,71.38,66.235,71.38,528364,63.6678483153159,64.6367659329718,59.9778115938693,64.6367659329718,583485.602592029,0.0,1.0
2022-12-01,70.07,71.56,69.725,70.76,416197,63.4505209992062,64.7997614200542,63.1381129822984,64.0753370330217,459616.774310881,0.0,1.0
2022-12-02,71.04,71.415,69.1444,69.37,322142,64.328885568483,64.6684594999045,62.6123619834096,62.8166496605528,355749.481399568,0.0,1.0
2022-12-05,69.51,70.22,68.77,69.78,242584,62.9434239282835,63.5863505717748,62.2733313702784,63.1879171589069,267891.588789518,0.0,1.0
2022-12-06,70.26,70.42,69.32,69.5,189587,63.6225717911264,63.7674566685329,62.7713731363632,62.9343686234455,209365.673926715,0.0,1.0
2022-12-07,70.27,71.085,69.8,70.48,245653,63.6316270959643,64.3696344402536,63.2060277685827,63.8217884975603,271280.762378852,0.0,1.0
2022-12-08,67.95,69.9099,64.99,65.15,528394,61.5307963735701,63.3055455687513,58.85042614155,58.9953110189565,583518.732343636,0.0,1.0
2022-12-09,66.78,67.94,66.61,67.52,349817,60.4713257075352,61.5217410687322,60.3173855252908,61.1414182655402,386311.677256466,0.0,1.0
2022-12-12,68.43,68.88,65.7296,66.68,301348,61.9654510057896,62.3729397234954,59.5201564873615,60.3807726591561,332786.146236123,0.0,1.0
2022-12-13,68.45,70.33,67.58,70.09,437952,61.9835616154654,63.6859589249917,61.1957500945676,63.468631608882,483641.365850785,0.0,1.0
2022-12-14,68.99,69.985,67.84,68.3,226481,62.4725480767123,63.373550908084,61.4311880203532,61.8477320428968,250108.642452259,0.0,1.0
2022-12-15,66.43,68.12,66.26,68.12,238688,60.6071552801037,62.1490202872297,60.4520564332331,62.1490202872297,261619.997947755,0.5,1.0
2022-12-16,66.58,66.73,65.378,65.62,696493,60.7440072038131,60.8808591275225,59.6473671218218,59.868154892073,763408.706054036,0.0,1.0
2022-12-19,66.97,67.18,66.17,66.58,222189,61.0998222054576,61.2914148986507,60.3699452790074,60.7440072038131,243535.853180779,0.0,1.0
2022-12-20,67.05,68.29,66.82,66.84,188870,61.1728098981026,62.3041191341003,60.9629702817482,60.9812172049094,207015.723506806,0.0,1.0
2022-12-21,67.73,68.15,67.46,67.72,148212,61.7932052855852,62.1763906719715,61.5468718229083,61.7840818240046,162451.497921272,0.0,1.0
2022-12-22,66.67,67.45,66.13,67.26,156543,60.8261183580388,61.5377483613277,60.3334514326849,61.3644025912958,171582.900433769,0.0,1.0
2022-12-23,68.15,68.24,66.62,66.81,125509,62.1763906719715,62.2585018261972,60.7805010501356,60.9538468201676,137567.302597637,0.0,1.0
2022-12-27,68.18,68.895,67.91,68.25,91217,62.2037610567134,62.8560885597282,61.9574275940365,62.2676252877778,99980.6917515768,0.0,1.0
2022-12-28,66.62,68.59,66.58,68.47,138804,60.7805010501356,62.5778229815191,60.7440072038131,62.4683414425516,152139.622415623,0.0,1.0
2022-12-29,67.88,68.22,66.83,66.98,125022,61.9300572092946,62.2402549030359,60.9720937433288,61.1089456670382,137033.513973992,0.0,1.0
2022-12-30,67.06,67.795,66.58,67.45,134069,61.1819333596832,61.8525077858593,60.7440072038131,61.5377483613277,146949.706331519,0.0,1.0
2023-01-03,66.81,67.64,65.91,67.11,472755,60.9538468201676,61.7110941313596,60.1327352779111,61.2275506675864,518175.032384497,0.0,1.0
2023-01-04,67.19,68.23,66.76,67.35,172091,61.3005383602314,62.2493783646166,60.9082295122644,61.4465137455214,188624.677683114,0.0,1.0
2023-01-05,67.18,67.61,65.81,66.85,190696,61.2914148986507,61.6837237466177,60.0415006621049,60.9903406664901,209017.156826674,0.0,1.0
2023-01-06,67.27,68.43,66.9,68.03,178219,61.3735260528764,62.4318475962291,61.0359579743932,62.066909133004,195341.426524379,0.0,1.0
2023-01-09,67.35,68.25,67.06,67.82,167615,61.4465137455214,62.2676252877778,61.1819333596832,61.8753164398109,183718.645076472,0.0,1.0
2023-01-10,68.04,68.1,66.56,67.53,152526,62.0760325945847,62.1307733640684,60.7257602806519,61.6107360539727,167179.9663451,0.0,1.0
2023-01-11,68.28,69.12,68.06,68.46,186323,62.2949956725197,63.0613664452923,62.0942795177459,62.459217980971,204224.019965895,0.0,1.0
2023-01-12,70.33,70.36,68.1742,68.74,195899,64.1653052965482,64.1926756812901,62.1984694489967,62.7146749052285,214720.036105574,0.0,1.0
2023-01-13,70.53,70.895,69.68,69.83,197695,64.3477745281607,64.6807808758536,63.5722802938074,63.7091322175168,216688.587169365,0.0,1.0
2023-01-17,69.36,71.39,69.34,70.81,180876,63.2803295232274,65.1323922240946,63.2620826000661,64.6032314524183,198253.698337571,0.0,1.0
2023-01-18,68.23,69.95,68.17,69.53,167838,62.2493783646166,63.8186137564844,62.1946375951328,63.435428370098,183963.069846642,0.0,1.0
2023-01-19,68.44,68.93,67.44,68.0,188823,62.4409710578097,62.8880206752604,61.528624899747,62.0395387482621,206964.207972286,0.0,1.0
2023-01-20,68.81,69.26,68.31,68.92,164750,62.7785391362929,63.1890949074211,62.3223660572616,62.8788972136798,180578.389621148,0.0,1.0
2023-01-23,68.25,69.48,67.82,68.96,183598,62.2676252877778,63.3898110621949,61.8753164398109,62.9153910600023,201237.215038929,0.0,1.0
2023-01-24,68.06,68.46,67.31,67.89,146727,62.0942795177459,62.459217980971,61.4100198991989,61.9391806708752,160823.826245476,0.0,1.0
2023-01-25,68.48,68.69,67.27,67.56,117084,62.4774649041322,62.6690575973254,61.3735260528764,61.6381064387146,128332.8690161,0.0,1.0
2023-01-26,70.08,70.12,68.1313,68.99,96484,63.9372187570325,63.973712603355,62.1593297988158,62.9427614447442,105753.719843441,0.0,1.0
2023-01-27,69.68,70.695,69.43,69.79,67686,63.5722802938074,64.4983116442411,63.3441937542918,63.6726383711943,74188.9461602248,0.0,1.0
2023-01-30,69.47,70.405,69.15,69.3,149121,63.3806876006143,64.2337312584029,63.0887368300342,63.2255887537436,163447.830280396,0.0,1.0
2023-01-31,71.43,71.47,69.82,70.09,152253,65.1688860704171,65.2053799167396,63.7000087559362,63.9463422186131,166880.737814802,0.0,1.0
2023-02-01,71.58,71.8,69.78,71.03,158783,65.3057379941265,65.5064541489003,63.6635149096137,64.8039476071921,174038.108887495,0.0,1.0
2023-02-02,73.0,73.09,71.32,71.79,173040,66.6012695385755,66.6833806928012,65.0685279930302,65.4973306873197,189664.85305034,0.0,1.0
2023-02-03,72.33,72.865,71.92,72.52,107978,65.9899976126735,66.4781028072371,65.6159356878678,66.1633433827054,118352.008221623,0.0,1.0
2023-02-06,71.64,72.4299,71.35,72.27,163430,65.3604787636103,66.081140993864,65.0958983777721,65.9352568431898,179131.570353774,0.0,1.0
2023-02-07,71.65,71.74,70.3784,71.01,164420,65.3696022251909,65.4517133794166,64.2094628505984,64.7857006840308,180216.684804305,0.0,1.0
2023-02-08,70.59,71.3,70.35,71.08,147007,64.4025152976445,65.050281069869,64.1835522197094,64.8495649150952,161130.727302192,0.0,1.0
2023-02-09,69.56,71.73,69.51,71.22,132510,63.4627987548399,65.4425899178359,63.4171814469368,64.977293377224,145240.925090734,0.0,1.0
2023-02-10,70.2,70.4,68.73,69.5,143168,64.046700296,64.2291695276126,62.7055514436479,63.4080579853562,156922.894599578,0.0,1.0
2023-02-13,71.29,71.51,69.95,70.4,91801,65.0411576082884,65.2418737630621,63.8186137564844,64.2291695276126,100620.79966987,0.0,1.0
2023-02-14,71.55,72.27,70.33,70.33,90741,65.2783676093846,65.9352568431898,64.1653052965482,64.1653052965482,99458.95995516,0.0,1.0
2023-02-15,71.63,72.04,70.81,71.08,112283,65.3513553020297,65.7254172268354,64.6032314524183,64.8495649150952,123070.611968627,0.0,1.0
2023-02-16,71.61,71.895,70.43,70.71,129819,65.3331083788684,65.5931270339163,64.2565399123545,64.511996836612,142291.386720655,0.0,1.0
2023-02-17,71.72,72.12,71.5,72.12,110558,65.4334664562553,65.7984049194804,65.2327503014815,65.7984049194804,121179.882244218,0.0,1.0
2023-02-21,68.93,71.06,68.69,71.06,162674,62.8880206752604,64.8313179919339,62.6690575973254,64.8313179919339,178302.937500641,0.0,1.0
2023-02-22,69.81,70.54,68.7748,69.18,119980,63.6908852943556,64.3568979897414,62.7464245515291,63.1161072147761,131507.102802703,0.0,1.0
2023-02-23,70.45,70.97,69.47,70.28,111157,64.2747868355157,64.7492068377083,63.3806876006143,64.1196879886451,121836.431290549,0.0,1.0
2023-02-24,70.14,70.35,69.22,69.73,122932,63.9919595265163,64.1835522197094,63.1526010610986,63.6178976017106,134742.716800649,0.0,1.0
2023-02-27,70.41,71.35,70.275,70.63,168361,64.2382929891932,65.0958983777721,64.1151262578547,64.439009143967,184536.317177579,0.0,1.0
2023-02-28,71.05,71.26,70.27,70.27,237940,64.8221945303533,65.0137872235465,64.1105645270644,64.1105645270644,260800.133696243,0.0,1.0
2023-03-01,73.59,73.96,70.38,70.72,466778,67.1395537718325,67.4771218503157,64.2109226044513,64.5211202981926,511623.790898818,0.0,1.0
2023-03-02,66.11,69.75,65.7,69.75,763993,60.3152045095237,63.6361445248718,59.941142584718,63.6361445248718,837393.782226585,0.0,1.0
2023-03-03,66.96,67.79,65.2,66.45,254978,61.0906987438769,61.847946055069,59.4849695056866,60.625402203265,279475.062997397,0.0,1.0
2023-03-06,65.13,67.09,64.92,66.95,235202,59.4211052746222,61.2093037444251,59.2295125814291,61.0815752822963,257799.079791644,0.0,1.0
2023-03-07,64.72,65.45,64.515,65.14,204209,59.0470433498166,59.7130560452023,58.8600123874137,59.4302287362029,223828.421038816,0.0,1.0
2023-03-08,64.03,64.42,63.0,64.3,177741,58.4175245007533,58.7733395023978,57.4778079579487,58.6638579634302,194817.502577557,0.0,1.0
2023-03-09,62.84,64.175,62.7,63.98,159191,57.3318325726587,58.5498146936724,57.2041041105299,58.3719071928502,174485.307570138,0.0,1.0
2023-03-10,62.11,62.835,61.245,62.41,219054,56.665819877273,57.3272708418684,55.8766404505487,56.9395237246918,240099.657420765,0.0,1.0
2023-03-13,61.03,61.77,60.765,61.16,222414,55.6804860265653,56.3556221835317,55.4387142946787,55.7990910271134,243782.470101354,0.0,1.0
2023-03-14,60.87,62.695,60.09,62.51,224405,55.5345106412752,57.1995423797396,54.8228806379864,57.030758340498,245964.755829644,0.0,1.0
2023-03-15,58.97,60.1571,58.3,59.37,339918,53.8010529409562,54.8840990651924,53.1897810150542,54.1659914041812,372575.690702527,0.0,1.0
2023-03-16,58.83,59.83,57.38,57.84,242059,54.1294975578587,55.0495978053151,52.795352199047,53.2185983128769,263078.942396955,0.5,1.0
2023-03-17,58.16,58.63,57.91,58.61,357748,53.5130303920629,53.9454775083674,53.2830053301988,53.9270755034183,388814.154749981,0.0,1.0
2023-03-20,60.2,60.48,58.96,59.08,255626,55.390034896874,55.6476629661617,54.249110590028,54.3595226197228,277824.074829541,0.0,1.0
2023-03-21,60.2,61.3,59.97,61.22,242317,55.390034896874,56.402145169076,55.178411839959,56.3285371492795,263359.346625421,0.0,1.0
2023-03-22,59.67,61.13,59.61,60.4,216581,54.9023817657221,56.2457281270084,54.8471757508747,55.5740549463652,235388.481416823,0.0,1.0
2023-03-23,59.34,60.68,59.01,59.83,187583,54.5987486840615,55.831683015653,54.2951156024009,55.0495978053151,203872.350342883,0.0,1.0
2023-03-24,60.31,60.59,58.39,58.99,172888,55.4912459240942,55.7488739933819,53.7246534489779,54.2767135974517,187901.264539326,0.0,1.0
2023-03-27,61.24,61.69,60.6144,60.87,164154,56.3469391542286,56.760984265584,55.7713244394199,56.0065020626697,178408.820619063,0.0,1.0
2023-03-28,61.71,61.91,61.03,61.03,127347,56.7793862705331,56.9634063200244,56.1537181022628,56.1537181022628,138405.570862579,0.0,1.0
2023-03-29,62.36,62.44,61.66,62.15,183004,57.3774514313797,57.4510594511762,56.7333812581603,57.1842303794139,198895.718706647,0.0,1.0
2023-03-30,62.25,63.25,61.98,62.88,169605,57.2762404041595,58.1963406516159,57.0278133373463,57.8559035600571,184333.175073992,0.0,1.0
2023-03-31,63.37,63.45,62.43,62.63,197397,58.3067526813107,58.3803607011072,57.4418584487017,57.625878498193,214538.579405565,0.0,1.0
2023-04-03,63.29,64.24,62.86,63.58,191155,58.2331446615142,59.1072398965977,57.8375015551079,58.4999737332765,207754.536017623,0.0,1.0
2023-04-04,62.36,63.31,61.68,63.31,169156,57.3774514313797,58.2515466664633,56.7517832631094,58.2515466664633,183845.184769413,0.0,1.0
2023-04-05,62.21,62.5,61.78,62.25,135435,57.2394363942613,57.5062654660236,56.843793287855,57.2762404041595,147195.91737358,0.0,1.0
2023-04-06,61.71,62.4,61.4742,62.4,170567,56.7793862705331,57.414255441278,56.5624266321829,57.414255441278,185378.713321221,0.0,1.0
2023-04-10,62.36,62.85,61.68,61.76,204607,57.3774514313797,57.8283005526334,56.7517832631094,56.8253912829059,222374.682069304,0.0,1.0
2023-04-11,63.2,63.93,62.63,62.63,178510,58.1503356392431,58.8220088198862,57.625878498193,57.625878498193,194011.468308472,0.0,1.0
2023-04-12,63.44,63.985,63.05,63.54,138426,58.3711596986326,58.8726143334963,58.0123206021246,58.4631697233783,150446.650115223,0.0,1.0
2023-04-13,63.46,63.71,62.715,63.43,125573,58.3895617035817,58.6195867654458,57.7040870192267,58.3619586961581,136477.520082347,0.0,1.0
2023-04-14,62.91,63.72,62.435,63.35,108651,57.8835065674807,58.6287877679204,57.446458949939,58.2883506763615,118086.045841599,0.0,1.0
2023-04-17,63.08,63.54,62.51,63.03,125253,58.0399236095483,58.4631697233783,57.5154664684982,57.9939185971755,136129.731892,0.0,1.0
2023-04-18,62.79,63.295,62.28,63.08,128124,57.773094537786,58.2377451627514,57.3038434115832,58.0399236095483,139250.044062263,0.0,1.0
2023-04-19,62.84,62.98,62.37,62.83,100536,57.8190995501588,57.9479135848027,57.3866524338543,57.8098985476842,109266.354702036,0.0,1.0
2023-04-20,64.25,64.26,63.3,63.31,184891,59.1164408990723,59.1256419015468,58.2423456639887,58.2515466664633,200946.582191595,0.0,1.0
2023-04-21,63.92,64.39,63.11,64.39,115981,58.8128078174117,59.2452549337162,58.067526616972,59.2452549337162,126052.569076718,0.0,1.0
2023-04-24,63.81,64.51,63.68,63.99,84959,58.7115967901915,59.3556669634109,58.5919837580221,58.8772148347336,92336.6776988372,0.0,1.0
2023-04-25,62.44,63.3685,62.3001,63.1,86992,57.4510594511762,58.3053725309395,57.3223374265571,58.0583256144974,94546.2195456309,0.0,1.0
2023-04-26,61.18,62.47,60.78,62.05,121189,56.2917331393812,57.4786624585999,55.9236930403987,57.0922203546682,131712.821874603,0.0,1.0
2023-04-27,62.02,62.06,60.84,61.18,96299,57.0646173472446,57.1014213571428,55.978899055246,56.2917331393812,104661.421694233,0.0,1.0
2023-04-28,62.79,62.86,61.77,61.77,103328,57.773094537786,57.8375015551079,56.8345922853805,56.8345922853805,112300.806662807,0.0,1.0
2023-05-01,63.33,63.57,62.87,62.87,154960,58.2699486714124,58.4907727308019,57.8467025575825,57.8467025575825,168416.431175177,0.0,1.0
2023-05-02,62.68,63.03,61.56,62.78,196524,57.6718835105658,57.9939185971755,56.6413712334146,57.7638935353114,213589.769748776,0.0,1.0
2023-05-03,62.79,63.12,62.19,62.7,363145,57.773094537786,58.0767276194466,57.2210343893121,57.6902855155149,394679.819947789,0.0,1.0
2023-05-04,61.68,62.56,61.315,62.56,197413,56.7517832631094,57.561471480871,56.4159466727878,57.561471480871,214555.968815082,0.0,1.0
2023-05-05,63.23,63.41,61.89,62.42,129195,58.1779386466668,58.3435566912089,56.9450043150752,57.4326574462271,140414.047661828,0.0,1.0
2023-05-08,63.02,63.74,62.43,63.29,76196,57.9847175947009,58.6471897728695,57.4418584487017,58.2331446615142,82812.715473824,0.0,1.0
2023-05-09,62.17,62.73,62.16,62.73,77806,57.202632384363,57.7178885229386,57.1934313818885,57.7178885229386,84562.5248065036,0.0,1.0
2023-05-10,62.52,62.845,62.0,62.69,98840,57.5246674709728,57.8237000513961,57.0462153422954,57.6810845130403,107423.077293201,0.0,1.0
2023-05-11,62.13,62.44,62.03,62.08,103834,57.1658283744648,57.4510594511762,57.0738183497191,57.1198233620919,112850.746738792,0.0,1.0
2023-05-12,63.07,63.16,62.16,62.42,105883,58.0307226070738,58.1135316293448,57.1934313818885,57.4326574462271,115077.677995103,0.0,1.0
2023-05-15,63.12,63.46,62.5142,63.18,80944,58.0767276194466,58.3895617035817,57.5193308895375,58.131933634294,87973.0227480865,0.0,1.0
2023-05-16,62.17,62.98,62.106,62.98,106636,57.202632384363,57.9479135848027,57.1437459685258,57.9479135848027,115896.067080512,0.0,1.0
2023-05-17,62.8,63.19,62.4,62.54,128392,57.7822955402605,58.1411346367685,57.414255441278,57.5430694759219,139541.316671678,0.0,1.0
2023-05-18,63.06,63.225,62.3,62.53,156922,58.0215216045992,58.1733381454295,57.3222454165323,57.5338684734473,170548.807517237,0.0,1.0
2023-05-19,62.49,63.69,61.9401,63.69,135936,57.4970644635491,58.6011847604967,56.9911013374728,58.6011847604967,147740.423259091,0.0,1.0
2023-05-22,62.7,62.96,61.875,62.5,79681,57.6902855155149,57.9295115798536,56.9312028113634,57.5062654660236,86600.3462343136,0.0,1.0
2023-05-23,63.14,63.54,62.21,62.43,84345,58.0951296243957,58.4631697233783,57.2394363942613,57.4418584487017,91669.3591086104,0.0,1.0
2023-05-24,62.0,63.03,61.99,62.9,70008,57.0462153422954,57.9939185971755,57.0370143398209,57.8743055650062,76087.3613430032,0.0,1.0
2023-05-25,61.39,61.89,60.9,61.62,111441,56.484954191347,56.9450043150752,56.0341050700934,56.696577248262,121118.32412618,0.0,1.0
2023-05-26,60.95,61.9275,60.88,61.33,101816,56.0801100824662,56.9795080743548,56.0157030651443,56.4297481764997,110657.507463421,0.0,1.0
2023-05-30,60.65,61.0,59.995,61.0,89526,55.8040800082293,56.1261150948391,55.2014143461454,56.1261150948391,97300.2672779354,0.0,1.0
2023-05-31,60.1,60.93,59.57,60.37,164661,55.2980248721283,56.0617080775171,54.8103717409764,55.5464519389415,178959.847533142,0.0,1.0
2023-06-01,59.8,60.18,59.37,60.05,117025,55.0219947978914,55.3716328919248,54.6263516914852,55.2520198597555,127187.228047722,0.0,1.0
2023-06-02,61.83,62.07,59.84,60.48,168400,56.8897983002278,57.1106223596174,55.0587988077897,55.6476629661617,183023.53516972,0.0,1.0
2023-06-05,61.77,62.18,60.73,61.67,149089,56.8345922853805,57.2118333868376,55.8776880280258,56.7425822606348,162035.604720417,0.0,1.0
2023-06-06,62.3,63.19,61.57,61.57,154031,57.3222454165323,58.1411346367685,56.6505722358892,56.6505722358892,167406.758585078,0.0,1.0
2023-06-07,64.22,64.59,62.38,62.5,267567,59.0888378916486,59.4292749832075,57.3958534363289,57.5062654660236,290802.008519931,0.0,1.0
2023-06-08,70.04,70.475,66.43,66.74,374971,64.4438213318447,64.8440649394882,61.1222594385272,61.4074905152387,407532.767257274,0.0,1.0
2023-06-09,71.48,71.91,70.529,70.87,219622,65.7687656881819,66.1644087945881,64.8937503528509,65.2075045372335,238693.556063207,0.0,1.0
2023-06-12,72.01,72.4,70.75,71.38,180082,66.2564188193338,66.6152579158418,65.0970925075387,65.6767556634363,195719.977793548,0.0,1.0
2023-06-13,71.31,72.475,70.495,71.9,195710,65.6123486461143,66.684265434401,64.8624669444374,66.1552077921136,212705.083539583,0.0,1.0
2023-06-14,70.22,71.58,69.5,71.2,192372,64.6094393763869,65.8607757129275,63.9469671982183,65.5111376188941,209077.217979034,0.0,1.0
2023-06-15,70.17,70.3,68.95,69.55,130623,65.0234844877422,65.1439498288197,63.8929635945536,64.4489574764496,140961.623053712,0.5,1.0
2023-06-16,70.15,70.615,69.45,70.4,307518,65.0049513583457,65.4358466168151,64.356291829467,65.2366154758024,331857.608524007,0.0,1.0
2023-06-20,68.52,70.15,68.33,69.68,154819,63.4945013125281,65.0049513583457,63.318436583261,64.5694228175271,167072.701741291,0.0,1.0
2023-06-21,67.63,68.33,67.46,68.23,139991,62.6697770543823,63.318436583261,62.5122454545118,63.2257709362784,151071.086814054,0.0,1.0
2023-06-22,66.83,67.58,66.15,67.58,219710,61.9284518785209,62.623444230891,61.2983254790387,62.623444230891,237099.731296411,0.0,1.0
2023-06-23,66.55,67.535,66.17,66.17,299610,61.6689880669694,62.5817446897488,61.3168586084353,61.3168586084353,323323.701669098,0.0,1.0
2023-06-26,67.03,67.3,66.55,66.85,176990,62.1137831724863,62.3639804193395,61.6689880669694,61.9469850079174,190998.504584005,0.0,1.0
2023-06-27,68.71,69.28,67.08,67.13,174764,63.6705660417952,64.1987602295964,62.1601159959776,62.2064488194689,188596.319877502,0.0,1.0
2023-06-28,67.79,68.41,67.45,68.41,119429,62.8180420895546,63.3925691008472,62.5029788898135,63.3925691008472,128881.634013013,0.0,1.0
2023-06-29,69.05,69.219,67.75,68.12,99322,63.9856292415363,64.142234184937,62.7809758307615,63.1238387245974,107183.193809212,0.0,1.0
2023-06-30,68.89,69.7,68.675,69.27,118409,63.837364206364,64.5879559469237,63.6381330653512,64.1894936648982,127780.90247634,0.0,1.0
2023-07-03,69.95,70.12,68.66,68.66,73524,64.8196200643803,64.9771516642509,63.6242332183038,63.6242332183038,79343.3191199185,0.0,1.0
2023-07-05,68.34,69.34,68.12,69.34,100722,63.3277031479593,64.254359617786,63.1238387245974,64.254359617786,108694.001800724,0.0,1.0
2023-07-06,67.67,68.17,67.1501,67.93,125350,62.7068433131754,63.1701715480888,62.2250746145125,62.9477739953303,135271.272668541,0.0,1.0
2023-07-07,68.07,68.765,67.42,67.83,152879,63.0775059011061,63.7215321476357,62.4751791957187,62.8551083483477,164979.153524482,0.0,1.0
2023-07-10,70.05,70.89,68.52,69.7,224156,64.912285711363,65.6906771460175,63.4945013125281,64.5879559469237,241897.625818025,0.0,1.0
2023-07-11,70.61,70.9447,70.02,70.5,111561,65.431213334466,65.741365254917,64.8844860172682,65.329281122785,120390.893100718,0.0,1.0
2023-07-12,71.2,71.95,70.78,71.0,122996,65.9779406516638,66.6729330040338,65.5887449343365,65.7926093576984,132730.956945671,0.0,1.0
2023-07-13,71.76,71.92,70.93,71.15,89198,66.4968682747667,66.645133309939,65.7277434048106,65.9316078281724,96257.8937334543,0.0,1.0
2023-07-14,71.97,72.0,70.48,71.52,114913,66.6914661334304,66.7192658275252,65.3107479933885,66.2744707220083,124008.199091823,0.0,1.0
2023-07-17,71.73,72.3275,71.44,71.56,94771,66.4690685806719,67.0227458213934,66.2003382044222,66.3115369808014,102271.988688235,0.0,1.0
2023-07-18,73.23,73.25,71.48,71.48,74991,67.859053285412,67.8775864148086,66.2374044632153,66.2374044632153,80926.4300653094,0.0,1.0
2023-07-19,73.46,73.48,72.58,72.82,98324,68.0721842734722,68.0907174028687,67.2567265800247,67.4791241327831,106106.203540978,0.0,1.0
2023-07-20,73.34,73.91,72.705,73.91,121852,67.960985497093,68.4891796848942,67.372558638753,68.4891796848942,131496.410986893,0.0,1.0
2023-07-21,71.94,73.28,71.9,73.28,135101,66.6636664393356,67.9053861089034,66.6266001805425,67.9053861089034,145794.050329418,0.0,1.0
2023-07-24,72.26,72.4757,71.41,71.78,98842,66.9601965096801,67.1600763102217,66.1725385103274,66.5154014041633,106665.202497837,0.0,1.0
2023-07-25,73.74,74.065,71.4601,71.87,138708,68.3316480850237,68.6328114377174,66.2189639994657,66.5988004864477,149686.53920469,0.0,1.0
2023-07-26,73.04,73.71,72.905,73.42,76128,67.682988556145,68.3038483909289,67.5578899327184,68.0351180146791,82153.4219841297,0.0,1.0
2023-07-27,73.85,74.41,73.2588,73.46,124696,68.4335802967046,68.9525079198076,67.885740991743,68.0721842734722,134565.509506792,0.0,1.0
2023-07-28,73.87,74.87,73.68,74.38,104227,68.4521134261012,69.3787698959279,68.2760486968341,68.9247082257128,112476.417522329,0.0,1.0
2023-07-31,73.97,74.09,73.51,73.54,151915,68.5447790730838,68.655977849463,68.1185170969635,68.1463167910583,163938.85430747,0.0,1.0
2023-08-01,74.9,74.93,72.99,73.8,182924,69.4065695900227,69.4343692841175,67.6366557326536,68.3872474732133,197402.172170883,0.0,1.0
2023-08-02,74.26,74.84,74.0838,74.57,78105,68.8135094493336,69.3509702018331,68.6502325793501,69.1007729549799,84286.8986978569,0.0,1.0
2023-08-03,75.06,75.45,73.42,73.9,136840,69.554834625195,69.9162306484274,68.0351180146791,68.479913120196,147670.689684588,0.0,1.0
2023-08-04,74.9,75.51,74.3801,75.0,69329,69.4065695900227,69.971830036617,68.9248008913598,69.4992352370054,74816.290888211,0.0,1.0
2023-08-07,75.44,76.0,74.84,74.84,98426,69.9069640837291,70.4258917068321,69.3509702018331,69.3509702018331,106216.276694645,0.0,1.0
2023-08-08,73.85,74.63,73.44,74.61,120713,68.4335802967046,69.1563723431695,68.0536511440757,69.1378392137729,130267.260770942,0.0,1.0
2023-08-09,73.99,74.25,72.4757,73.94,71400,68.5633122024804,68.8042428846353,67.1600763102217,68.516979378989,77051.2075670825,0.0,1.0
2023-08-10,74.17,74.5549,73.3641,74.18,124726,68.7301103670492,69.0867804422855,67.9833179180158,68.7393769317475,134597.883963753,0.0,1.0
2023-08-11,73.47,74.03,73.28,73.74,118399,68.0814508381705,68.6003784612734,67.9053861089034,68.3316480850237,127770.110990686,0.0,1.0
2023-08-14,72.33,73.26,72.11,73.26,119893,67.025062462568,67.8868529795069,66.8211980392061,67.8868529795069,129382.358947342,0.0,1.0
2023-08-15,72.05,72.14,71.53,71.75,80449,66.7655986510165,66.8489977333009,66.2837372867066,66.4876017100685,86816.4229350732,0.0,1.0
2023-08-16,71.11,72.8299,71.1,71.82,99497,65.8945415693794,67.4882980318344,65.8852750046811,66.5524676629563,107372.044808151,0.0,1.0
2023-08-17,70.83,72.07,70.6846,71.18,98961,65.6350777578279,66.784131780413,65.5003419071151,65.9594075222672,106793.621177116,0.0,1.0
2023-08-18,70.84,71.305,70.5,70.5,107081,65.6443443225261,66.0752395809956,65.329281122785,65.329281122785,115556.307527882,0.0,1.0
2023-08-21,70.25,70.71,69.87,70.71,76695,65.0976170053284,65.5238789814487,64.7454875467942,65.5238789814487,82765.2992206918,0.0,1.0
2023-08-22,69.74,70.5,69.53,70.31,82086,64.6250222057167,65.329281122785,64.4304243470531,65.153216393518,88582.9891365762,0.0,1.0
2023-08-23,69.69,69.955,69.525,69.67,63796,64.5786893822254,64.8242533467295,64.425791064704,64.5601562528289,68845.3618760448,0.0,1.0
2023-08-24,70.48,71.085,69.37,69.37,130311,65.3107479933885,65.8713751576337,64.2821593118808,64.2821593118808,140624.928701318,0.0,1.0
2023-08-25,72.17,72.285,70.6,70.71,156488,66.8767974273957,66.9833629214258,65.4219467697677,65.5238789814487,168873.800696885,0.0,1.0
2023-08-28,72.42,73.3399,72.235,72.27,96753,67.1084615448524,67.960892831446,66.9370300979344,66.9694630743784,104410.861144789,0.0,1.0
2023-08-29,73.77,73.79,72.2,72.57,120719,68.3594477791185,68.377980908515,66.9045971214905,67.2474600153264,130273.735662334,0.0,1.0
2023-08-30,73.72,74.46,73.48,73.77,121143,68.3131149556271,68.9988407432989,68.0907174028687,68.3594477791185,130731.294654049,0.0,1.0
2023-08-31,72.59,73.805,70.4693,72.04,224882,67.2659931447229,68.3918807555624,65.3008327691614,66.7563320863182,242681.08767648,0.0,1.0
2023-09-01,72.66,74.31,72.33,73.15,235333,67.3308590976108,68.8598422728249,67.025062462568,67.7849207678259,253959.269333113,0.0,1.0
2023-09-05,70.11,71.93,69.45,71.93,182626,64.9678850995526,66.6543998746373,64.356291829467,66.6543998746373,197080.585898404,0.0,1.0
2023-09-06,69.59,70.675,68.92,70.17,99577,64.4860237352427,65.4914460050047,63.8651639004588,65.0234844877422,107458.376693381,0.0,1.0
2023-09-07,68.86,69.74,68.34,69.55,135663,63.8095645122692,64.6250222057167,63.3277031479593,64.4489574764496,146400.531823153,0.0,1.0
2023-09-08,69.07,69.09,68.515,68.64,75191,64.0041623709328,64.0226955003293,63.489868030179,63.6057000889073,81142.2597783824,0.0,1.0
2023-09-11,68.6,69.545,68.19,69.42,114949,63.5686338301142,64.4443241941005,63.1887046774853,64.3284921353722,124047.048440176,0.0,1.0
2023-09-12,68.45,68.93,68.195,68.6,89938,63.4296353596402,63.8744304651571,63.1933379598344,63.5686338301142,97056.4636718246,0.0,1.0
2023-09-13,67.85,68.39,67.67,68.21,125800,62.8736414777442,63.3740359714506,62.7068433131754,63.2072378068818,135756.889522955,0.0,1.0
2023-09-14,68.29,69.12,67.3756,67.63,160622,63.7632316887779,64.5382131253233,62.9094449109741,63.1469813898381,172025.101135683,0.52,1.0
2023-09-15,67.15,68.15,66.89,68.0,507997,62.6987993542456,63.6325119283967,62.4560340849663,63.492455042274,544061.431818951,0.0,1.0
2023-09-18,67.44,68.365,67.21,67.52,89589,62.9695760007494,63.8332601318392,62.7548221086947,63.0442730066815,95949.2272891927,0.0,1.0
2023-09-19,67.38,67.8,67.2,67.43,93319,62.9135532463004,63.3057125274438,62.7454849829532,62.9602388750079,99944.0326535642,0.0,1.0
2023-09-20,67.13,67.87,67.05,67.53,100079,62.6801251027626,63.3710724076344,62.6054280968305,63.053610132423,107183.948005616,0.0,1.0
2023-09-21,66.74,67.09,66.565,66.85,78073,62.3159771988437,62.6427765997966,62.1525774983672,62.4186855820003,83615.6673492185,0.0,1.0
2023-09-22,66.17,67.23,65.92,66.91,123333,61.7837610315775,62.7734963601777,61.5503328880398,62.4747083364494,132088.828419315,0.0,1.0
2023-09-25,66.47,66.68,66.01,66.17,93929,62.0638748038229,62.2599544443946,61.6343670197134,61.7837610315775,100597.338624681,0.0,1.0
2023-09-26,65.94,66.6,65.92,66.05,142779,61.5690071395228,62.1852574384625,61.5503328880398,61.6717155226794,152915.365983811,0.0,1.0
2023-09-27,67.32,67.485,66.27,66.34,122482,62.8575304918513,63.0115930665862,61.8771322889927,61.9424921691832,131177.413039937,0.0,1.0
2023-09-28,68.04,68.44,67.34,67.34,104978,63.5298035452401,63.9032885749005,62.8762047433343,62.8762047433343,112430.744649063,0.0,1.0
2023-09-29,66.81,68.21,66.54,68.21,118683,62.3813370790342,63.6885346828458,62.1292346840135,63.6885346828458,127108.709131291,0.0,1.0
2023-10-02,67.67,68.04,66.7,66.7,108870,63.1843298928042,63.5298035452401,62.2786286958776,62.2786286958776,116599.050943469,0.0,1.0
2023-10-03,66.45,67.5,66.08,67.2,79657,62.0452005523399,63.0255987551985,61.699726899904,62.7454849829532,85312.1208873323,0.0,1.0
2023-10-04,66.17,66.75,65.68,66.64,96216,61.7837610315775,62.3253143245852,61.3262418702435,62.2226059414286,103046.700519673,0.0,1.0
2023-10-05,66.0,67.1199,65.68,66.15,122455,61.6250298939719,62.6706946057637,61.3262418702435,61.7650867800945,131148.496218264,0.0,1.0
2023-10-06,65.78,66.73,65.51,66.07,126975,61.4196131276586,62.3066400731022,61.1675107326378,61.6903897741624,135989.386364902,0.0,1.0
2023-10-09,66.38,67.095,65.19,65.4,96491,61.9798406721493,62.6474451626673,60.8687227089095,61.0648023494812,103341.223703373,0.0,1.0
2023-10-10,66.05,67.21,66.03,66.31,94884,61.6717155226794,62.7548221086947,61.6530412711964,61.9144807919587,101620.137317168,0.0,1.0
2023-10-11,65.82,66.9807,65.3,66.27,84322,61.4569616306247,62.5407218154418,60.9714310920661,61.8771322889927,90308.305076285,0.0,1.0
2023-10-12,64.77,66.13,64.095,66.13,78512,60.476563427766,61.7464125286115,59.846307440214,61.7464125286115,84085.8334497438,0.0,1.0
2023-10-13,64.32,65.14,64.12,64.76,95269,60.056392769398,60.8220370802019,59.8696502545678,60.4672263020245,102032.469774348,0.0,1.0
2023-10-16,65.57,65.82,64.77,64.97,77961,61.2235334870869,61.4569616306247,60.476563427766,60.6633059425962,83495.7160889479,0.0,1.0
2023-10-17,65.71,66.7,65.1,65.13,127701,61.354253247468,62.2786286958776,60.7846885772359,60.8126999544604,136766.927569871,0.0,1.0
2023-10-18,64.24,65.24,64.19,65.11,76950,59.9816957634659,60.915408337617,59.9350101347584,60.7940257029774,82412.941766326,0.0,1.0
2023-10-19,63.62,64.46,63.3601,63.82,114124,59.4027939674923,60.1871125297792,59.1601220694704,59.5895364823225,122226.050242238,0.0,1.0
2023-10-20,63.26,63.99,63.045,63.9,99034,59.0666574407979,59.7482676199282,58.8659092373554,59.6642334882546,106064.759907555,0.0,1.0
2023-10-23,62.45,63.79,62.28,63.04,139746,58.3103502557355,59.561525105098,58.1516191181298,58.8612406744846,149667.043015945,0.0,1.0
2023-10-24,63.02,63.29,62.59,63.02,80974,58.8425664230016,59.0946688180224,58.4410700161167,58.8425664230016,86722.6191889081,0.0,1.0
2023-10-25,62.73,63.42,62.02,62.61,92463,58.5717897764978,59.2160514526621,57.9088538488505,58.4597442675997,99027.2623072099,0.0,1.0
2023-10-26,64.11,64.56,62.63,62.99,134667,59.8603131288263,60.2804837871943,58.4784185190827,58.8145550457771,144227.467561349,0.0,1.0
2023-10-27,63.49,64.11,62.96,64.0,108560,59.2814113328526,59.8603131288263,58.7865436685526,59.7576047456697,116267.042990934,0.0,1.0
2023-10-30,63.75,64.08,63.27,64.08,75178,59.5241766021319,59.8323017516018,59.0759945665394,59.8323017516018,80515.1414699006,0.0,1.0
2023-10-31,63.5,64.3,63.37,64.3,81157,59.2907484585941,60.037718517915,59.1693658239545,60.037718517915,86918.6109802433,0.0,1.0
2023-11-01,63.34,63.89,62.49,63.23,260459,59.14135444673,59.6548963625131,58.3476987587015,59.0386460635733,278949.868739642,0.0,1.0
2023-11-02,64.56,64.75,63.685,63.88,144204,60.2804837871943,60.457889176283,59.4634852848121,59.6455592367716,154441.531572076,0.0,1.0
2023-11-03,66.23,66.7,64.99,65.07,79879,61.8397837860266,62.2786286958776,60.6819801940793,60.7566772000113,85549.8814210832,0.0,1.0
2023-11-06,65.31,66.12,65.28,66.12,70810,60.9807682178076,61.73707540287,60.9527568405831,61.73707540287,75837.0423193443,0.0,1.0
2023-11-07,64.85,65.22,64.44,64.95,61279,60.5512604336981,60.896734086134,60.1684382782962,60.6446316911132,65629.4042689888,0.0,1.0
2023-11-08,64.14,65.21,63.695,65.21,54318,59.8883245060508,60.8873969603925,59.4728224105536,60.8873969603925,58174.2192444873,0.0,1.0
2023-11-09,64.52,64.88,63.61,64.24,107490,60.2431352842282,60.5792718109226,59.3934568417508,59.9816957634659,115121.080057991,0.0,1.0
2023-11-10,65.19,65.54,64.36,64.73,93820,60.8687227089095,61.1955221098624,60.0937412723641,60.4392149248,100480.600344596,0.0,1.0
2023-11-13,64.89,65.32,64.46,64.77,52920,60.5886089366642,60.9901053435491,60.1871125297792,60.476563427766,56676.9704778943,0.0,1.0
2023-11-14,68.04,68.08,66.26,66.28,127973,63.5298035452401,63.5671520482061,61.8677951632512,61.8864694147342,137058.237773386,0.0,1.0
2023-11-15,68.5,68.86,67.505,67.75,128756,63.9593113293496,64.295447856044,63.0302673180692,63.2590268987363,137896.825601885,0.0,1.0
2023-11-16,67.51,68.275,67.155,68.27,77551,63.03493588094,63.7492260001656,62.7034679171164,63.7445574372948,83056.6087968856,0.0,1.0
2023-11-17,68.61,68.66,67.9,68.12,92945,64.0620197125062,64.1087053412137,63.3990837848589,63.6045005511722,99543.4811237319,0.0,1.0
2023-11-20,67.65,68.4,67.27,68.4,114344,63.1656556413212,63.8659400719345,62.8108448631437,63.8659400719345,122461.668789198,0.0,1.0
2023-11-21,66.96,67.695,66.81,67.69,60543,62.5213939651569,63.207672707158,62.3813370790342,63.2030041442872,64841.1531300672,0.0,1.0
2023-11-22,66.91,67.55,66.69,67.16,46697,62.4747083364494,63.0722843839061,62.2692915701361,62.7081364799871,50012.1785791049,0.0,1.0
2023-11-24,67.25,67.525,66.82,67.18,30491,62.7921706116607,63.0489415695523,62.3906742047757,62.7268107314702,32655.6596152962,0.0,1.0
2023-11-27,67.39,67.785,66.5,66.76,93048,62.9228903720419,63.2917068388316,62.0918861810474,62.3346514503267,99653.793443445,0.0,1.0
2023-11-28,67.16,67.75,66.875,67.34,114889,62.7081364799871,63.2590268987363,62.4420283963541,62.8762047433343,123045.360189622,0.0,1.0
2023-11-29,68.67,68.815,67.01,67.8,149573,64.1180424669553,64.2534307902072,62.5680795938645,63.3057125274438,160191.695111302,0.0,1.0
2023-11-30,69.9,70.3,68.845,69.46,229181,65.2665089331611,65.6399939628215,64.2814421674317,64.8556754005346,245451.337322266,0.0,1.0
2023-12-01,70.23,71.26,68.7216,69.76,202183,65.574634082631,66.5363580340066,64.1662220357815,65.13578917278,216536.657636661,0.0,1.0
2023-12-04,70.35,70.46,68.75,69.73,195901,65.6866795915291,65.7893879746857,64.1927394728874,65.1077777955554,209808.677127551,0.0,1.0
2023-12-05,70.21,71.34,69.875,70.4,236357,65.5559598311479,66.6110550399387,65.2431661188073,65.7333652202367,253136.785926751,0.0,1.0
2023-12-06,69.66,71.36,69.55,69.88,260865,65.0424179153649,66.6297292914217,64.9397095322082,65.2478346816781,279384.692058124,0.0,1.0
2023-12-07,67.33,67.44,64.12,66.28,349238,62.8668676175928,62.9695760007494,59.8696502545678,61.8864694147342,374031.591378663,0.0,1.0
2023-12-08,64.36,67.12,64.33,66.91,276275,60.0937412723641,62.6707879770211,60.0657298951395,62.4747083364494,295888.700279294,0.0,1.0
2023-12-11,63.63,65.25,63.46,64.06,187036,59.4121310932338,60.9247454633585,59.2533999556281,59.8136275001188,200314.320678448,0.0,1.0
2023-12-12,62.83,63.51,62.575,63.47,137526,58.6651610339129,59.3000855843356,58.4270643275044,59.2627370813696,147289.437678437,0.0,1.0
2023-12-13,65.69,66.02,62.59,62.59,340294,61.335578995985,61.6437041454549,58.4410700161167,58.4410700161167,364452.626451334,0.0,1.0
2023-12-14,66.24,67.6329,65.58,66.91,188420,61.8491209117681,63.1496891563032,61.2328706128284,62.4747083364494,201796.575537507,0.0,1.0
2023-12-15,64.92,66.61,64.57,65.79,426839,61.1021508524473,62.6927644528884,60.7727338346044,61.9209874396566,453509.205378326,0.52,1.0
2023-12-18,65.28,66.56,65.105,65.31,135596,61.4409797850856,62.6457048789108,61.2762712761642,61.4692155294721,144068.452537091,0.0,1.0
2023-12-19,66.46,66.51,65.57,65.73,139374,62.5515857309557,62.5986453049333,61.7139253141554,61.8645159508835,148082.513524769,0.0,1.0
2023-12-20,66.18,66.95,65.7,66.21,186506,62.2880521166815,63.0127695559357,61.836280206497,62.316287861068,198159.464946479,0.0,1.0
2023-12-21,66.1,66.9,65.62,66.9,137445,62.2127567983174,62.9657099819581,61.7609848881329,62.9657099819581,146032.983708668,0.0,1.0
2023-12-22,66.09,66.72,65.645,66.26,170414,62.2033448835219,62.796295515639,61.7845146751217,62.3633474350455,181061.987600341,0.0,1.0
2023-12-26,66.69,66.995,66.03,66.17,80726,62.7680597712524,63.0551231725155,62.1468733947488,62.2786402018859,85770.0072237326,0.0,1.0
2023-12-27,66.16,66.9875,65.92,66.79,156680,62.2692282870904,63.0480642364188,62.0433423319982,62.8621789192075,166469.845301569,0.0,1.0
2023-12-28,66.14,66.6407,65.85,66.18,144909,62.2504044574994,62.7216590313106,61.9774589284296,62.2880521166815,153963.35724282,0.0,1.0
2023-12-29,65.59,66.27,65.56,66.0,151633,61.7327491437464,62.372759349841,61.7045133993599,62.1186376503623,161107.493315118,0.0,1.0
2024-01-02,66.01,66.61,65.3039,65.53,211968,62.1280495651578,62.6927644528884,61.4634742614469,61.6762776549733,225212.408532569,0.0,1.0
2024-01-03,64.48,65.58,64.45,65.36,115350,60.6880266014448,61.7233372289509,60.6597908570583,61.5162751034497,122557.42057401,0.0,1.0
2024-01-04,64.41,64.63,64.03,64.08,133885,60.6221431978763,60.8292053233775,60.2644904356469,60.3115500096245,142250.54402732,0.0,1.0
2024-01-05,64.18,65.11,63.9,64.44,176019,60.4056691575796,61.2809772335619,60.1421355433053,60.6503789422628,187017.205132351,0.0,1.0
2024-01-08,64.44,64.45,63.855,64.24,118876,60.6503789422628,60.6597908570583,60.0997819267255,60.4621406463526,126303.735831435,0.0,1.0
2024-01-09,63.59,64.0,62.85,63.62,114215,59.8503661846445,60.2362546912604,59.1538844897768,59.878601929031,121351.502304817,0.0,1.0
2024-01-10,63.56,63.615,63.1,63.23,111016,59.822130440258,59.8738959716333,59.3891823596645,59.5115372520062,117952.619006886,0.0,1.0
2024-01-11,65.29,65.31,63.69,64.69,193956,61.4503916998811,61.4692155294721,59.9444853325996,60.8856768121505,206074.963717839,0.0,1.0
2024-01-12,63.97,65.97,63.88,65.97,117258,60.2080189468739,62.0904019059757,60.1233117137143,62.0904019059757,124584.638245924,0.0,1.0
2024-01-16,63.38,63.755,63.14,63.68,81928,59.6527159739388,60.0056627787704,59.4268300188466,59.9350734178041,87047.1118577158,0.0,1.0
2024-01-17,63.23,63.55,62.4,62.58,166778,59.5115372520062,59.8127185254625,58.7303483239789,58.899762790298,177198.799206695,0.0,1.0
2024-01-18,63.69,63.8,62.7701,63.18,94960,59.9444853325996,60.0480163953502,59.0786832905607,59.4644776780286,100893.391050785,0.0,1.0
2024-01-19,63.37,63.85,63.055,63.85,87035,59.6433040591433,60.0950759693278,59.3468287430847,60.0950759693278,92473.2128275595,0.0,1.0
2024-01-22,64.83,64.84,63.21,63.55,149534,61.0174436192877,61.0268555340832,59.4927134224151,59.8127185254625,158877.341379402,0.0,1.0
2024-01-23,64.11,66.1,64.08,65.33,131864,60.339785754011,62.2127567983174,60.3115500096245,61.4880393590631,140103.265770016,0.0,1.0
2024-01-24,63.45,64.62,63.18,64.62,136157,59.7185993775074,60.819793408582,59.4644776780286,60.819793408582,144664.505531821,0.0,1.0
2024-01-25,64.43,64.52,63.59,64.15,119345,60.6409670274673,60.7256742606269,59.8503661846445,60.377433413193,126802.040384961,0.0,1.0
2024-01-26,64.29,65.5099,64.09,64.83,107176,60.5092002203302,61.6573597062344,60.32096192442,61.0174436192877,113872.684069702,0.0,1.0
2024-01-29,63.67,63.99,63.31,63.99,137034,59.9256615030086,60.2268427764649,59.5868325703702,60.2268427764649,145596.303172422,0.0,1.0
2024-01-30,63.69,64.485,63.25,63.3,160322,59.9444853325996,60.6927325588426,59.5303610815972,59.5774206555747,170339.408593554,0.0,1.0
2024-01-31,62.61,64.055,62.41,63.9,131230,58.9279985346846,60.2880202226357,58.7397602387744,60.1421355433053,139429.651512157,0.0,1.0
2024-02-01,62.65,63.265,62.42,63.19,94875,58.9656461938666,59.5444789537904,58.7491721535699,59.4738895928241,100803.079990977,0.0,1.0
2024-02-02,62.48,62.87,61.5,62.1,89637,58.805643642343,59.1727083193678,57.883275992383,58.4479908801136,95237.7937407243,0.0,1.0
2024-02-05,62.06,62.3,61.065,61.72,104326,58.4103432209316,58.6362291760238,57.4738576987784,58.0903381178842,110844.607358511,0.0,1.0
2024-02-06,61.87,62.53,61.65,61.65,117365,58.2315168398169,58.8527032163205,58.0244547143157,58.0244547143157,124698.323932975,0.0,1.0
2024-02-07,62.04,62.34,61.42,62.08,89496,58.3915193913405,58.6738768352058,57.807980674019,58.4291670505226,95087.9836297497,0.0,1.0
2024-02-08,62.57,62.8,62.0,62.01,94446,58.8903508755025,59.1068249157993,58.3538717321585,58.363283646954,100347.274759714,0.0,1.0
2024-02-09,62.97,63.55,62.365,62.53,109550,59.2668274673229,59.8127185254625,58.6974066221946,58.8527032163205,116395.018845972,0.0,1.0
2024-02-12,63.86,64.31,63.23,63.23,107392,60.1044878841233,60.5280240499212,59.5115372520062,59.5115372520062,114102.180409919,0.0,1.0
2024-02-13,61.54,63.29,61.16,62.67,158577,57.9209236515651,59.5680087407792,57.5632708893357,58.9844700234576,168485.37565986,0.0,1.0
2024-02-14,62.18,62.34,61.4,61.84,130687,58.5232861984777,58.6738768352058,57.7891568444279,58.2032810954304,138852.723212446,0.0,1.0
2024-02-15,62.56,62.82,61.89,62.19,166178,58.880938960707,59.1256487453903,58.2503406694079,58.5326981132732,176561.30937276,0.0,1.0
2024-02-16,61.88,62.555,61.85,62.31,112432,58.2409287546124,58.8762330033093,58.2126930102259,58.6456410908193,119457.095014973,0.0,1.0
2024-02-20,62.04,62.395,61.39,61.39,100921,58.3915193913405,58.7256423665811,57.7797449296324,57.7797449296324,107226.852550929,0.0,1.0
2024-02-21,62.32,62.43,61.9,62.08,92819,58.6550530056148,58.7585840683654,58.2597525842034,58.4291670505226,98618.6148266932,0.0,1.0
2024-02-22,62.89,62.99,61.99,61.99,127971,59.1915321489588,59.2856512969139,58.344459817363,58.344459817363,135967.019230834,0.0,1.0
2024-02-23,63.17,63.3,62.47,62.83,115499,59.4550657632331,59.5774206555747,58.7962317275474,59.1350606601858,122715.730549438,0.0,1.0
2024-02-26,62.35,63.2,61.89,62.9,103715,58.6832887500013,59.4833015076196,58.2503406694079,59.2009440637543,110195.430210953,0.0,1.0
2024-02-27,61.94,62.79,61.72,62.71,144170,58.2974002433854,59.0974130010037,58.0903381178842,59.0221176826397,153178.182264023,0.0,1.0
2024-02-28,60.96,61.98,60.93,61.35,254729,57.3750325934255,58.3350479025675,57.346796849039,57.7420972704504,270645.246514062,0.0,1.0
2024-02-29,64.46,66.0,60.025,61.22,483880,60.6692027718538,62.1186376503623,56.4950185600454,57.6197423781088,514114.301407474,0.0,1.0
2024-03-01,63.75,64.68,63.51,64.35,201569,60.0009568213727,60.876264897355,59.7750708662804,60.5656717091032,214163.647227418,0.0,1.0
2024-03-04,63.26,64.995,63.19,64.08,152208,59.5397729963927,61.1727402134136,59.4738895928241,60.3115500096245,161718.421072639,0.0,1.0
2024-03-05,62.61,63.55,62.24,63.1,189149,58.9279985346846,59.8127185254625,58.5797576872507,59.3891823596645,200967.607664963,0.0,1.0
2024-03-06,63.34,63.425,62.78,63.13,118757,59.6150683147568,59.6950695905186,59.0880010862082,59.4174181040511,126177.300347705,0.0,1.0
2024-03-07,63.6,64.19,63.46,63.81,274229,59.85977809944,60.4150810723751,59.7280112923029,60.0574283101457,291363.666116951,0.0,1.0
2024-03-08,64.75,65.3,63.775,64.0,348780,60.9421483009236,61.4598036146766,60.0244866083614,60.2362546912604,370572.840466435,0.0,1.0
2024-03-11,64.74,64.96,63.99,64.37,245325,60.9327363861281,61.1397985116293,60.2268427764649,60.5844955386942,260653.655850187,0.0,1.0
2024-03-12,63.62,64.95,63.405,64.73,133401,59.878601929031,61.1303865968338,59.6762457609276,60.9233244713326,141736.302227946,0.0,1.0
2024-03-13,63.57,64.42,63.25,63.5,121460,59.8315423550535,60.6315551126718,59.5303610815972,59.7656589514849,129049.192049582,0.0,1.0
2024-03-14,63.57,63.7,62.81,63.65,184244,59.8315423550535,59.9538972473951,59.1162368305948,59.9068376734176,195756.128272544,0.0,1.0
2024-03-15,63.66,64.2598,62.6822,63.19,415312,60.4056691575796,60.9748070834469,59.4778547795984,59.9596957911947,437686.764979451,0.52,1.0
2024-03-18,63.0,63.58,62.36,63.58,212495,59.7794086856348,60.3297587973438,59.172125803749,60.3297587973438,223943.081645386,0.0,1.0
2024-03-19,64.1,64.5,62.99,62.99,264923,60.8231761388761,61.2027279400547,59.7699198906053,59.7699198906053,279195.618808633,0.0,1.0
2024-03-20,64.96,65.08,63.44,63.67,261029,61.6392125114101,61.7530780517637,60.1969156669313,60.415157952609,275091.831143384,0.0,1.0
2024-03-21,65.8,65.84,64.9089,65.1,182789,62.4362712938852,62.4742264740031,61.5907247688095,61.7720556418226,192636.68298491,0.0,1.0
2024-03-22,65.74,66.05,65.11,66.01,227375,62.3793385237084,62.6734911696219,61.7815444368521,62.635535989504,239624.735589636,0.0,1.0
2024-03-25,66.78,66.8,66.075,66.09,157590,63.3661732067729,63.3851507968318,62.6972131571956,62.7114463497398,166080.097115209,0.0,1.0
2024-03-26,66.9,67.25,66.52,67.0,171236,63.4800387471265,63.8121465731578,63.1194645360068,63.5749266974211,180461.269811663,0.0,1.0
2024-03-27,68.54,68.56,67.02,67.02,142994,65.0362011319589,65.0551787220178,63.5939042874801,63.5939042874801,150697.743555379,0.0,1.0
2024-03-28,69.05,69.31,68.47,68.47,277089,65.5201296784616,65.7668383492278,64.9697795667526,64.9697795667526,292017.057107406,0.0,1.0
2024-04-01,68.29,69.05,68.25,69.05,282630,64.7989812562222,65.5201296784616,64.7610260761044,65.5201296784616,297856.576227372,0.0,1.0
2024-04-02,68.5,68.59,67.57,67.87,188422,64.998245951841,65.0836451071062,64.1157880141007,64.4004518649847,198573.158567434,0.0,1.0
2024-04-03,68.75,69.29,68.27,68.27,150346,65.2354658275777,65.7478607591688,64.7800036661633,64.7800036661633,158445.829563318,0.0,1.0
2024-04-04,66.9,69.52,66.84,69.36,211112,63.4800387471265,65.9661030448465,63.4231059769497,65.8142823243751,222485.573083229,0.0,1.0
2024-04-05,65.41,66.79,65.3,66.66,354850,62.0662082877361,63.3756620018024,61.961831542412,63.2523076664193,373967.39933582,0.0,1.0
2024-04-08,65.47,66.26,65.4,65.77,197784,62.1231410579129,62.8727558652407,62.0567194927066,62.4078049087968,208439.532507358,0.0,1.0
2024-04-09,66.0,66.28,65.54,65.54,341555,62.6260471944746,62.8917334552996,62.1895626231191,62.1895626231191,359956.136621519,0.0,1.0
2024-04-10,65.54,66.29,64.98,65.21,217690,62.1895626231191,62.9012222503291,61.6581901014691,61.8764323871468,229417.960156164,0.0,1.0
2024-04-11,64.95,65.735,64.595,65.56,126515,61.6297237163807,62.3745941261937,61.2928714928346,62.2085402131781,133330.944136878,0.0,1.0
2024-04-12,63.32,64.9,63.21,64.33,99056,60.0830501265777,61.5822797412333,59.9786733812536,61.0414184245538,104392.601686935,0.0,1.0
2024-04-15,63.18,64.0,62.84,63.87,340966,59.9502069961652,60.7282881885814,59.6275879651634,60.6049338531983,359335.404486226,0.0,1.0
2024-04-16,62.91,63.3,62.3,62.79,133001,59.6940095303696,60.0640725365188,59.1151930335722,59.580143990016,140166.374747255,0.0,1.0
2024-04-17,61.74,63.45,61.72,63.03,108850,58.5838205119221,60.2064044619608,58.5648429218632,59.8078750707232,114714.249451047,0.0,1.0
2024-04-18,60.78,61.855,60.21,61.56,239929,57.6728961890934,58.692941654761,57.1320348724138,58.4130222013917,252855.077230503,0.0,1.0
2024-04-19,61.36,61.96,60.36,60.53,191158,58.2232463008024,58.7925740025704,57.2743667978558,57.4356763133568,201456.559453957,0.0,1.0
2024-04-22,61.84,62.295,61.155,61.53,174774,58.6787084622168,59.1104486360575,58.0287260026984,58.3845558163033,184189.878121794,0.0,1.0
2024-04-23,62.12,62.31,61.72,61.72,148775,58.9443947230418,59.1246818286017,58.5648429218632,58.5648429218632,156790.192577671,0.0,1.0
2024-04-24,62.35,62.51,61.75,61.88,150937,59.1626370087195,59.314457729191,58.5933093069516,58.7166636423346,159068.669447797,0.0,1.0
2024-04-25,61.54,62.28,60.86,61.96,158653,58.3940446113328,59.0962154435133,57.7488065493291,58.7925740025704,167200.365807597,0.0,1.0
2024-04-26,61.92,62.275,61.59,61.6,99003,58.7546188224525,59.0914710459985,58.4414885864801,58.4509773815096,104336.746333505,0.0,1.0
2024-04-29,62.02,63.18,61.79,62.25,160785,58.8495067727472,59.9502069961652,58.6312644870694,59.0677490584249,169447.226439932,0.0,1.0
2024-04-30,61.28,62.21,61.2,61.46,140915,58.1473359405667,59.029793878307,58.071425580331,58.3181342510971,148506.738276475,0.0,1.0
2024-05-01,61.36,61.99,61.06,61.6,130457,58.2232463008024,58.8210403876588,57.9385824499184,58.4509773815096,137485.317782593,0.0,1.0
2024-05-02,62.28,62.5,61.6,61.93,109754,59.0962154435133,59.3049689341615,58.4509773815096,58.764107617482,115666.952083144,0.0,1.0
2024-05-03,62.9,63.33,61.91,62.91,114114,59.6845207353402,60.0925389216072,58.745130027423,59.6940095303696,120261.845308744,0.0,1.0
2024-05-06,63.28,63.68,62.9554,63.31,73901,60.0450949464599,60.4246467476385,59.7370886598034,60.0735613315483,77882.3862993277,0.0,1.0
2024-05-07,63.46,63.96,63.42,63.49,125181,60.2158932569902,60.6903330084635,60.1779380768724,60.2443596420786,131925.07542978,0.0,1.0
2024-05-08,63.62,63.98,63.07,63.07,104888,60.3677139774617,60.7093105985225,59.8458302508411,59.8458302508411,110538.798313472,0.0,1.0
2024-05-09,64.5,64.74,63.78,63.79,104178,61.2027279400547,61.4304590207619,60.5195346979331,60.5290234929626,109790.547352422,0.0,1.0
2024-05-10,64.06,64.88,63.77,64.11,104571,60.7852209587582,61.5633021511744,60.5100459029037,60.8326649339055,110204.720067482,0.0,1.0
2024-05-13,64.15,64.92,64.05,64.36,102874,60.8706201140234,61.6012573312923,60.7757321637287,61.0698848096422,108416.294883114,0.0,1.0
2024-05-14,63.89,64.68,63.6601,64.61,79272,60.6239114432573,61.3735262505851,60.4057640455298,61.3071046853788,83542.7467384786,0.0,1.0
2024-05-15,64.05,64.5,63.97,64.3,90160,60.7757321637287,61.2027279400547,60.699821803493,61.0129520394654,95017.3333073625,0.0,1.0
2024-05-16,64.28,64.62,63.76,64.0,112119,60.9939744494064,61.3165934804083,60.5005571078742,60.7282881885814,118159.365495654,0.0,1.0
2024-05-17,63.9,64.75,63.4601,64.5,104606,60.6334002382867,61.4399478157913,60.2159881449405,61.2027279400547,110241.605678238,0.0,1.0
2024-05-20,64.68,65.23,63.56,63.72,181853,61.3735262505851,61.8954099772057,60.3107812072849,60.4626019277564,191650.256365836,0.0,1.0
2024-05-21,64.68,64.69,63.865,64.39,69467,61.3735262505851,61.3830150456145,60.6001894556836,61.0983511947306,73209.5063538437,0.0,1.0
2024-05-22,64.75,65.03,64.36,64.61,112919,61.4399478157913,61.7056340766164,61.0698848096422,61.3071046853788,119002.465170076,0.0,1.0
2024-05-23,64.17,64.9,63.42,64.9,123483,60.8895977040823,61.5822797412333,60.1779380768724,61.5822797412333,130135.596370819,0.0,1.0
2024-05-24,64.55,64.66,64.06,64.65,96514,61.250171915202,61.3545486605261,60.7852209587582,61.3450598654967,101713.652471459,0.0,1.0
2024-05-28,64.4,64.92,64.12,64.59,114896,61.10783998976,61.6012573312923,60.842153728935,61.2881270953199,121085.975240492,0.0,1.0
2024-05-29,63.56,63.98,63.085,63.79,127132,60.3107812072849,60.7093105985225,59.8600634433853,60.5290234929626,133981.184760776,0.0,1.0
2024-05-30,64.11,64.22,63.59,63.85,98727,60.8326649339055,60.9370416792296,60.3392475923733,60.5859562631394,104045.876945829,0.0,1.0
2024-05-31,64.94,64.96,63.95,64.37,263971,61.6202349213512,61.6392125114101,60.6808442134341,61.0793736046716,278192.330196071,0.0,1.0
2024-06-03,64.59,65.47,64.44,65.38,119178,61.2881270953199,62.1231410579129,61.1457951698779,62.0377419026477,125598.666247835,0.0,1.0
2024-06-04,63.29,64.2,63.23,64.11,107503,60.0545837414893,60.9180640891707,59.9976509713125,60.8326649339055,113294.680374239,0.0,1.0
2024-06-05,63.03,63.31,62.55,63.26,246520,59.8078750707232,60.0735613315483,59.3524129093088,60.0261173564009,259801.164673148,0.0,1.0
2024-06-06,61.38,64.7,60.13,64.7,396131,58.2422238908613,61.392503840644,57.0561245121781,61.392503840644,417472.39641059,0.0,1.0
2024-06-07,61.29,62.39,61.14,61.14,210065,58.1568247355962,59.2005921888374,58.0144928101542,58.0144928101542,221382.166384329,0.0,1.0
2024-06-10,60.66,61.255,60.08,60.59,158314,57.5590306487398,58.123613952993,57.0086805370308,57.4926090835335,166843.102320561,0.0,1.0
2024-06-11,60.76,60.83,60.11,60.47,206272,57.6539185990345,57.7203401642407,57.0371469221192,57.37874354318,217384.820052975,0.0,1.0
2024-06-12,62.01,62.85,61.24,61.82,195119,58.8400179777177,59.6370767601928,58.1093807604488,58.6597308721578,205630.956716939,0.0,1.0
2024-06-13,61.15,61.723,61.05,61.42,133170,58.0239816051836,58.567689560372,57.929093654889,58.2801790709792,140344.479553477,0.0,1.0
2024-06-14,60.73,60.77,60.14,60.49,139613,57.6254522139461,57.6634073940639,57.0656133072076,57.3977211332389,147134.593556353,0.0,1.0
2024-06-17,62.12,63.22,61.13,63.22,218863,58.9443947230418,59.9881621762831,58.0050040151247,59.9881621762831,230654.155053785,0.0,1.0
2024-06-18,62.42,62.42,61.24,61.65,191464,59.722475915458,59.722475915458,58.5934704431697,58.9857520055749,200111.97956558,0.52,1.0
2024-06-20,62.27,62.985,61.72,62.17,231210,59.5789582706756,60.2630590441385,59.0527269064734,59.4832798408207,241653.213112428,0.0,1.0
2024-06-21,61.23,62.6,60.945,62.29,495856,58.5839026001842,59.8946970891969,58.3112190750976,59.5980939566466,518252.651879572,0.0,1.0
2024-06-24,61.73,62.85,61.06,61.57,175704,59.0622947494589,60.1338931638343,58.4212492694307,58.909209261691,183640.137350054,0.0,1.0
2024-06-25,60.52,61.72,60.28,61.63,143118,57.904585748214,59.0527269064734,57.6749575165622,58.966616319604,149582.304200616,0.0,1.0
2024-06-26,59.87,60.7,59.59,60.25,223961,57.2826759541569,58.0768069219529,57.014776350563,57.6462539876057,234076.792793877,0.0,1.0
2024-06-27,59.12,59.705,58.65,59.6,216772,56.5650877302448,57.1248065448962,56.1153991099265,57.0243441935485,226563.082534523,0.0,1.0
2024-06-28,57.47,59.69,56.89,59.43,546938,54.9863936376381,57.110454780418,54.4314587444794,56.8616908627951,571641.905943882,0.0,1.0
2024-07-01,56.83,58.14,56.52,57.9,198687,54.3740516865665,55.6274391176663,54.0774485540162,55.3978108860144,207661.225525145,0.0,1.0
2024-07-02,56.73,57.34,56.5,56.96,144394,54.2783732567115,54.8620116788267,54.0583128680452,54.4984336453779,150915.938126188,0.0,1.0
2024-07-03,57.17,57.69,56.87,56.87,100433,54.6993583480733,55.196886183319,54.4123230585085,54.4123230585085,104969.32292081,0.0,1.0
2024-07-05,56.57,57.01,56.11,56.93,128379,54.1252877689436,54.5462728603054,53.6851669916109,54.4697301164214,134177.578159078,0.0,1.0
2024-07-08,57.44,57.93,56.88,56.88,138662,54.9576901086817,55.4265144149709,54.421890901494,54.421890901494,144925.037137647,0.0,1.0
2024-07-09,56.02,57.16,55.95,57.06,185167,53.5990564047414,54.6897905050878,53.5320815038429,54.5941120752329,193530.558852943,0.0,1.0
2024-07-10,56.96,57.09,56.005,56.4,144002,54.4984336453779,54.6228156041893,53.5847046402632,53.9626344381902,150506.232406106,0.0,1.0
2024-07-11,59.66,59.99,57.585,57.85,258285,57.0817512514615,57.3974900699828,55.0964238319713,55.3499716710869,269951.127324698,0.0,1.0
2024-07-12,59.78,60.45,59.595,60.25,160506,57.1965653672874,57.8376108473156,57.0195602720558,57.6462539876057,167755.679355665,0.0,1.0
2024-07-15,60.26,61.29,60.03,60.03,148854,57.6558218305912,58.6413096580971,57.4357614419248,57.4357614419248,155577.385859769,0.0,1.0
2024-07-16,62.73,62.845,60.49,60.5,166160,60.0190790480084,60.1291092423415,57.8758822192575,57.885450062243,173665.05726725,0.0,1.0
2024-07-17,64.48,64.89,62.5,62.5,234175,61.6934515704699,62.0857331328752,59.799018659342,59.799018659342,244752.135204372,0.0,1.0
2024-07-18,63.96,65.53,63.885,63.92,230565,61.1959237352242,62.6980750839469,61.124164912833,61.1576523632822,240979.079976069,0.0,1.0
2024-07-19,61.99,63.5,61.69,63.5,176526,59.3110586670818,60.7558029578915,59.0240233775169,60.7558029578915,184499.265161041,0.0,1.0
2024-07-22,62.14,62.53,61.62,62.17,154435,59.4545763118642,59.8277221882985,58.9570484766184,59.4832798408207,161410.466532666,0.0,1.0
2024-07-23,62.9,63.35,62.125,62.35,130129,60.1817323787618,60.612285313109,59.4402245473859,59.6555010145596,136006.621552299,0.0,1.0
2024-07-24,63.16,63.86,62.665,62.79,154300,60.4304962963846,61.1002453053693,59.9568880686026,60.0764861059213,161269.368899475,0.0,1.0
2024-07-25,64.42,64.97,63.13,63.13,157030,61.636044512557,62.1622758767592,60.4017927674282,60.4017927674282,164122.6765929,0.0,1.0
2024-07-26,65.3,65.6,64.39,64.98,146370,62.4780146952805,62.7650499848453,61.6073409836005,62.1718437197447,152981.189409048,0.0,1.0
2024-07-29,65.58,66.13,65.01,65.53,172180,62.7459142988744,63.2721456630766,62.2005472487012,62.6980750839469,179956.966539932,0.0,1.0
2024-07-30,66.33,66.38,65.29,65.88,155156,63.4635025227865,63.5113417377139,62.468446852295,63.0329495884392,162164.032410673,0.0,1.0
2024-07-31,66.68,68.11,65.93,65.93,250437,63.7983770272788,65.1665785742045,63.0807888033667,63.0807888033667,261748.651581839,0.0,1.0
2024-08-01,65.14,67.48,64.71,66.49,150416,62.3249292075126,64.5638044661184,61.9135119591363,63.6165880105544,157209.937734176,0.0,1.0
2024-08-02,63.42,63.99,63.02,63.75,133323,60.6792602140075,61.2246272641807,60.2965464945877,60.9949990325288,139344.887036842,0.0,1.0
2024-08-05,58.9,61.55,58.53,61.51,273628,56.3545951845639,58.89007357572,56.0005849941006,58.851802203778,285987.134628811,0.0,1.0
2024-08-06,59.54,60.54,58.51,58.75,171752,56.9669371356355,57.923721434185,55.9814493081296,56.2110775397815,179509.634784333,0.0,1.0
2024-08-07,58.75,60.44,58.73,60.06,100025,56.2110775397815,57.8280430043301,56.1919418538105,57.4644649708813,104542.894518276,0.0,1.0
2024-08-08,59.78,60.04,58.99,59.09,110819,57.1965653672874,57.4453292849103,56.4407057714333,56.5363842012883,115824.434167666,0.0,1.0
2024-08-09,59.56,60.0,58.91,59.5,109354,56.9860728216065,57.4070579129683,56.3641630275494,56.9286657636936,114293.263555627,0.0,1.0
2024-08-12,58.73,59.5,58.565,59.5,131498,56.1919418538105,56.9286657636936,56.0340724445498,56.9286657636936,137437.456069625,0.0,1.0
2024-08-13,60.01,60.2,58.61,59.26,130484,57.4166257559538,57.5984147726782,56.0771277379845,56.6990375320417,136377.65606921,0.0,1.0
2024-08-14,59.7,60.375,59.63,60.31,124993,57.1200226234035,57.7658520249244,57.053047722505,57.7036610455186,130638.640485107,0.0,1.0
2024-08-15,60.9,61.59,60.7,60.82,102698,58.2681637816628,58.928344947662,58.0768069219529,58.1916210377789,107336.627655465,0.0,1.0
2024-08-16,61.1,61.23,60.39,60.57,308346,58.4595206413727,58.5839026001842,57.7802037894026,57.9524249631415,322273.265215019,0.0,1.0
2024-08-19,61.55,61.8083,61.11,61.34,80666,58.89007357572,59.1372109600353,58.4690884843582,58.6891488730246,84309.4939186327,0.0,1.0
2024-08-20,61.15,61.52,60.89,61.43,81849,58.5073598563002,58.8613700467635,58.2585959386773,58.7752594598941,85545.9272524505,0.0,1.0
2024-08-21,62.07,62.18,60.97,61.37,98574,59.3876014109657,59.4928476838062,58.3351386825613,58.7178524019811,103026.356253382,0.0,1.0
2024-08-22,61.94,62.27,61.64,62.23,54211,59.2632194521543,59.5789582706756,58.9761841625894,59.5406868987336,56659.5836513897,0.0,1.0
2024-08-23,63.78,64.27,62.12,62.37,102432,61.0237025614853,61.4925268677745,59.4354406258932,59.6746367005305,107058.613059695,0.0,1.0
2024-08-26,63.61,64.57,63.49,64.38,174951,60.8610492307319,61.7795621573394,60.746235114906,61.597773140615,182853.126107142,0.0,1.0
2024-08-27,63.22,63.9599,62.995,63.4,179754,60.4879033542976,61.1958280567944,60.272626887124,60.6601245280365,187873.066345795,0.0,1.0
2024-08-28,63.74,64.45,62.93,62.93,196165,60.9854311895433,61.6647480415135,60.2104359077183,60.2104359077183,205025.3127036,0.0,1.0
2024-08-29,61.93,62.93,60.17,62.93,234994,59.2536516091688,60.2104359077183,57.5697112437217,60.2104359077183,245608.127512399,0.0,1.0
2024-08-30,62.52,62.62,61.37,61.37,199022,59.818154345313,59.9138327751679,58.7178524019811,58.7178524019811,208011.356688991,0.0,1.0
2024-09-03,60.97,62.18,60.47,61.82,166089,58.3351386825613,59.4928476838062,57.8567465332866,59.1484053363283,173590.850363868,0.0,1.0
2024-09-04,60.1,61.35,59.98,60.74,134277,57.5027363428233,58.6987167160101,57.3879222269973,58.1150782938949,140341.976978061,0.0,1.0
2024-09-05,60.32,60.745,59.93,60.64,115688,57.7132288885041,58.1198622153877,57.3400830120698,58.01939986404,120913.355471435,0.0,1.0
2024-09-06,61.07,61.38,60.165,60.36,137623,58.4308171124162,58.7274202449666,57.564927322229,57.7515002604461,143839.1079459,0.0,1.0
2024-09-09,59.33,61.385,59.29,61.07,233519,56.7660124329402,58.7322041664593,56.7277410609982,58.4308171124162,244066.505223826,0.0,1.0
2024-09-10,59.6,59.94,58.63,59.51,148425,57.0243441935485,57.3496508550553,56.0962634239555,56.9382336066791,155129.008936517,0.0,1.0
2024-09-11,59.33,59.44,58.1,59.03,247052,56.7660124329402,56.8712587057806,55.5891677457243,56.4789771433753,258210.759075522,0.0,1.0
2024-09-12,59.94,60.24,59.0,59.64,112986,57.3496508550553,57.6366861446202,56.4502736144188,57.0626155654905,118089.312472301,0.0,1.0
2024-09-13,61.12,61.78,60.285,60.59,108859,58.4786563273437,59.1101339643864,57.6797414380549,57.9715606491125,113775.905567258,0.0,1.0
2024-09-16,61.61,61.8434,60.7,60.99,93417,59.4641441548497,59.6894149103397,58.5858391527248,58.8657385490063,96788.0972946048,0.54,1.0
2024-09-17,61.92,62.5511,61.615,61.88,119480,59.7633469577713,60.3724659542999,59.4689700065097,59.7247401444911,123791.621062113,0.0,1.0
2024-09-18,61.82,63.39,61.54,61.73,142517,59.6668299245708,61.1821473458192,59.3965822316093,59.5799645946903,147659.946927596,0.0,1.0
2024-09-19,63.97,64.28,62.87,63.28,120591,61.7419461383823,62.0411489413039,60.6802587731764,61.0759786092986,124942.713219796,0.0,1.0
2024-09-20,62.93,63.605,62.77,63.51,315876,60.7381689930967,61.3896589672003,60.5837417399759,61.2979677856598,327274.875247874,0.0,1.0
2024-09-23,62.47,62.935,61.96,62.93,98241,60.2941906403743,60.7429948447568,59.8019537710515,60.7381689930967,101786.178814555,0.0,1.0
2024-09-24,62.38,63.02,62.22,62.74,127062,60.2073253104938,60.8250343229772,60.0528980573729,60.5547866300157,131647.229288535,0.0,1.0
2024-09-25,61.65,62.22,61.515,62.19,103344,59.5027509681299,60.0528980573729,59.3724529733092,60.0239429474128,107073.328482114,0.0,1.0
2024-09-26,62.89,63.19,62.14,62.55,118802,60.6995621798165,60.9891132794181,59.9756844308125,60.3714042669347,123089.154380826,0.0,1.0
2024-09-27,62.32,63.9226,62.135,63.4,133198,60.1494150905735,61.6961970646452,59.9708585791525,61.1917990491392,138004.656362833,0.0,1.0
2024-09-30,62.66,62.69,61.615,61.77,149507,60.4775730034553,60.5065281134154,59.4689700065097,59.6185714079705,154902.19191608,0.0,1.0
2024-10-01,62.03,62.85,61.985,62.65,135511,59.8695156942919,60.6609553665363,59.8260830293517,60.4679213001352,140401.124554302,0.0,1.0
2024-10-02,61.48,62.2,61.31,61.76,111679,59.338672011689,60.0335946507328,59.1745930552481,59.6089197046505,115709.109881116,0.0,1.0
2024-10-03,60.92,61.685,60.64,60.97,91695,58.798176625766,59.5365319297501,58.5279289328045,58.8464351423662,95003.9562545232,0.0,1.0
2024-10-04,62.14,62.29,61.36,61.55,128107,59.9756844308125,60.1204599806133,59.2228515718483,59.4062339349293,132729.939733881,0.0,1.0
2024-10-07,62.25,62.27,61.5,61.91,139442,60.0818531673331,60.1011565739732,59.3579754183291,59.7536952544513,144473.980784593,0.0,1.0
2024-10-08,61.84,62.76,61.47,62.03,159896,59.6861333312109,60.5740900366558,59.3290203083689,59.8695156942919,165666.095089953,0.0,1.0
2024-10-09,61.92,62.86,61.652,61.75,259958,59.7633469577713,60.6706070698563,59.5046813087939,59.5992680013304,269338.987513096,0.0,1.0
2024-10-10,61.72,62.27,60.94,61.38,167260,59.5703128913702,60.1011565739732,58.8174800324061,59.2421549784884,173295.836448351,0.0,1.0
2024-10-11,62.5,62.75,61.72,61.72,233880,60.3231457503344,60.5644383333358,59.5703128913702,59.5703128913702,242319.92244733,0.0,1.0
2024-10-14,63.36,63.41,62.38,62.46,177776,61.153192235859,61.2014507524593,60.2073253104938,60.2845389370542,184191.322614146,0.0,1.0
2024-10-15,63.43,64.29,63.1,63.1,192621,61.2207541590994,62.050800644624,60.9022479495376,60.9022479495376,199572.027457359,0.0,1.0
2024-10-16,64.89,64.96,63.415,63.84,249514,62.6299028438272,62.6974647670676,61.2062766041193,61.6164739952216,258518.099578942,0.0,1.0
2024-10-17,65.2,65.73,64.4,65.0,243689,62.9291056467489,63.4406459227117,62.1569693811446,62.7360715803478,252482.895421871,0.0,1.0
2024-10-18,64.99,65.61,64.71,65.56,130849,62.7264198770277,63.3248254828711,62.4561721840662,63.2765669662708,135570.889055544,0.0,1.0
2024-10-21,64.13,65.04,64.06,65.04,223057,61.8963733915031,62.774678393628,61.8288114682628,62.774678393628,231106.35771051,0.0,1.0
2024-10-22,63.72,64.285,63.34,64.0,163855,61.5006535553809,62.045974792964,61.1338888292189,61.7709012483424,169767.96174366,0.0,1.0
2024-10-23,62.27,63.95,61.67,63.59,171573,60.1011565739732,61.7226427317422,59.52205437477,61.3751814122203,177764.47774096,0.0,1.0
2024-10-24,62.94,63.16,61.78,62.13,154049,60.7478206964168,60.9601581694579,59.6282231112906,59.9660327274924,159608.09702877,0.0,1.0
2024-10-25,62.58,63.185,62.21,63.0,137440,60.4003593768948,60.9842874277581,60.0432463540529,60.8057309163371,142399.735510352,0.0,1.0
2024-10-28,63.02,63.42,62.73,62.85,192833,60.8250343229772,61.2111024557793,60.5451349266957,60.6609553665363,199791.67780608,0.0,1.0
2024-10-29,62.66,62.995,61.87,62.29,135657,60.4775730034553,60.8009050646771,59.715088441171,60.1204599806133,140552.393190685,0.0,1.0
2024-10-30,63.71,64.75,62.32,62.32,231709,61.4910018520609,62.4947789973465,60.1494150905735,60.1494150905735,240070.578546042,0.0,1.0
2024-10-31,62.44,64.49,62.43,63.77,125616,60.2652355304141,62.2438347110251,60.255583827094,61.5489120719812,130149.048136411,0.0,1.0
2024-11-01,62.9,63.19,61.855,62.58,137030,60.7092138831366,60.9891132794181,59.700610886191,60.4003593768948,141974.940024618,0.0,1.0
2024-11-04,62.38,63.785,62.31,62.74,100571,60.2073253104938,61.5633896269613,60.1397633872534,60.5547866300157,104200.260477383,0.0,1.0
2024-11-05,62.63,62.88,62.135,62.33,170673,60.4486178934951,60.6899104764965,59.9708585791525,60.1590667938935,176831.999845447,0.0,1.0
2024-11-06,67.02,67.62,65.65,65.65,301605,64.6857156509986,65.2648178502018,63.3634322961513,63.3634322961513,312488.884084688,0.0,1.0
2024-11-07,66.54,67.12,66.2132,66.61,159820,64.222433891636,64.7822326841991,63.9070162271367,64.2899958148764,165587.35251211,0.0,1.0
2024-11-08,67.4,67.71,66.435,66.54,267504,65.0524803771606,65.3516831800823,64.1210910067755,64.222433891636,277157.296623698,0.0,1.0
2024-11-11,69.14,69.795,67.65,67.87,222521,66.7318767548499,67.3640633223135,65.293772960162,65.5061104332032,230551.015319404,0.0,1.0
2024-11-12,68.97,69.41,68.54,68.66,199435,66.567797798409,66.9924727444914,66.1527745556467,66.2685949954874,206631.921212943,0.0,1.0
2024-11-13,68.93,70.0,68.72,69.02,182851,66.5291909851288,67.5619232403746,66.3265052154077,66.6160563150093,189449.461858289,0.0,1.0
2024-11-14,67.41,69.12,66.46,68.87,194962,65.0621320804807,66.7125733482098,64.1452202650756,66.4712807652085,201997.506072243,0.0,1.0
2024-11-15,67.79,68.6,67.5,67.93,444562,65.4288968066427,66.2106847755671,65.1489974103612,65.5640206531235,460604.709094535,0.0,1.0
2024-11-18,67.09,68.24,66.95,67.68,210238,64.753277574239,65.8632234560451,64.6181537277582,65.3227280701222,217824.764218752,0.0,1.0
2024-11-19,67.04,67.17,66.16,66.25,131359,64.7050190576387,64.8304912007994,63.855669165474,63.9425344953545,136099.293196335,0.0,1.0
2024-11-20,69.83,69.84,67.2,67.45,221937,67.3978442839336,67.4074959872537,64.8594463107596,65.1007388937609,229945.940773871,0.0,1.0
2024-11-21,69.44,70.28,69.18,69.83,163218,67.0214278544516,67.8321709333361,66.7704835681302,67.3978442839336,169107.974610947,0.0,1.0
2024-11-22,71.3,71.39,69.52,69.52,171912,68.8166446719815,68.903510001862,67.098641481012,67.098641481012,178115.711081603,0.0,1.0
2024-11-25,72.15,73.16,71.72,71.79,178409,69.6370394541861,70.6118614895115,69.2220162114237,69.2895781346641,184847.165400657,0.0,1.0
2024-11-26,71.8,72.11,71.09,71.63,171507,69.2992298379842,69.5984326409058,68.6139589022604,69.1351508815433,177696.096028622,0.0,1.0
2024-11-27,70.8,72.67,70.55,71.86,187330,68.3340595059788,70.1389280268288,68.0927669229775,69.3571400579045,194090.093518293,0.0,1.0
2024-11-29,71.03,71.76,70.98,71.44,99257,68.5560486823401,69.260623024704,68.5077901657398,68.9517685184623,102838.842749934,0.0,1.0
2024-12-02,71.49,72.015,70.48,71.21,171442,69.0000270350625,69.5067414593653,68.0252049997371,68.729779342101,177628.750402835,0.0,1.0
2024-12-03,71.21,71.805,70.91,71.64,180641,68.729779342101,69.3040556896442,68.4402282424994,69.1448025848633,187159.710581529,0.0,1.0
2024-12-04,71.5,71.99,70.6,71.0,175541,69.0096787383826,69.4826122010652,68.1410254395778,68.5270935723799,181875.669173622,0.0,1.0
2024-12-05,69.89,70.98,66.84,68.01,364223,67.455754503854,68.5077901657398,64.5119849912377,65.6412342796839,377366.551708285,0.0,1.0
2024-12-06,68.25,69.95,68.18,69.95,171680,65.8728751593652,67.5136647237743,65.8053132361248,67.5136647237743,177875.339001871,0.0,1.0
2024-12-09,68.13,70.0471,68.08,68.89,182567,65.7570547195245,67.607382763012,65.7087962029243,66.4905841718486,189155.213277927,0.0,1.0
2024-12-10,68.48,69.41,67.4,67.92,202245,66.0948643357264,66.9924727444914,65.0524803771606,65.5543689498034,209543.324420045,0.0,1.0
2024-12-11,68.38,68.91,67.83,68.63,140605,65.9983473025259,66.5098875784887,65.4675036199229,66.2396398855272,145678.949442906,0.0,1.0
2024-12-12,67.35,68.155,67.06,67.99,162773,65.0042218605604,65.7811839778247,64.7243224642788,65.6219308730438,168646.916095943,0.0,1.0
2024-12-13,66.61,67.23,66.27,66.9,173707,64.2899958148764,64.8884014207197,63.9618379019946,64.569895211158,179975.486439876,0.0,1.0
2024-12-16,65.88,66.91,65.3901,66.15,207748,64.1066134517954,65.1088874629574,63.6299007934767,64.3693454741388,213494.950100452,0.54,1.0
2024-12-17,64.35,65.895,63.521,65.34,293487,62.617798658516,64.1212096752589,61.8111140417653,63.5811494071086,301605.755146289,0.0,1.0
2024-12-18,61.4,65.01,61.26,64.8,283387,59.747208044023,63.260032490911,59.6109766250301,63.0556853624217,291226.358011229,0.0,1.0
2024-12-19,60.45,62.315,60.28,61.67,286780,58.8227805579999,60.637577675298,58.65735669208,60.0099400663665,294713.218850759,0.0,1.0
2024-12-20,60.32,61.0299,59.965,60.2,591975,58.6962799546493,59.3870705570997,58.350835999346,58.5795101669412,608350.853369057,0.0,1.0
2024-12-23,60.76,61.04,59.45,59.9,229037,59.1244358429127,59.3968986808985,57.849698993765,58.2875856976707,235372.86946761,0.0,1.0
2024-12-24,61.16,61.2,60.41,60.97,73832,59.5136684686067,59.5525917311761,58.7838572954305,59.328782971402,75874.4207203753,0.0,1.0
2024-12-26,61.8,62.23,60.56,60.56,211178,60.136440669717,60.554865742338,58.9298195300657,58.9298195300657,217019.834474042,0.0,1.0
2024-12-27,61.26,62.3473,60.905,61.52,201262,59.6109766250301,60.6690082098228,59.2655326697268,59.8639778317312,206829.527346194,0.0,1.0
2024-12-30,60.76,61.145,60.22,61.05,109783,59.1244358429127,59.4990722451431,58.5989717982259,59.4066294965408,112819.936205778,0.0,1.0
2024-12-31,61.12,61.63,60.66,61.01,173305,59.4747452060373,59.9710168037971,59.0271276864892,59.3677062339714,178099.15054373,0.0,1.0
2025-01-02,60.5,62.33,60.1039,61.81,215525,58.8714346362116,60.6521738987615,58.4859970286182,60.1461714853594,221487.085894448,0.0,1.0
2025-01-03,61.03,61.25,60.01,60.5,251806,59.3871678652561,59.6012458093878,58.3946246697365,58.8714346362116,258771.730197135,0.0,1.0
2025-01-06,60.67,61.755,60.5,61.12,178898,59.0368585021316,60.0926519993264,58.8714346362116,59.4747452060373,183846.870165155,0.0,1.0
2025-01-07,59.49,61.35,59.405,60.67,233241,57.8886222563344,59.6985539658113,57.8059103233744,59.0368585021316,239693.165067194,0.0,1.0
2025-01-08,59.66,60.31,58.81,58.92,239543,58.0540461222543,58.686549139007,57.2269267926546,57.3339657647205,246169.497814239,0.0,1.0
2025-01-10,58.03,58.87,57.885,58.59,202593,56.4679231725514,57.2853116865087,56.3268263457374,57.012848848523,208197.34690924,0.0,1.0
2025-01-13,59.03,59.16,57.56,57.63,136796,57.4410047367863,57.5675053401369,56.010574837361,56.0786905468575,140580.199058193,0.0,1.0
2025-01-14,59.92,60.13,59.01,59.27,145614,58.3070473289554,58.5113944574447,57.4215431055016,57.6745443122027,149642.132121258,0.0,1.0
2025-01-15,60.79,61.39,60.18,61.07,118878,59.1536282898397,59.7374772283807,58.5600485356565,59.4260911278255,122166.531942746,0.0,1.0
2025-01-16,61.39,61.6,60.57,60.68,124449,59.7374772283807,59.94182435687,58.9395503457081,59.0465893177739,127891.642976352,0.0,1.0
2025-01-17,61.44,62.2,61.13,61.94,148550,59.7861313065924,60.525673295411,59.4844760216796,60.2726720887099,152659.350932005,0.0,1.0
2025-01-21,62.18,62.43,61.815,61.84,126299,60.5062116641263,60.749482055185,60.1510368931805,60.1753639322864,129792.819679308,0.0,1.0
2025-01-22,61.25,62.3,61.13,61.59,170609,59.6012458093878,60.6229814518344,59.4844760216796,59.9320935412277,175328.570872826,0.0,1.0
2025-01-23,61.49,61.5921,60.61,61.01,146444,59.8347853848042,59.9341370125126,58.9784736082775,59.3677062339714,150495.092479882,0.0,1.0
2025-01-24,61.78,61.97,60.98,61.19,137088,60.1169790384323,60.3018645356369,59.3385137870444,59.5428609155337,140880.276678335,0.0,1.0
2025-01-27,62.45,62.75,61.74,61.74,161401,60.7689436864697,61.0608681557402,60.0780557758629,60.0780557758629,165865.849207516,0.0,1.0
2025-01-28,61.63,62.365,61.51,62.11,136977,59.9710168037971,60.6862317535097,59.8542470160889,60.4380959546298,140766.206076157,0.0,1.0
2025-01-29,61.88,62.36,61.14,61.3,197021,60.2142871948558,60.6813663456885,59.494206837322,59.6498998875995,202471.208212551,0.0,1.0
2025-01-30,62.33,63.03,61.67,62.24,188966,60.6521738987615,61.3333309937259,60.0099400663665,60.5645965579804,194193.38208157,0.0,1.0
2025-01-31,61.22,62.39,60.91,61.98,200403,59.5720533624608,60.7105587926156,59.2703980775479,60.3115953512793,205946.764758172,0.0,1.0
2025-02-03,60.61,60.9076,59.3125,59.95,174569,58.9784736082775,59.2680626817938,57.7159002786827,58.3362397758824,179398.116680236,0.0,1.0
2025-02-04,61.72,61.74,60.67,60.67,147241,60.0585941445782,60.0780557758629,59.0368585021316,59.0368585021316,151314.139956777,0.0,1.0
2025-02-05,62.3,62.58,61.5875,61.88,124905,60.6229814518344,60.8954442898202,59.9296608373171,60.2142871948558,128360.257342054,0.0,1.0
2025-02-06,62.01,62.87,61.8,62.87,129565,60.3407877982063,61.1776379434483,60.136440669717,61.1776379434483,133149.167307339,0.0,1.0
2025-02-07,61.14,62.09,60.77,62.09,90579,59.494206837322,60.4186343233451,59.1341666585551,60.4186343233451,93084.6943660049,0.0,1.0
2025-02-10,61.03,61.6,60.655,61.31,136520,59.3871678652561,59.94182435687,59.022262278668,59.6596307032419,140296.564047373,0.0,1.0
2025-02-11,61.03,61.27,60.32,60.66,80301,59.3871678652561,59.6207074406725,58.6962799546493,59.0271276864892,82522.3732022276,0.0,1.0
2025-02-12,59.87,60.45,59.25,59.76,154249,58.2583932507436,58.8227805579999,57.655082680918,58.1513542786778,158516.002840194,0.0,1.0
2025-02-13,60.79,60.91,60.215,60.37,113960,59.1536282898397,59.2703980775479,58.5941063904047,58.7449340328611,117112.484902129,0.0,1.0
2025-02-14,61.13,61.67,60.53,61.29,96180,59.4844760216796,60.0099400663665,58.9006270831387,59.6401690719572,98840.6352920916,0.0,1.0
2025-02-18,61.82,61.95,60.95,60.95,126674,60.1559023010017,60.2824029043522,59.3093213401173,59.3093213401173,130178.193335313,0.0,1.0
2025-02-19,60.77,61.335,60.75,61.05,121445,59.1341666585551,59.6839577423478,59.1147050272704,59.4066294965408,124804.543075983,0.0,1.0
2025-02-20,61.11,61.255,60.51,60.53,131112,59.4650143903949,59.606111217209,58.881165451854,58.9006270831387,134738.962096244,0.0,1.0
2025-02-21,59.95,61.69,59.825,61.58,132010,58.3362397758824,60.0294016976512,58.2146045803531,59.9223627255853,135661.80354449,0.0,1.0
2025-02-24,59.81,60.71,59.651,60.35,167494,58.2000083568895,59.075781764701,58.0452883881762,58.7254724015764,172127.400370281,0.0,1.0
2025-02-25,60.56,61.085,60.3,60.34,130478,58.9298195300657,59.440687351289,58.6768183233646,58.715741585934,134087.423701825,0.0,1.0
2025-02-26,60.35,61.285,60.0,60.5,117432,58.7254724015764,59.635303664136,58.3848938540942,58.8714346362116,120680.531125191,0.0,1.0
2025-02-27,55.26,59.81,53.425,59.81,459065,53.7724872396207,58.2000083568895,51.9868825692497,58.2000083568895,471764.153050156,0.0,1.0
2025-02-28,57.26,57.48,55.82,55.82,357348,55.7186503680905,55.9327283122222,54.3174129155923,54.3174129155923,367233.34726927,0.0,1.0
2025-03-03,55.52,58.3,54.96,57.38,210742,54.0254884463218,56.7306551948948,53.4805627703503,55.8354201557987,216571.773369993,0.0,1.0
2025-03-04,54.63,55.41,53.884,54.86,225315,53.1594458541528,53.918449474256,52.4335270072335,53.3832546139268,231547.907473878,0.0,1.0
2025-03-05,56.32,56.53,54.99,54.99,158765,54.8039536977097,55.0083008261991,53.5097552172773,53.5097552172773,163156.929321573,0.0,1.0
2025-03-06,56.5,56.71,55.24,56.05,174883,54.979108379272,55.1834555077613,53.753025608336,54.5412216753663,179720.802888198,0.0,1.0
2025-03-07,57.55,57.83,56.19,56.51,202867,56.0008440217187,56.2733068597044,54.6774530943592,54.9888391949144,208478.926593894,0.0,1.0
2025-03-10,55.37,57.58,55.22,56.9,209342,53.8795262116866,56.0300364686457,53.7335639770513,55.368341004966,215133.045054242,0.0,1.0
2025-03-11,55.58,56.17,55.1025,56.02,191648,54.0838733401759,54.6579914630745,53.6192268932537,54.5120292284393,196949.574469315,0.0,1.0
2025-03-12,54.57,56.09,53.8995,55.7,171861,53.1010609602987,54.5801449379357,52.4486097714791,54.2006431278841,176615.205052341,0.0,1.0
2025-03-13,54.82,55.29,53.59,54.77,193343,53.3443313513574,53.8016796865478,52.1474410273484,53.2956772731456,198691.463394457,0.0,1.0
2025-03-14,55.87,55.97,55.1,55.1,111712,54.366066993804,54.4633751502275,53.6167941893432,53.6167941893432,114802.298292266,0.0,1.0
2025-03-17,56.25,56.36,55.4,55.4,141038,55.2613020329001,55.3693685790978,54.4262423577363,54.4262423577363,143561.356829356,0.54,1.0
2025-03-18,55.95,56.25,55.43,56.25,136824,54.9665750887247,55.2613020329001,54.4557150521539,55.2613020329001,139271.962781802,0.0,1.0
2025-03-19,56.51,56.6075,55.39,56.19,150394,55.5167320511855,55.6125183080426,54.4164181262638,55.202356644065,153084.748074946,0.0,1.0
2025-03-20,56.26,56.47,55.5701,55.99,123062,55.2711262643726,55.4774351252955,54.5933525350838,55.0058720146147,125263.742354077,0.0,1.0
2025-03-21,55.03,55.885,54.195,55.55,325096,54.0627457932532,54.9027175841533,53.2424224652982,54.573605829824,330912.398501088,0.0,1.0
2025-03-24,55.57,55.795,54.68,55.48,173766,54.5932542927691,54.8142995009007,53.7188976917152,54.5048362095164,176874.904145052,0.0,1.0
2025-03-25,55.06,55.59,54.7,55.36,114399,54.0922184876708,54.6129027557141,53.7385461546602,54.3869454318463,116445.74979737,0.0,1.0
2025-03-26,55.61,55.72,55.05,55.05,105923,54.6325512186591,54.7406177648568,54.0823942561983,54.0823942561983,107818.102918617,0.0,1.0
2025-03-27,55.99,56.18,54.7101,55.44,136549,55.0058720146147,55.1925324125925,53.7484686284475,54.4655392836264,138992.042667166,0.0,1.0
2025-03-28,54.85,56.22,54.18,56.22,133371,53.885909626748,55.2318293384826,53.2276861180894,55.2318293384826,135757.184033296,0.0,1.0
2025-03-31,54.99,55.29,54.13,54.4,191906,54.0234488673632,54.3181758115386,53.1785649607268,53.4438192104847,195339.452797788,0.0,1.0
2025-04-01,55.25,55.4332,54.58,54.79,150570,54.2788788856486,54.4588588062251,53.62065537699,53.8269642379129,153263.896948313,0.0,1.0
2025-04-02,55.71,55.71,54.65,54.66,106906,54.7307935333843,54.7307935333843,53.6894249972976,53.6992492287702,108818.690092026,0.0,1.0
2025-04-03,53.56,54.85,53.1,53.97,229518,52.6185837667934,53.885909626748,52.1666691190577,53.0213772571666,233624.381349425,0.0,1.0
2025-04-04,51.86,52.525,50.225,52.23,310330,50.9484644164658,51.6017758093881,49.3422025707095,51.3119609809489,315882.215182108,0.0,1.0
2025-04-07,50.69,52.78,48.85,50.45,249600,49.7990293341815,51.8522937119372,47.9913707432386,49.5632477788411,254065.674957155,0.0,1.0
2025-04-08,49.01,52.06,48.4,51.72,215710,48.1485584467989,51.1449490459161,47.5492803269754,50.8109251758506,219569.337920705,0.0,1.0
2025-04-09,52.46,52.87,48.23,48.86,242948,51.5379183048167,51.9407117951899,47.3822683919426,48.0011949747111,247294.661856935,0.0,1.0
2025-04-10,50.9,51.85,49.19,51.16,189278,50.0053381951043,50.9386401849933,48.3253946133041,50.2607682133897,192664.434393191,0.0,1.0
2025-04-11,51.96,52.81,49.99,50.83,118572,51.046706731191,51.8817664063548,49.1113331311054,49.9365685747967,120693.41030056,0.0,1.0
2025-04-14,52.55,53.03,52.09,52.45,126296,51.6263363880694,52.0978994987501,51.1744217403337,51.5280940733442,128555.602902199,0.0,1.0
2025-04-15,51.24,52.33,50.75,51.91,115941,50.3393620651698,51.410203295674,49.8579747230166,50.9975855738284,118015.338221985,0.0,1.0
2025-04-16,50.9,51.765,50.24,51.37,134292,50.0053381951043,50.8551342174769,49.3569389179183,50.4670770743125,136694.661944496,0.0,1.0
2025-04-17,51.32,51.675,50.64,50.92,113555,50.41795591695,50.7667161342243,49.7499081768189,50.0249866580493,115586.649518268,0.0,1.0
2025-04-21,51.18,51.24,50.71,50.96,111366,50.2804166763347,50.3393620651698,49.8186777971265,50.0642835839394,113358.485405764,0.0,1.0
2025-04-22,52.41,52.71,51.23,51.46,137894,51.4887971474542,51.7835240916296,50.3295378336973,50.5554951575652,140361.106500569,0.0,1.0
2025-04-23,52.62,54.044,52.3209,53.85,138448,51.695106008377,53.0940765700632,51.401263245034,52.9034864794964,140925.018295145,0.0,1.0
2025-04-24,53.79,53.91,52.45,52.54,106708,52.8445410906613,52.9624318683315,51.5280940733442,51.6165121565969,108617.147609488,0.0,1.0
2025-04-25,53.47,53.995,52.76,53.58,100066,52.5301656835408,53.0459378358479,51.8326452489922,52.6382322297385,101856.313422527,0.0,1.0
2025-04-28,53.52,54.1957,53.06,53.53,71678,52.5792868409034,53.2431101615013,52.1273721931677,52.5891110723759,72960.4144614543,0.0,1.0
2025-04-29,53.64,54.54,53.38,53.38,160474,52.6971776185736,53.5813584511,52.4417476002882,52.4417476002882,163345.092640523,0.0,1.0
2025-04-30,52.48,52.94,51.81,52.94,148768,51.5575667677618,52.0094814154975,50.8993432591032,52.0094814154975,151429.656778951,0.0,1.0
2025-05-01,52.45,52.9,51.4,52.38,132360,51.5280940733442,51.9701844896074,50.4965497687301,51.4593244530366,134728.095902761,0.0,1.0
2025-05-02,54.32,54.55,53.07,53.16,102853,53.3652253587046,53.5911826825725,52.1371964246402,52.2256145078928,104693.17654795,0.0,1.0
2025-05-05,53.7,54.625,53.7,54.04,133004,52.7561230074087,53.6648644186164,52.7561230074087,53.0901468774742,135383.617916673,0.0,1.0
2025-05-06,53.69,53.975,53.177,53.59,96966,52.7462987759361,53.0262893729028,52.2423157013961,52.648056461211,98700.8503120816,0.0,1.0
2025-05-07,53.53,54.29,53.35,54.29,123747,52.5891110723759,53.3357526642871,52.4122749058706,53.3357526642871,125960.997912352,0.0,1.0
2025-05-08,54.87,55.09,53.82,53.84,122697,53.905558089693,54.1216911820883,52.8740137850789,52.8936622480239,124892.212020105,0.0,1.0
2025-05-09,54.82,55.1,54.45,54.92,100803,53.8564369323304,54.1315154135608,53.4929403678473,53.9546792470556,102606.499329752,0.0,1.0
2025-05-12,56.38,56.94,55.66,56.94,189538,55.3890170420428,55.9391740045037,54.6816723760217,55.9391740045037,192929.086137938,0.0,1.0
2025-05-13,56.26,56.74,55.99,56.56,105037,55.2711262643726,55.7426893750534,55.0058720146147,55.5658532085481,106916.251203825,0.0,1.0
2025-05-14,56.5,56.71,55.6,56.2,97568,55.506907819713,55.7132166806359,54.6227269871866,55.2121808755376,99313.6208903035,0.0,1.0
2025-05-15,56.44,56.72,56.13,56.27,116987,55.4479624308779,55.7230409121084,55.1434112552299,55.2809504958452,119080.052548929,0.0,1.0
2025-05-16,56.71,56.8853,55.97,56.27,137820,55.7132166806359,55.8854354583491,54.9862235516697,55.2809504958452,140285.782542448,0.0,1.0
2025-05-19,56.84,56.92,55.9251,55.99,106166,55.8409316897786,55.9195255415587,54.9421127523581,55.0058720146147,108065.450510823,0.0,1.0
2025-05-20,56.7,57.145,56.5,56.83,73564,55.7033924491633,56.1405707496903,55.506907819713,55.831107458306,74880.1575021963,0.0,1.0
2025-05-21,55.47,56.7,55.37,55.92,72325,54.4950119780439,55.7033924491633,54.3967696633188,54.9371023943071,73618.9901493441,0.0,1.0
2025-05-22,55.4,55.67,54.74,55.0,75201,54.4262423577363,54.6914966074942,53.7778430805503,54.0332730988357,76546.4456027767,0.0,1.0
2025-05-23,54.77,55.005,54.035,54.47,89900,53.8073157749678,54.0381852145719,53.0852347617379,53.5125888307924,91508.4302029178,0.0,1.0
2025-05-27,56.05,56.16,55.14,55.33,98413,55.0648174034498,55.1728839496475,54.1708123394509,54.3574727374287,100173.739060731,0.0,1.0
2025-05-28,55.18,56.002,55.12,55.91,116727,54.210109265341,55.0176610923818,54.1511638765059,54.9272781628346,118815.400804182,0.0,1.0
2025-05-29,55.98,56.12,54.905,55.37,122922,54.9960477831422,55.1335870237574,53.9399428998468,54.3967696633188,125121.237568443,0.0,1.0
2025-05-30,55.6,56.02,55.32,55.7,114442,54.6227269871866,55.0353447090323,54.3476485059562,54.7209693019118,116489.519124386,0.0,1.0
2025-06-02,54.84,55.44,54.48,55.44,310818,53.8760853952754,54.4655392836264,53.5224130622649,54.4655392836264,316378.946149171,0.0,1.0
2025-06-03,55.76,55.8499,54.67,54.69,151294,54.7799146907469,54.8682345316848,53.7090734602427,53.7287219231877,154000.850268301,0.0,1.0
2025-06-04,55.07,55.91,55.02,55.8,153114,54.1020427191433,54.9272781628346,54.0529215617807,54.8192116166369,155853.41248153,0.0,1.0
2025-06-05,63.68,64.32,59.69,60.395,747404,62.5607060169792,63.1894568312202,58.6408376594455,59.3334459782578,760776.04858044,0.0,1.0
2025-06-06,66.46,67.89,64.195,64.43,515515,65.2918423663385,66.6967074669083,63.0666539378138,63.2975233774179,524738.246897188,0.0,1.0
2025-06-09,65.28,66.99,64.98,66.76,468713,64.1325830525817,65.8125266343819,63.8378561084062,65.586569310514,477098.897060069,0.0,1.0
2025-06-10,64.19,66.465,64.0,66.05,360661,63.0617418220775,65.2967544820748,62.8750814240997,64.8890488759654,367113.703508504,0.0,1.0
2025-06-11,64.5,65.49,64.0825,64.46,237072,63.3662929977255,64.3388919135045,62.956131333748,63.3269960718354,241313.532425652,0.0,1.0
2025-06-12,64.96,64.98,63.7,64.15,236486,63.8182076454612,63.8378561084062,62.5803544799242,63.0224448961874,240717.048108645,0.0,1.0
2025-06-13,63.48,64.67,63.325,64.03,188532,62.3642213875289,63.5333049327583,62.2119457997049,62.9045541185173,191905.087464032,0.0,1.0
2025-06-16,64.59,64.99,62.91,63.8,233104,63.4547110809781,63.8476803398787,61.8042401935955,62.6785967946494,237274.539644282,0.0,1.0
2025-06-17,63.25,64.12,63.14,63.7,228870,62.6687725631769,63.5307778142435,62.5597833935018,63.1146373482114,230992.676382908,0.54,1.0
2025-06-18,63.04,63.99,62.92,63.08,217368,62.4607023301608,63.4019724319002,62.3418050541516,62.5003347554972,219384,0.0,1.0
2025-06-20,62.74,63.655,62.635,63.28,395102,62.1634591401378,63.0700508697079,62.0594240236298,62.6984968821792,398766.410732031,0.0,1.0
2025-06-23,65.14,65.21,62.57,62.57,237357,64.5414046603216,64.6107614046603,61.9950213324582,61.9950213324582,239558.389864194,0.0,1.0
2025-06-24,66.02,66.3,65.0222,65.51,194856,65.4133180177223,65.6907449950771,64.4246871677059,64.9080045946833,196663.210334548,0.0,1.0
2025-06-25,65.3,66.01,64.7954,66.01,156422,64.6999343616672,65.4034099113883,64.1999713160486,65.4034099113883,157872.750579662,0.0,1.0
2025-06-26,66.15,66.84,65.77,65.91,210458,65.5421234000656,66.2257827371185,65.1656153593699,65.3043288480472,212409.912553826,0.0,1.0
2025-06-27,64.9,66.22,64.71,66.13,435245,64.3036101083032,65.6114801444043,64.1153560879553,65.5223071873974,439281.720768467,0.0,1.0
2025-06-30,64.99,66.035,64.47,65.54,202542,64.3927830653101,65.4281801772235,63.877561535937,64.9377289136856,204420.49486585,0.0,1.0
2025-07-01,69.8,70.0,64.95,65.11,626641,69.1585822120118,69.3567443386938,64.3531506399737,64.5116803413193,632452.841006956,0.0,1.0
2025-07-02,69.66,70.05,69.03,69.8,284061,69.0198687233344,69.4062848703643,68.3956580242862,69.1585822120118,286695.550513415,0.0,1.0
2025-07-03,69.73,70.04,69.076,69.31,105498,69.0892254676731,69.3963767640302,68.441235313423,68.673085001641,106476.451142763,0.0,1.0
2025-07-07,68.79,70.47,68.69,69.29,241939,68.1578634722678,69.8224253363964,68.0587824089268,68.6532687889728,244182.886054985,0.0,1.0
2025-07-08,68.21,69.46,68.19,68.83,250323,67.58319330489,68.8217065966524,67.5633770922219,68.1974958976042,252644.644253064,0.0,1.0
2025-07-09,67.9,68.35,67.36,67.83,262260,67.276042008533,67.7219067935674,66.7410042664916,67.2066852641943,264692.355084465,0.0,1.0
2025-07-10,67.49,68.6704,67.355,68.0,217362,66.8698096488349,68.039362520512,66.7360502133246,67.375123071874,219377.944352435,0.0,1.0
2025-07-11,66.9,67.6,66.725,66.93,241393,66.2852313751231,66.97879881851,66.1118395142763,66.3149556941254,243631.822126532,0.0,1.0
2025-07-14,66.6,66.87,66.075,66.74,150644,65.9879881851001,66.2555070561208,65.4678126025599,66.1267016737775,152041.161974164,0.0,1.0
2025-07-15,65.07,66.8,65.06,66.8,140762,64.4720479159829,66.1861503117821,64.4621398096488,66.1861503117821,142067.510433919,0.0,1.0
2025-07-16,65.27,65.48,64.37,65.3,178152,64.6702100426649,64.878280275681,63.778480472596,64.6999343616672,179804.287512421,0.0,1.0
2025-07-17,65.89,66.5464,65.2,65.23,146181,65.2845126353791,65.9348807351493,64.6008532983262,64.6305776173285,147536.769460086,0.0,1.0
2025-07-18,65.83,66.0465,65.09,65.93,191745,65.2250639973745,65.4395744995077,64.4918641286511,65.3241450607155,193523.357071878,0.0,1.0
2025-07-21,65.77,66.42,65.77,65.97,153486,65.1656153593699,65.8096422710863,65.1656153593699,65.3637774860518,154909.520370984,0.0,1.0
2025-07-22,67.02,67.49,65.57,66.11,168869,66.4041286511323,66.8698096488349,64.9674532326879,65.5024909747292,170435.191454124,0.0,1.0
2025-07-23,67.41,67.82,67.155,67.42,147736,66.7905447981621,67.1967771578602,66.5378880866426,66.8004529044962,149106.191454124,0.0,1.0
2025-07-24,67.01,67.64,66.24,66.79,131128,66.3942205447982,67.0184312438464,65.6312963570725,66.176242205448,132344.158993044,0.0,1.0
2025-07-25,66.44,66.96,65.76,66.96,211970,65.8294584837545,66.3446800131277,65.1557072530358,66.3446800131277,213935.935740311,0.0,1.0
2025-07-28,64.93,66.27,64.4122,66.18,203583,64.3333344273055,65.6610206760748,63.8202926813259,65.5718477190679,205471.14971845,0.0,1.0
2025-07-29,65.14,65.815,64.865,65.39,258907,64.5414046603216,65.2102018378733,64.2689317361339,64.7891073186741,261308.25736999,0.0,1.0
2025-07-30,63.53,64.82,62.975,64.79,265685,62.9461995405317,64.2243452576304,62.3962996389892,64.1946209386282,268149.120569725,0.0,1.0
2025-07-31,63.43,63.635,62.56,62.56,219824,62.8471184771907,63.0502346570397,61.9851132261241,61.9851132261241,221862.778403445,0.0,1.0
2025-08-01,62.18,63.42,61.755,63.04,218017,61.6086051854283,62.8372103708566,61.1875106662291,62.4607023301608,220039.019211659,0.0,1.0
2025-08-04,62.84,62.99,62.07,62.2,163681,62.2625402034788,62.4111617984903,61.4996160157532,61.6284213980965,165199.074859225,0.0,1.0
2025-08-05,63.91,63.97,62.615,62.88,239653,63.3227075812274,63.382156219232,62.0396078109616,62.3021726288152,241875.684332561,0.0,1.0
2025-08-06,66.04,66.48,63.5975,64.0,234482,65.4331342303906,65.8690909090909,63.0130792582868,63.4118805382343,236656.725405763,0.0,1.0
2025-08-07,66.53,67.42,66.19,66.62,216354,65.9186314407614,66.8004529044962,65.581755825402,66.0078043977683,218360.595561444,0.0,1.0
2025-08-08,66.54,66.71,66.01,66.63,154244,65.9285395470955,66.0969773547752,65.4034099113883,66.0177125041024,155674.550513415,0.0,1.0
2025-08-11,66.13,67.0,65.33,66.6,161182,65.5223071873974,66.3843124384641,64.7296586806695,65.9879881851001,162676.897648228,0.0,1.0
2025-08-12,67.82,68.05,66.1779,66.52,147646,67.1967771578602,67.4246636035445,65.5697670167378,65.9087233344273,149015.356740643,0.0,1.0
2025-08-13,68.97,69.04,67.85,68.0,208260,68.3362093862816,68.4055661306203,67.2265014768625,67.375123071874,210191.526995694,0.0,1.0
2025-08-14,68.1,68.27,66.94,67.62,186103,67.474204135215,67.6426419428946,66.3248638004595,66.9986150311782,187829.029811196,0.0,1.0
2025-08-15,67.58,68.25,66.87,68.25,222188,66.9589826058418,67.6228257302265,66.2555070561208,67.6228257302265,224248.70354422,0.0,1.0
2025-08-18,66.96,67.655,66.79,67.5,127827,66.3446800131277,67.0332934033476,66.176242205448,66.879717755169,129012.543557469,0.0,1.0
2025-08-19,67.36,67.98,66.83,66.98,166442,66.7410042664916,67.3553068592058,66.2158746307844,66.3644962257959,167985.682013912,0.0,1.0
2025-08-20,67.11,67.815,66.7905,67.32,177292,66.4933016081391,67.1918231046931,66.1767376107647,66.7013718411552,178936.311361378,0.0,1.0
2025-08-21,67.93,68.105,67.03,67.03,208129,67.3057663275353,67.479158188382,66.4140367574664,66.4140367574664,210059.312023849,0.0,1.0
2025-08-22,67.79,69.21,67.53,68.24,290295,67.1670528388579,68.5740039383,66.9094420741713,67.6129176238923,292987.368333885,0.0,1.0
2025-08-25,66.49,67.45,66.2,67.23,198935,65.878999015425,66.8301772234985,65.5916639317361,66.6121988841483,200780.041404439,0.0,1.0
2025-08-26,66.33,66.7,65.65,66.16,317678,65.7204693140794,66.0870692484411,65.0467180833607,65.5520315063997,320624.334547864,0.0,1.0
2025-08-27,65.83,66.335,65.18,65.72,273715,65.2250639973745,65.7254233672465,64.581037085658,65.1160748276994,276253.595561444,0.0,1.0
2025-08-28,67.0,68.68,64.73,67.56,491464,66.3843124384641,68.0488743025927,64.1351723006236,66.9391663931736,496022.129181848,0.0,1.0
2025-08-29,65.31,67.305,64.76,66.65,320797,64.7098424680013,66.6865096816541,64.1648966196259,66.0375287167706,323772.262007287,0.0,1.0
2025-09-02,62.19,64.7,62.19,64.4,255366,61.6185132917624,64.1054479816213,61.6185132917624,63.8082047915983,257734.416031799,0.0,1.0
2025-09-03,60.93,61.955,60.39,61.81,221397,60.3700918936659,61.3856727929111,59.8350541516245,61.2420052510666,223450.367340179,0.0,1.0
2025-09-04,61.4,61.48,60.59,61.28,251036,60.8357728913686,60.9150377420413,60.0332162783065,60.7168756153594,253364.257038754,0.0,1.0
2025-09-05,61.37,62.58,60.8644,62.03,276092,60.8060485723663,62.0049294387922,60.3050947161142,61.4599835904168,278652.641271944,0.0,1.0
2025-09-08,61.22,61.59,60.53,61.32,188229,60.6574269773548,61.0240269117164,59.9737676403019,60.7565080406958,189974.747598542,0.0,1.0
2025-09-09,60.23,61.535,60.01,61.4,166059,59.676524450279,60.9695323268789,59.4585461109288,60.8357728913686,167599.129844319,0.0,1.0
2025-09-10,60.89,61.1,59.7802,59.98,194744,60.3304594683295,60.5385297013456,59.2308578273712,59.4288217919265,196550.171579993,0.0,1.0
2025-09-11,61.86,62.06,60.98,60.98,179484,61.2915457827371,61.4897079094191,60.4196324253364,60.4196324253364,181148.641271944,0.0,1.0
2025-09-12,61.69,61.985,61.22,61.75,244765,61.1231079750574,61.4153971119134,60.6574269773548,61.182556613062,247035.096058298,0.0,1.0
2025-09-15,61.15,61.99,60.975,61.79,220572,60.5880702330161,61.4203511650804,60.4146783721693,61.2221890383984,222617.715799934,0.0,1.0
2025-09-16,60.38,60.535,59.65,60.46,221188,60.38,60.535,59.65,60.46,221188,0.56,1.0
2025-09-17,60.02,61.7,59.88,60.8,250333,60.02,61.7,59.88,60.8,250333,0.0,1.0
2025-09-18,60.45,60.84,59.57,60.17,174297,60.45,60.84,59.57,60.17,174297,0.0,1.0
2025-09-19,59.62,60.48,59.3301,60.48,417287,59.62,60.48,59.3301,60.48,417287,0.0,1.0
2025-09-22,59.71,59.825,59.31,59.73,155587,59.71,59.825,59.31,59.73,155587,0.0,1.0
2025-09-23,59.65,60.605,59.358,59.6,211892,59.65,60.605,59.358,59.6,211892,0.0,1.0
2025-09-24,59.4,60.14,59.35,59.67,155039,59.4,60.14,59.35,59.67,155039,0.0,1.0
2025-09-25,58.87,59.15,58.525,59.02,133125,58.87,59.15,58.525,59.02,133125,0.0,1.0
2025-09-26,59.39,59.6,58.78,58.78,136903,59.39,59.6,58.78,58.78,136903,0.0,1.0
2025-09-29,59.23,59.54,58.575,59.54,132631,59.23,59.54,58.575,59.54,132631,0.0,1.0
2025-09-30,59.76,59.77,58.665,58.8,139727,59.76,59.77,58.665,58.8,139727,0.0,1.0
2025-10-01,60.24,60.41,59.15,59.48,235916,60.24,60.41,59.15,59.48,235916,0.0,1.0
2025-10-02,60.4,60.855,59.86,60.49,141054,60.4,60.855,59.86,60.49,141054,0.0,1.0
2025-10-03,60.59,61.225,60.025,60.09,132801,60.59,61.225,60.025,60.09,132801,0.0,1.0
2025-10-06,60.41,60.985,59.985,60.53,133388,60.41,60.985,59.985,60.53,133388,0.0,1.0
2025-10-07,59.74,60.59,59.48,60.48,122640,59.74,60.59,59.48,60.48,122640,0.0,1.0
2025-10-08,60.68,60.68,59.73,60.0,121636,60.68,60.68,59.73,60.0,121636,0.0,1.0
2025-10-09,58.39,60.49,58.32,60.49,161975,58.39,60.49,58.32,60.49,161975,0.0,1.0
2025-10-10,57.95,59.19,57.86,58.56,158155,57.95,59.19,57.86,58.56,158155,0.0,1.0
2025-10-13,58.04,58.97,57.9,58.26,127432,58.04,58.97,57.9,58.26,127432,0.0,1.0
2025-10-14,58.6,59.16,57.54,57.54,220078,58.6,59.16,57.54,57.54,220078,0.0,1.0
2025-10-15,58.75,59.265,58.446,58.62,169955,58.75,59.265,58.446,58.62,169955,0.0,1.0
2025-10-16,59.2,59.6,58.0595,58.96,214843,59.2,59.6,58.0595,58.96,214843,0.0,1.0
2025-10-17,59.02,59.7499,58.56,59.01,210413,59.02,59.7499,58.56,59.01,210413,0.0,1.0
2025-10-20,59.34,59.58,58.31,59.16,322999,59.34,59.58,58.31,59.16,322999,0.0,1.0
2025-10-21,60.46,60.75,59.192,59.76,144723,60.46,60.75,59.192,59.76,144723,0.0,1.0
2025-10-22,60.63,61.37,60.295,60.54,145328,60.63,61.37,60.295,60.54,145328,0.0,1.0
2025-10-23,60.53,61.055,59.49,60.54,127026,60.53,61.055,59.49,60.54,127026,0.0,1.0
2025-10-24,59.86,60.53,59.63,60.53,117977,59.86,60.53,59.63,60.53,117977,0.0,1.0
2025-10-27,59.22,60.3,58.99,59.95,144927,59.22,60.3,58.99,59.95,144927,0.0,1.0
2025-10-28,58.92,59.22,58.5001,59.12,190992,58.92,59.22,58.5001,59.12,190992,0.0,1.0
2025-10-29,56.79,58.65,56.36,58.47,237702,56.79,58.65,56.36,58.47,237702,0.0,1.0
2025-10-30,56.72,57.3,56.31,56.46,179898,56.72,57.3,56.31,56.46,179898,0.0,1.0
2025-10-31,56.89,56.89,55.76,56.22,170808,56.89,56.89,55.76,56.22,170808,0.0,1.0
2025-11-03,56.75,56.81,55.75,56.56,173735,56.75,56.81,55.75,56.56,173735,0.0,1.0
2025-11-04,56.69,57.39,56.03,56.35,219553,56.69,57.39,56.03,56.35,219553,0.0,1.0
2025-11-05,57.29,57.54,56.78,57.14,184684,57.29,57.54,56.78,57.14,184684,0.0,1.0
2025-11-06,57.52,58.4,55.9,55.98,281859,57.52,58.4,55.9,55.98,281859,0.0,1.0
2025-11-07,58.47,58.62,57.07,57.67,217031,58.47,58.62,57.07,57.67,217031,0.0,1.0
2025-11-10,58.85,59.17,57.725,58.74,192658,58.85,59.17,57.725,58.74,192658,0.0,1.0
2025-11-11,59.93,60.0,59.01,59.27,254488,59.93,60.0,59.01,59.27,254488,0.0,1.0
2025-11-12,60.35,60.63,59.96,59.96,286570,60.35,60.63,59.96,59.96,286570,0.0,1.0
2025-11-13,61.43,61.77,60.37,60.53,222000,61.43,61.77,60.37,60.53,222000,0.0,1.0
2025-11-14,61.06,61.49,60.32,61.49,255390,61.06,61.49,60.32,61.49,255390,0.0,1.0
2025-11-17,60.24,62.0,60.22,61.06,270736,60.24,62.0,60.22,61.06,270736,0.0,1.0
2025-11-18,60.82,61.05,59.91,60.4,236307,60.82,61.05,59.91,60.4,236307,0.0,1.0
2025-11-19,60.99,61.39,60.32,60.46,207095,60.99,61.39,60.32,60.46,207095,0.0,1.0
2025-11-20,61.3,62.145,61.23,61.5,208384,61.3,62.145,61.23,61.5,208384,0.0,1.0
2025-11-21,63.0,63.86,61.66,61.66,267405,63.0,63.86,61.66,61.66,267405,0.0,1.0
2025-11-24,62.26,63.1,62.18,62.88,285751,62.26,63.1,62.18,62.88,285751,0.0,1.0
2025-11-25,64.21,64.26,62.55,62.73,233961,64.21,64.26,62.55,62.73,233961,0.0,1.0
2025-11-26,65.03,65.1,64.0,64.06,199079,65.03,65.1,64.0,64.06,199079,0.0,1.0