date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-06-17,21.38,21.5,21.38,21.38,54400,3.0960599378604,3.11343726211406,3.0960599378604,3.0960599378604,375661.97791499,0.0,1.0
1994-06-20,20.88,21.5,20.63,21.5,72300,3.02365442013682,3.11343726211406,2.98745166127503,3.11343726211406,499271.341971577,0.0,1.0
1994-06-21,20.75,20.88,20.63,20.75,90200,3.00482898552869,3.02365442013682,2.98745166127503,3.00482898552869,622880.706028163,0.0,1.0
1994-06-22,20.63,20.75,20.5,20.63,36300,2.98745166127503,3.00482898552869,2.9686262266669,2.98745166127503,250671.50364548,0.0,1.0
1994-06-23,20.5,20.63,20.5,20.63,28400,2.9686262266669,2.98745166127503,2.9686262266669,2.98745166127503,196117.650235031,0.0,1.0
1994-06-24,20.0,20.38,20.0,20.38,70000,2.89622070894331,2.95124890241324,2.89622070894331,2.95124890241324,483388.574522966,0.0,1.0
1994-06-27,20.0,20.0,19.63,20.0,46000,2.89622070894331,2.89622070894331,2.84264062582786,2.89622070894331,317655.348972235,0.0,1.0
1994-06-28,20.19,20.38,20.0,20.13,54700,2.92373480567827,2.95124890241324,2.89622070894331,2.91504614355144,377733.643234375,0.0,1.0
1994-06-29,19.88,20.25,19.75,20.13,41100,2.87884338468965,2.9324234678051,2.86001795008152,2.91504614355144,283818.148755627,0.0,1.0
1994-06-30,19.88,20.0,19.88,20.0,53700,2.87884338468965,2.89622070894331,2.87884338468965,2.89622070894331,370828.092169761,0.0,1.0
1994-07-01,20.5,20.5,20.0,20.0,34000,2.9686262266669,2.9686262266669,2.89622070894331,2.89622070894331,234788.736196869,0.0,1.0
1994-07-05,20.63,20.75,20.5,20.63,10000,2.98745166127503,3.00482898552869,2.9686262266669,2.98745166127503,69055.5106461378,0.0,1.0
1994-07-06,20.63,20.88,20.63,20.75,15200,2.98745166127503,3.02365442013682,2.98745166127503,3.00482898552869,104964.37618213,0.0,1.0
1994-07-07,20.75,20.75,20.63,20.63,13300,3.00482898552869,3.00482898552869,2.98745166127503,2.98745166127503,91843.8291593633,0.0,1.0
1994-07-08,20.5,20.63,20.5,20.63,6200,2.9686262266669,2.98745166127503,2.9686262266669,2.98745166127503,42814.4166006054,0.0,1.0
1994-07-11,20.5,20.75,20.5,20.5,5300,2.9686262266669,3.00482898552869,2.9686262266669,2.9686262266669,36599.420642453,0.0,1.0
1994-07-12,20.25,20.63,20.0,20.63,76000,2.9324234678051,2.98745166127503,2.89622070894331,2.98745166127503,524821.880910649,0.0,1.0
1994-07-13,20.25,20.5,20.13,20.5,29400,2.9324234678051,2.9686262266669,2.91504614355144,2.9686262266669,203023.201299646,0.0,1.0
1994-07-14,20.0,20.13,19.75,20.0,14700,2.89622070894331,2.91504614355144,2.86001795008152,2.89622070894331,101511.600649823,0.0,1.0
1994-07-15,20.25,20.38,20.0,20.0,24500,2.9324234678051,2.95124890241324,2.89622070894331,2.89622070894331,169186.001083038,0.0,1.0
1994-07-18,20.0,20.25,20.0,20.25,9000,2.89622070894331,2.9324234678051,2.89622070894331,2.9324234678051,62149.9595815242,0.0,1.0
1994-07-19,20.5,20.5,20.0,20.13,75100,2.9686262266669,2.9686262266669,2.89622070894331,2.91504614355144,518606.884952495,0.0,1.0
1994-07-20,20.38,20.63,20.38,20.63,22500,2.95124890241324,2.98745166127503,2.95124890241324,2.98745166127503,155374.89895381,0.0,1.0
1994-07-21,20.63,20.63,20.38,20.38,8900,2.98745166127503,2.98745166127503,2.95124890241324,2.95124890241324,61459.4044750627,0.0,1.0
1994-07-22,20.63,20.75,20.5,20.5,24800,2.98745166127503,3.00482898552869,2.9686262266669,2.9686262266669,171257.666402422,0.0,1.0
1994-07-25,20.75,20.75,20.5,20.75,13200,3.00482898552869,3.00482898552869,2.9686262266669,3.00482898552869,91153.274052902,0.0,1.0
1994-07-26,20.63,20.88,20.5,20.5,25800,2.98745166127503,3.02365442013682,2.9686262266669,2.9686262266669,178163.217467036,0.0,1.0
1994-07-27,20.63,20.75,20.38,20.75,10800,2.98745166127503,3.00482898552869,2.95124890241324,3.00482898552869,74579.9514978289,0.0,1.0
1994-07-28,20.5,20.75,20.38,20.75,43100,2.9686262266669,3.00482898552869,2.95124890241324,3.00482898552869,297629.250884854,0.0,1.0
1994-07-29,20.38,20.63,20.38,20.63,26800,2.95124890241324,2.98745166127503,2.95124890241324,2.98745166127503,185068.768531649,0.0,1.0
1994-08-01,20.5,20.63,20.38,20.5,9700,2.9686262266669,2.98745166127503,2.95124890241324,2.9686262266669,66983.8453267537,0.0,1.0
1994-08-02,20.5,20.63,20.5,20.5,11400,2.9686262266669,2.98745166127503,2.9686262266669,2.9686262266669,78723.2821365971,0.0,1.0
1994-08-03,20.75,20.75,20.5,20.63,5500,3.00482898552869,3.00482898552869,2.9686262266669,2.98745166127503,37980.5308553758,0.0,1.0
1994-08-04,20.75,20.75,20.5,20.75,9900,3.00482898552869,3.00482898552869,2.9686262266669,3.00482898552869,68364.9555396765,0.0,1.0
1994-08-05,20.63,20.75,20.5,20.5,8300,2.98745166127503,3.00482898552869,2.9686262266669,2.9686262266669,57316.0738362944,0.0,1.0
1994-08-08,20.75,20.75,20.63,20.75,10400,3.00482898552869,3.00482898552869,2.98745166127503,3.00482898552869,71817.7310719833,0.0,1.0
1994-08-09,20.63,20.75,20.38,20.63,12900,2.98745166127503,3.00482898552869,2.95124890241324,2.98745166127503,89081.6087335178,0.0,1.0
1994-08-10,20.63,20.63,20.5,20.5,17800,2.98745166127503,2.98745166127503,2.9686262266669,2.9686262266669,122918.808950125,0.0,1.0
1994-08-11,20.38,20.5,20.25,20.5,10800,2.95124890241324,2.9686262266669,2.9324234678051,2.9686262266669,74579.9514978288,0.0,1.0
1994-08-12,20.38,20.5,20.25,20.38,13500,2.95124890241324,2.9686262266669,2.9324234678051,2.95124890241324,93224.939372286,0.0,1.0
1994-08-15,20.63,20.63,20.38,20.38,15500,2.98745166127503,2.98745166127503,2.95124890241324,2.95124890241324,107036.041501514,0.0,1.0
1994-08-16,20.63,20.75,20.63,20.63,18500,2.98745166127503,3.00482898552869,2.98745166127503,2.98745166127503,127752.694695355,0.0,1.0
1994-08-17,20.75,20.88,20.63,20.75,18500,3.00482898552869,3.02365442013682,2.98745166127503,3.00482898552869,127752.694695355,0.0,1.0
1994-08-18,20.75,21.0,20.63,20.88,24700,3.00482898552869,3.04103174439048,2.98745166127503,3.02365442013682,170567.11129596,0.0,1.0
1994-08-19,20.63,20.75,20.63,20.75,5300,2.98745166127503,3.00482898552869,2.98745166127503,3.00482898552869,36599.4206424531,0.0,1.0
1994-08-22,20.88,21.0,20.75,20.88,17600,3.02365442013682,3.04103174439048,3.00482898552869,3.02365442013682,121537.698737203,0.0,1.0
1994-08-23,21.0,21.0,20.75,20.88,19700,3.04103174439048,3.04103174439048,3.00482898552869,3.02365442013682,136039.355972892,0.0,1.0
1994-08-24,20.88,21.0,20.75,21.0,4800,3.02365442013682,3.04103174439048,3.00482898552869,3.04103174439048,33146.6451101462,0.0,1.0
1994-08-25,20.88,21.0,20.75,20.88,5100,3.02365442013682,3.04103174439048,3.00482898552869,3.02365442013682,35218.3104295303,0.0,1.0
1994-08-26,20.88,20.88,20.75,20.88,10000,3.02365442013682,3.02365442013682,3.00482898552869,3.02365442013682,69055.5106461379,0.0,1.0
1994-08-29,20.88,21.0,20.75,20.88,10000,3.02365442013682,3.04103174439048,3.00482898552869,3.02365442013682,69055.5106461379,0.0,1.0
1994-08-30,20.88,20.88,20.75,20.75,3000,3.02365442013682,3.02365442013682,3.00482898552869,3.00482898552869,20716.6531938414,0.0,1.0
1994-08-31,20.88,21.0,20.63,20.88,12900,3.02365442013682,3.04103174439048,2.98745166127503,3.02365442013682,89081.6087335178,0.0,1.0
1994-09-01,21.0,21.13,20.63,20.63,28000,3.04103174439048,3.05985717899861,2.98745166127503,2.98745166127503,193355.429809186,0.0,1.0
1994-09-02,21.0,21.0,20.75,21.0,10300,3.04103174439048,3.04103174439048,3.00482898552869,3.04103174439048,71127.175965522,0.0,1.0
1994-09-06,21.0,21.0,20.88,20.88,16500,3.04103174439048,3.04103174439048,3.02365442013682,3.02365442013682,113941.592566127,0.0,1.0
1994-09-07,20.88,21.0,20.88,21.0,104000,3.02365442013682,3.04103174439048,3.02365442013682,3.04103174439048,718177.310719834,0.0,1.0
1994-09-08,20.88,21.13,20.75,20.88,88500,3.02365442013682,3.05985717899861,3.00482898552869,3.02365442013682,611141.26921832,0.0,1.0
1994-09-09,20.88,21.0,20.75,20.75,39600,3.02365442013682,3.04103174439048,3.00482898552869,3.00482898552869,273459.822158706,0.0,1.0
1994-09-12,20.88,21.0,20.75,21.0,8900,3.02365442013682,3.04103174439048,3.00482898552869,3.04103174439048,61459.4044750627,0.0,1.0
1994-09-13,20.88,21.0,20.75,20.88,18100,3.02365442013682,3.04103174439048,3.00482898552869,3.02365442013682,124990.47426951,0.0,1.0
1994-09-14,20.88,21.0,20.88,20.88,28700,3.02365442013682,3.04103174439048,3.02365442013682,3.02365442013682,198189.315554416,0.0,1.0
1994-09-15,21.0,21.0,20.75,20.88,8700,3.04103174439048,3.04103174439048,3.00482898552869,3.02365442013682,60078.2942621399,0.0,1.0
1994-09-16,21.0,21.0,20.88,20.88,6000,3.04103174439048,3.04103174439048,3.02365442013682,3.02365442013682,41433.3063876827,0.0,1.0
1994-09-19,20.88,20.88,20.75,20.75,23600,3.02365442013682,3.02365442013682,3.00482898552869,3.00482898552869,162971.005124885,0.0,1.0
1994-09-20,20.75,20.75,20.63,20.75,30400,3.00482898552869,3.00482898552869,2.98745166127503,3.00482898552869,209928.752364259,0.0,1.0
1994-09-21,20.75,21.0,20.63,21.0,28800,3.00482898552869,3.04103174439048,2.98745166127503,3.04103174439048,198879.870660877,0.0,1.0
1994-09-22,20.75,20.88,20.63,20.75,6000,3.00482898552869,3.02365442013682,2.98745166127503,3.00482898552869,41433.3063876827,0.0,1.0
1994-09-23,20.5,20.75,20.5,20.75,16500,2.9686262266669,3.00482898552869,2.9686262266669,3.00482898552869,113941.592566127,0.0,1.0
1994-09-26,20.75,20.75,20.5,20.63,23600,3.00482898552869,3.00482898552869,2.9686262266669,2.98745166127503,162971.005124885,0.0,1.0
1994-09-27,21.0,21.0,20.63,20.63,14500,3.04103174439048,3.04103174439048,2.98745166127503,2.98745166127503,100130.4904369,0.0,1.0
1994-09-28,20.88,21.0,20.75,20.88,6800,3.02365442013682,3.04103174439048,3.00482898552869,3.02365442013682,46957.7472393737,0.0,1.0
1994-09-29,21.0,21.0,20.75,20.88,5800,3.04103174439048,3.04103174439048,3.00482898552869,3.02365442013682,40052.19617476,0.0,1.0
1994-09-30,21.0,21.0,20.88,21.0,22400,3.04103174439048,3.04103174439048,3.02365442013682,3.04103174439048,154684.343847349,0.0,1.0
1994-10-03,21.13,21.13,20.88,21.0,9200,3.05985717899861,3.05985717899861,3.02365442013682,3.04103174439048,63531.0697944469,0.0,1.0
1994-10-04,20.88,21.13,20.75,21.13,14800,3.02365442013682,3.05985717899861,3.00482898552869,3.05985717899861,102202.155756284,0.0,1.0
1994-10-05,20.88,20.88,20.63,20.75,20200,3.02365442013682,3.02365442013682,2.98745166127503,3.00482898552869,139492.131505198,0.0,1.0
1994-10-06,20.75,20.75,20.63,20.63,8000,3.00482898552869,3.00482898552869,2.98745166127503,2.98745166127503,55244.4085169103,0.0,1.0
1994-10-07,20.75,20.75,20.5,20.5,5600,3.00482898552869,3.00482898552869,2.9686262266669,2.9686262266669,38671.0859618372,0.0,1.0
1994-10-10,20.88,20.88,20.63,20.63,3100,3.02365442013682,3.02365442013682,2.98745166127503,2.98745166127503,21407.2083003027,0.0,1.0
1994-10-11,20.88,20.88,20.75,20.75,4400,3.02365442013682,3.02365442013682,3.00482898552869,3.00482898552869,30384.4246843007,0.0,1.0
1994-10-12,20.75,20.88,20.63,20.88,11200,3.00482898552869,3.02365442013682,2.98745166127503,3.02365442013682,77342.1719236744,0.0,1.0
1994-10-13,20.75,20.88,20.75,20.88,12700,3.00482898552869,3.02365442013682,3.00482898552869,3.02365442013682,87700.4985205951,0.0,1.0
1994-10-14,20.88,20.88,20.75,20.88,9900,3.02365442013682,3.02365442013682,3.00482898552869,3.02365442013682,68364.9555396765,0.0,1.0
1994-10-17,21.0,21.0,20.75,20.75,6600,3.04103174439048,3.04103174439048,3.00482898552869,3.00482898552869,45576.637026451,0.0,1.0
1994-10-18,20.88,21.0,20.88,20.88,8500,3.02365442013682,3.04103174439048,3.02365442013682,3.02365442013682,58697.1840492172,0.0,1.0
1994-10-19,21.0,21.0,20.88,20.88,26400,3.04103174439048,3.04103174439048,3.02365442013682,3.02365442013682,182306.548105804,0.0,1.0
1994-10-20,20.88,21.0,20.88,20.88,4700,3.02365442013682,3.04103174439048,3.02365442013682,3.02365442013682,32456.0900036848,0.0,1.0
1994-10-21,20.88,21.0,20.88,20.88,17300,3.02365442013682,3.04103174439048,3.02365442013682,3.02365442013682,119466.033417819,0.0,1.0
1994-10-24,20.88,21.0,20.75,21.0,44200,3.02365442013682,3.04103174439048,3.00482898552869,3.04103174439048,305225.357055929,0.0,1.0
1994-10-25,20.88,20.88,20.75,20.88,3900,3.02365442013682,3.02365442013682,3.00482898552869,3.02365442013682,26931.6491519938,0.0,1.0
1994-10-26,21.13,21.13,20.88,21.0,25700,3.05985717899861,3.05985717899861,3.02365442013682,3.04103174439048,177472.662360574,0.0,1.0
1994-10-27,21.0,21.13,21.0,21.13,8700,3.04103174439048,3.05985717899861,3.04103174439048,3.05985717899861,60078.2942621399,0.0,1.0
1994-10-28,21.0,21.13,20.88,21.13,18100,3.04103174439048,3.05985717899861,3.02365442013682,3.05985717899861,124990.47426951,0.0,1.0
1994-10-31,20.63,20.88,20.5,20.75,36300,3.05985717899861,3.09693736778919,3.04057548082751,3.07765566961809,244739.854245446,0.5,1.0
1994-11-01,20.63,20.75,20.63,20.75,7200,3.05985717899861,3.07765566961809,3.05985717899861,3.07765566961809,48543.4421643859,0.0,1.0
1994-11-02,20.63,20.75,20.5,20.63,10100,3.05985717899861,3.07765566961809,3.04057548082751,3.05985717899861,68095.6619250413,0.0,1.0
1994-11-03,20.63,20.75,20.5,20.63,33500,3.05985717899861,3.07765566961809,3.04057548082751,3.05985717899861,225861.848959295,0.0,1.0
1994-11-04,20.5,20.63,20.5,20.63,8600,3.04057548082751,3.05985717899861,3.04057548082751,3.05985717899861,57982.4448074609,0.0,1.0
1994-11-07,20.0,20.5,19.88,20.5,22400,2.96641510324635,3.04057548082751,2.94861661262687,3.04057548082751,151024.042289201,0.0,1.0
1994-11-08,19.88,20.13,19.75,19.88,4000,2.94861661262687,2.98569680141745,2.92933491445577,2.94861661262687,26968.5789802144,0.0,1.0
1994-11-09,19.75,20.0,19.75,19.75,6400,2.92933491445577,2.96641510324635,2.92933491445577,2.92933491445577,43149.726368343,0.0,1.0
1994-11-10,19.88,20.13,19.75,19.75,5600,2.94861661262687,2.98569680141745,2.92933491445577,2.92933491445577,37756.0105723002,0.0,1.0
1994-11-11,19.88,20.13,19.88,20.0,2500,2.94861661262687,2.98569680141745,2.94861661262687,2.96641510324635,16855.361862634,0.0,1.0
1994-11-14,19.75,20.0,19.75,20.0,19100,2.92933491445577,2.96641510324635,2.92933491445577,2.96641510324635,128774.964630524,0.0,1.0
1994-11-15,20.0,20.0,19.75,19.75,5300,2.96641510324635,2.96641510324635,2.92933491445577,2.92933491445577,35733.3671487841,0.0,1.0
1994-11-16,19.5,19.88,19.38,19.88,22200,2.89225472566519,2.94861661262687,2.87445623504571,2.94861661262687,149675.61334019,0.0,1.0
1994-11-17,19.75,19.88,19.5,19.63,8900,2.92933491445577,2.94861661262687,2.89225472566519,2.91153642383629,60005.088230977,0.0,1.0
1994-11-18,19.63,19.88,19.63,19.63,4500,2.91153642383629,2.94861661262687,2.91153642383629,2.91153642383629,30339.6513527412,0.0,1.0
1994-11-21,19.63,19.63,19.5,19.63,21900,2.91153642383629,2.91153642383629,2.89225472566519,2.91153642383629,147652.969916674,0.0,1.0
1994-11-22,19.5,19.63,19.38,19.5,7100,2.89225472566519,2.91153642383629,2.87445623504571,2.89225472566519,47869.2276898806,0.0,1.0
1994-11-23,19.38,19.5,19.13,19.38,11200,2.87445623504571,2.89225472566519,2.83737604625513,2.87445623504571,75512.0211446004,0.0,1.0
1994-11-25,19.38,19.38,19.25,19.25,5900,2.87445623504571,2.87445623504571,2.85517453687461,2.85517453687461,39778.6539958163,0.0,1.0
1994-11-28,19.13,19.25,19.13,19.25,4800,2.83737604625513,2.85517453687461,2.83737604625513,2.85517453687461,32362.2947762573,0.0,1.0
1994-11-29,18.75,19.0,18.63,19.0,11300,2.78101415929345,2.81809434808403,2.76321566867398,2.81809434808403,76186.2356191057,0.0,1.0
1994-11-30,18.88,18.88,18.5,18.75,24900,2.80029585746455,2.80029585746455,2.74393397050287,2.78101415929345,167879.404151835,0.0,1.0
1994-12-01,19.0,19.0,18.88,18.88,52500,2.81809434808403,2.81809434808403,2.80029585746455,2.80029585746455,353962.599115314,0.0,1.0
1994-12-02,20.38,20.38,18.88,18.88,25800,3.02277699020803,3.02277699020803,2.80029585746455,2.80029585746455,173947.334422383,0.0,1.0
1994-12-05,20.38,20.5,20.13,20.5,2400,3.02277699020803,3.04057548082751,2.98569680141745,3.04057548082751,16181.1473881286,0.0,1.0
1994-12-06,20.38,20.38,19.88,20.25,23100,3.02277699020803,3.02277699020803,2.94861661262687,3.00349529203693,155743.543610738,0.0,1.0
1994-12-07,20.25,20.5,20.13,20.5,3900,3.00349529203693,3.04057548082751,2.98569680141745,3.04057548082751,26294.364505709,0.0,1.0
1994-12-08,20.13,20.5,20.0,20.0,11700,2.98569680141745,3.04057548082751,2.96641510324635,2.96641510324635,78883.0935171271,0.0,1.0
1994-12-09,19.5,20.13,19.5,20.0,22000,2.89225472566519,2.98569680141745,2.89225472566519,2.96641510324635,148327.184391179,0.0,1.0
1994-12-12,19.5,19.5,19.38,19.38,13300,2.89225472566519,2.89225472566519,2.87445623504571,2.87445623504571,89670.5251092129,0.0,1.0
1994-12-13,19.0,19.38,18.88,19.38,59000,2.81809434808403,2.87445623504571,2.80029585746455,2.87445623504571,397786.539958163,0.0,1.0
1994-12-14,19.0,19.13,18.75,18.75,196200,2.81809434808403,2.83737604625513,2.78101415929345,2.78101415929345,1322808.79897952,0.0,1.0
1994-12-15,20.25,20.25,19.25,19.38,113900,3.00349529203693,3.00349529203693,2.85517453687461,2.87445623504571,767930.286461604,0.0,1.0
1994-12-16,20.25,20.5,20.0,20.5,19700,3.00349529203693,3.04057548082751,2.96641510324635,3.04057548082751,132820.251477556,0.0,1.0
1994-12-19,20.63,20.63,20.25,20.38,26400,3.05985717899861,3.05985717899861,3.00349529203693,3.02277699020803,177992.621269415,0.0,1.0
1994-12-20,21.13,21.13,20.63,20.75,22000,3.13401755657977,3.13401755657977,3.05985717899861,3.07765566961809,148327.184391179,0.0,1.0
1994-12-21,20.88,21.13,20.88,21.13,21200,3.09693736778919,3.13401755657977,3.09693736778919,3.13401755657977,142933.468595136,0.0,1.0
1994-12-22,21.38,21.63,21.0,21.13,36000,3.17109774537035,3.20817793416093,3.11473585840867,3.13401755657977,242717.210821929,0.0,1.0
1994-12-23,21.0,21.13,20.88,21.13,5900,3.11473585840867,3.13401755657977,3.09693736778919,3.13401755657977,39778.6539958162,0.0,1.0
1994-12-27,21.13,21.13,20.88,20.88,4500,3.13401755657977,3.13401755657977,3.09693736778919,3.09693736778919,30339.6513527412,0.0,1.0
1994-12-28,21.38,21.38,21.0,21.25,4100,3.17109774537035,3.17109774537035,3.11473585840867,3.15181604719925,27642.7934547197,0.0,1.0
1994-12-29,21.25,21.5,21.13,21.5,6700,3.15181604719925,3.18889623598983,3.13401755657977,3.18889623598983,45172.369791859,0.0,1.0
1994-12-30,21.63,21.63,21.13,21.13,13800,3.20817793416093,3.20817793416093,3.13401755657977,3.13401755657977,93041.5974817396,0.0,1.0
1995-01-03,21.38,21.5,21.25,21.38,22800,3.17109774537035,3.18889623598983,3.15181604719925,3.17109774537035,153720.900187222,0.0,1.0
1995-01-04,21.63,21.63,21.25,21.5,14600,3.20817793416093,3.20817793416093,3.15181604719925,3.18889623598983,98435.3132777824,0.0,1.0
1995-01-05,21.5,21.75,21.25,21.63,19200,3.18889623598983,3.22597642478041,3.15181604719925,3.20817793416093,129449.179105029,0.0,1.0
1995-01-06,21.5,21.5,21.0,21.38,45600,3.18889623598983,3.18889623598983,3.11473585840867,3.17109774537035,307441.800374444,0.0,1.0
1995-01-09,21.5,21.63,21.5,21.5,8500,3.18889623598983,3.20817793416093,3.18889623598983,3.18889623598983,57308.2303329555,0.0,1.0
1995-01-10,21.25,21.38,21.13,21.38,15400,3.15181604719925,3.17109774537035,3.13401755657977,3.17109774537035,103829.029073825,0.0,1.0
1995-01-11,20.88,20.88,20.75,20.88,20900,3.09693736778919,3.09693736778919,3.07765566961809,3.09693736778919,140910.82517162,0.0,1.0
1995-01-12,20.75,21.0,20.5,21.0,10600,3.07765566961809,3.11473585840867,3.04057548082751,3.11473585840867,71466.7342975681,0.0,1.0
1995-01-13,20.5,20.63,20.38,20.38,8300,3.04057548082751,3.05985717899861,3.02277699020803,3.02277699020803,55959.8013839448,0.0,1.0
1995-01-16,20.88,20.88,20.5,20.5,5000,3.09693736778919,3.09693736778919,3.04057548082751,3.04057548082751,33710.723725268,0.0,1.0
1995-01-17,21.0,21.0,20.63,20.63,10500,3.11473585840867,3.11473585840867,3.05985717899861,3.05985717899861,70792.5198230627,0.0,1.0
1995-01-18,21.0,21.0,20.88,21.0,3200,3.11473585840867,3.11473585840867,3.09693736778919,3.11473585840867,21574.8631841715,0.0,1.0
1995-01-19,21.0,21.0,20.75,20.88,5800,3.11473585840867,3.11473585840867,3.07765566961809,3.09693736778919,39104.4395213108,0.0,1.0
1995-01-20,20.88,21.0,20.75,20.88,7700,3.09693736778919,3.11473585840867,3.07765566961809,3.09693736778919,51914.5145369127,0.0,1.0
1995-01-23,20.38,20.63,20.25,20.63,38300,3.02277699020803,3.05985717899861,3.00349529203693,3.05985717899861,258224.143735553,0.0,1.0
1995-01-24,20.5,20.5,20.25,20.25,16200,3.04057548082751,3.04057548082751,3.00349529203693,3.00349529203693,109222.744869868,0.0,1.0
1995-01-25,20.25,20.38,20.25,20.38,1600,3.00349529203693,3.02277699020803,3.00349529203693,3.02277699020803,10787.4315920858,0.0,1.0
1995-01-26,20.0,20.25,19.88,20.13,12900,2.96641510324635,3.00349529203693,2.94861661262687,2.98569680141745,86973.6672111914,0.0,1.0
1995-01-27,20.75,20.75,20.13,20.13,6700,3.07765566961809,3.07765566961809,2.98569680141745,2.98569680141745,45172.3697918591,0.0,1.0
1995-01-30,21.0,21.0,20.88,20.88,24300,3.11473585840867,3.11473585840867,3.09693736778919,3.09693736778919,163834.117304802,0.0,1.0
1995-01-31,21.0,21.0,20.5,20.63,35400,3.17777217935265,3.17777217935265,3.10211093698711,3.12178286000215,233937.475074579,0.425,1.0
1995-02-01,21.0,21.0,20.75,21.0,16900,3.17777217935265,3.17777217935265,3.13994155816988,3.17777217935265,111682.014936734,0.0,1.0
1995-02-02,20.63,20.88,20.63,20.88,4200,3.12178286000215,3.15961348118492,3.12178286000215,3.15961348118492,27755.2936529161,0.0,1.0
1995-02-03,20.88,21.0,20.63,20.63,20600,3.15961348118492,3.17777217935265,3.12178286000215,3.12178286000215,136133.106964303,0.0,1.0
1995-02-06,20.75,21.0,20.75,21.0,7300,3.13994155816988,3.17777217935265,3.13994155816988,3.17777217935265,48241.3437300685,0.0,1.0
1995-02-07,20.63,20.88,20.63,20.75,25500,3.12178286000215,3.15961348118492,3.12178286000215,3.13994155816988,168514.282892705,0.0,1.0
1995-02-08,20.75,20.75,20.63,20.75,16500,3.13994155816988,3.13994155816988,3.12178286000215,3.13994155816988,109038.653636456,0.0,1.0
1995-02-09,20.88,21.13,20.75,20.75,37100,3.15961348118492,3.19744410236769,3.13994155816988,3.13994155816988,245171.760600759,0.0,1.0
1995-02-10,21.63,21.63,20.88,21.0,51100,3.27310534473323,3.27310534473323,3.15961348118492,3.17777217935265,337689.406110479,0.0,1.0
1995-02-13,20.63,21.5,20.63,21.5,13700,3.12178286000215,3.25343342171819,3.12178286000215,3.25343342171819,90535.1245345121,0.0,1.0
1995-02-14,20.63,20.75,20.63,20.75,14200,3.12178286000215,3.13994155816988,3.12178286000215,3.13994155816988,93839.3261598593,0.0,1.0
1995-02-15,20.75,21.0,20.75,20.75,13400,3.13994155816988,3.17777217935265,3.13994155816988,3.13994155816988,88552.6035593038,0.0,1.0
1995-02-16,20.75,20.88,20.75,20.75,1298100,3.13994155816988,3.15961348118492,3.13994155816988,3.13994155816988,8578368.25972629,0.0,1.0
1995-02-17,20.75,20.88,20.75,20.75,290100,3.13994155816988,3.15961348118492,3.13994155816988,3.13994155816988,1917097.78302642,0.0,1.0
1995-02-21,20.75,21.0,20.75,20.75,281500,3.13994155816988,3.17777217935265,3.13994155816988,3.13994155816988,1860265.51507045,0.0,1.0
1995-02-22,20.75,20.88,20.75,20.88,34700,3.13994155816988,3.15961348118492,3.13994155816988,3.15961348118492,229311.592799093,0.0,1.0
1995-02-23,20.75,20.88,20.75,20.88,74300,3.13994155816988,3.15961348118492,3.13994155816988,3.15961348118492,491004.361526587,0.0,1.0
1995-02-24,20.88,21.0,20.75,20.75,54200,3.15961348118492,3.17777217935265,3.13994155816988,3.13994155816988,358175.456187632,0.0,1.0
1995-02-27,20.88,20.88,20.75,20.88,38000,3.15961348118492,3.15961348118492,3.13994155816988,3.15961348118492,251119.323526384,0.0,1.0
1995-02-28,20.75,20.88,20.75,20.75,47900,3.13994155816988,3.15961348118492,3.13994155816988,3.13994155816988,316542.515708258,0.0,1.0
1995-03-01,20.88,20.88,20.63,20.88,24600,3.15961348118492,3.15961348118492,3.12178286000215,3.15961348118492,162566.71996708,0.0,1.0
1995-03-02,20.75,20.88,20.63,20.88,17500,3.13994155816988,3.15961348118492,3.12178286000215,3.15961348118492,115647.05688715,0.0,1.0
1995-03-03,20.63,20.75,20.63,20.63,38600,3.12178286000215,3.13994155816988,3.12178286000215,3.12178286000215,255084.365476801,0.0,1.0
1995-03-06,20.75,20.75,20.63,20.75,23500,3.13994155816988,3.13994155816988,3.12178286000215,3.13994155816988,155297.476391316,0.0,1.0
1995-03-07,20.63,20.75,20.63,20.63,68200,3.12178286000215,3.13994155816988,3.12178286000215,3.12178286000215,450693.101697352,0.0,1.0
1995-03-08,20.75,20.75,20.63,20.63,59700,3.13994155816988,3.13994155816988,3.12178286000215,3.12178286000215,394521.67406645,0.0,1.0
1995-03-09,20.63,20.88,20.63,20.63,28600,3.12178286000215,3.15961348118492,3.12178286000215,3.12178286000215,189000.332969857,0.0,1.0
1995-03-10,20.75,20.88,20.63,20.63,57000,3.13994155816988,3.15961348118492,3.12178286000215,3.12178286000215,376678.985289576,0.0,1.0
1995-03-13,20.88,20.88,20.63,20.75,34500,3.15961348118492,3.15961348118492,3.12178286000215,3.13994155816988,227989.912148954,0.0,1.0
1995-03-14,21.0,21.0,20.75,20.75,24900,3.17777217935265,3.17777217935265,3.13994155816988,3.13994155816988,164549.240942288,0.0,1.0
1995-03-15,20.63,21.0,20.63,21.0,48200,3.12178286000215,3.17777217935265,3.12178286000215,3.17777217935265,318525.036683466,0.0,1.0
1995-03-16,20.88,20.88,20.75,20.75,19200,3.15961348118492,3.15961348118492,3.13994155816988,3.13994155816988,126881.342413331,0.0,1.0
1995-03-17,20.75,21.0,20.75,20.75,54100,3.13994155816988,3.17777217935265,3.13994155816988,3.13994155816988,357514.615862562,0.0,1.0
1995-03-20,21.0,21.0,20.88,20.88,43800,3.17777217935265,3.17777217935265,3.15961348118492,3.15961348118492,289448.062380411,0.0,1.0
1995-03-21,21.38,21.38,20.88,21.0,92000,3.23527472355046,3.23527472355046,3.15961348118492,3.17777217935265,607973.099063877,0.0,1.0
1995-03-22,21.5,21.63,21.38,21.38,67500,3.25343342171819,3.27310534473323,3.23527472355046,3.23527472355046,446067.219421866,0.0,1.0
1995-03-23,21.5,21.75,21.5,21.63,37300,3.25343342171819,3.29126404290096,3.25343342171819,3.27310534473323,246493.441250898,0.0,1.0
1995-03-24,21.75,21.75,21.5,21.5,42400,3.29126404290096,3.29126404290096,3.25343342171819,3.25343342171819,280196.297829439,0.0,1.0
1995-03-27,21.63,21.75,21.63,21.63,28900,3.27310534473323,3.29126404290096,3.27310534473323,3.27310534473323,190982.853945066,0.0,1.0
1995-03-28,21.88,21.88,21.5,21.63,55300,3.310935965916,3.310935965916,3.25343342171819,3.27310534473323,365444.699763395,0.0,1.0
1995-03-29,21.88,22.0,21.75,22.0,160400,3.310935965916,3.32909466408373,3.29126404290096,3.32909466408373,1059987.88141137,0.0,1.0
1995-03-30,22.0,22.0,21.63,21.63,22300,3.32909466408373,3.32909466408373,3.27310534473323,3.27310534473323,147367.392490483,0.0,1.0
1995-03-31,22.0,22.0,21.63,22.0,53900,3.32909466408373,3.32909466408373,3.27310534473323,3.32909466408373,356192.935212423,0.0,1.0
1995-04-03,21.25,21.75,21.25,21.75,39100,3.21560280053542,3.29126404290096,3.21560280053542,3.29126404290096,258388.567102148,0.0,1.0
1995-04-04,21.88,21.88,21.38,21.38,75000,3.310935965916,3.310935965916,3.23527472355046,3.23527472355046,495630.243802073,0.0,1.0
1995-04-05,21.75,21.88,21.63,21.75,43600,3.29126404290096,3.310935965916,3.27310534473323,3.29126404290096,288126.381730272,0.0,1.0
1995-04-06,21.75,22.0,21.63,21.88,43200,3.29126404290096,3.32909466408373,3.27310534473323,3.310935965916,285483.020429994,0.0,1.0
1995-04-07,21.75,21.75,21.63,21.63,12700,3.29126404290096,3.29126404290096,3.27310534473323,3.27310534473323,83926.7212838177,0.0,1.0
1995-04-10,21.75,21.88,21.75,21.88,52700,3.29126404290096,3.310935965916,3.29126404290096,3.310935965916,348262.85131159,0.0,1.0
1995-04-11,22.0,22.13,21.88,22.13,47400,3.32909466408373,3.34876658709877,3.310935965916,3.34876658709877,313238.31408291,0.0,1.0
1995-04-12,22.13,22.25,22.0,22.13,85900,3.34876658709877,3.3669252852665,3.32909466408373,3.34876658709877,567661.839234641,0.0,1.0
1995-04-13,21.75,22.0,21.75,22.0,42100,3.29126404290096,3.32909466408373,3.29126404290096,3.32909466408373,278213.77685423,0.0,1.0
1995-04-17,21.75,22.0,21.75,21.75,10300,3.29126404290096,3.32909466408373,3.29126404290096,3.29126404290096,68066.5534821514,0.0,1.0
1995-04-18,21.88,21.88,21.75,21.75,12500,3.310935965916,3.310935965916,3.29126404290096,3.29126404290096,82605.0406336789,0.0,1.0
1995-04-19,22.0,22.0,21.75,22.0,26500,3.32909466408373,3.32909466408373,3.29126404290096,3.32909466408373,175122.686143399,0.0,1.0
1995-04-20,21.88,22.0,21.88,21.88,71100,3.310935965916,3.32909466408373,3.310935965916,3.310935965916,469857.471124365,0.0,1.0
1995-04-21,21.88,22.0,21.63,21.88,24800,3.310935965916,3.32909466408373,3.27310534473323,3.310935965916,163888.400617219,0.0,1.0
1995-04-24,21.75,22.0,21.75,21.75,51300,3.29126404290096,3.32909466408373,3.29126404290096,3.29126404290096,339011.086760618,0.0,1.0
1995-04-25,21.63,21.88,21.63,21.75,8600,3.27310534473323,3.310935965916,3.27310534473323,3.29126404290096,56832.2679559711,0.0,1.0
1995-04-26,22.13,22.25,21.5,21.75,27000,3.34876658709877,3.3669252852665,3.25343342171819,3.29126404290096,178426.887768746,0.0,1.0
1995-04-27,21.88,22.0,21.75,22.0,18700,3.310935965916,3.32909466408373,3.29126404290096,3.32909466408373,123577.140787984,0.0,1.0
1995-04-28,22.0,22.0,21.75,21.75,13200,3.32909466408373,3.32909466408373,3.29126404290096,3.29126404290096,87230.9229091649,0.0,1.0
1995-05-01,21.75,22.0,21.63,21.75,24300,3.35557609891167,3.39414593912905,3.33706257560733,3.35557609891167,157506.486046142,0.425,1.0
1995-05-02,22.25,22.38,21.75,21.88,69400,3.43271577934642,3.45277209625946,3.35557609891167,3.37563241582471,449833.338749065,0.0,1.0
1995-05-03,22.38,22.5,22.25,22.25,35300,3.45277209625946,3.4712856195638,3.43271577934642,3.43271577934642,228805.718412709,0.0,1.0
1995-05-04,22.25,22.38,21.88,22.38,53500,3.43271577934642,3.45277209625946,3.37563241582471,3.45277209625946,346773.539237392,0.0,1.0
1995-05-05,22.63,22.75,22.13,22.25,21100,3.49134193647683,3.50985545978117,3.41420225604208,3.43271577934642,136764.891175869,0.0,1.0
1995-05-08,22.88,23.0,22.75,22.88,73200,3.52991177669421,3.54842529999855,3.50985545978117,3.52991177669421,474463.982657515,0.0,1.0
1995-05-09,23.25,23.38,22.63,22.63,83400,3.58699514021592,3.60705145712896,3.49134193647683,3.49134193647683,540577.816306514,0.0,1.0
1995-05-10,23.5,24.13,23.0,23.5,54400,3.6255649804333,3.72276097778109,3.54842529999855,3.6255649804333,352607.112794656,0.0,1.0
1995-05-11,23.5,23.5,23.0,23.38,47300,3.6255649804333,3.6255649804333,3.54842529999855,3.60705145712896,306586.699176236,0.0,1.0
1995-05-12,23.0,23.38,22.88,23.38,69300,3.54842529999855,3.60705145712896,3.52991177669421,3.60705145712896,449185.163909369,0.0,1.0
1995-05-15,22.88,23.13,22.88,23.0,22700,3.52991177669421,3.56848161691158,3.52991177669421,3.54842529999855,147135.688611005,0.0,1.0
1995-05-16,22.88,22.88,22.63,22.88,14500,3.52991177669421,3.52991177669421,3.49134193647683,3.52991177669421,93985.3517559285,0.0,1.0
1995-05-17,22.75,22.88,22.63,22.88,19400,3.50985545978117,3.52991177669421,3.49134193647683,3.52991177669421,125745.918901036,0.0,1.0
1995-05-18,23.25,23.25,22.75,22.88,50300,3.58699514021592,3.58699514021592,3.50985545978117,3.52991177669421,326031.944367118,0.0,1.0
1995-05-19,23.13,23.25,23.0,23.25,32200,3.56848161691158,3.58699514021592,3.54842529999855,3.58699514021592,208712.298382131,0.0,1.0
1995-05-22,23.25,23.25,23.0,23.13,17100,3.58699514021592,3.58699514021592,3.54842529999855,3.56848161691158,110837.897588026,0.0,1.0
1995-05-23,23.25,23.38,23.13,23.25,28900,3.58699514021592,3.60705145712896,3.56848161691158,3.58699514021592,187322.528672161,0.0,1.0
1995-05-24,23.25,23.25,23.13,23.25,16200,3.58699514021592,3.58699514021592,3.56848161691158,3.58699514021592,105004.324030762,0.0,1.0
1995-05-25,23.38,23.5,23.13,23.25,36500,3.60705145712896,3.6255649804333,3.56848161691158,3.58699514021592,236583.816489062,0.0,1.0
1995-05-26,23.25,23.38,23.13,23.38,10100,3.58699514021592,3.60705145712896,3.56848161691158,3.60705145712896,65465.6588093021,0.0,1.0
1995-05-30,23.63,23.75,23.38,23.38,55800,3.64562129734633,3.66413482065067,3.60705145712896,3.60705145712896,361681.560550401,0.0,1.0
1995-05-31,24.13,24.13,23.63,23.75,33800,3.72276097778109,3.72276097778109,3.64562129734633,3.66413482065067,219083.095817268,0.0,1.0
1995-06-01,24.63,24.63,24.0,24.0,110500,3.79990065821584,3.79990065821584,3.70270466086805,3.70270466086805,716233.197864145,0.0,1.0
1995-06-02,24.5,24.88,24.25,24.5,104500,3.7798443413028,3.83847049843321,3.74127450108543,3.7798443413028,677342.707482382,0.0,1.0
1995-06-05,24.5,24.63,24.13,24.38,37600,3.7798443413028,3.79990065821584,3.72276097778109,3.76133081799846,243713.739725718,0.0,1.0
1995-06-06,24.75,25.0,24.25,24.5,70900,3.81841418152018,3.85698402173755,3.74127450108543,3.7798443413028,459555.961344506,0.0,1.0
1995-06-07,24.63,24.88,24.5,24.63,27900,3.79990065821584,3.83847049843321,3.7798443413028,3.79990065821584,180840.7802752,0.0,1.0
1995-06-08,24.5,24.63,24.38,24.63,32200,3.7798443413028,3.79990065821584,3.76133081799846,3.79990065821584,208712.298382131,0.0,1.0
1995-06-09,24.75,24.75,24.38,24.63,59300,3.81841418152018,3.81841418152018,3.76133081799846,3.79990065821584,384367.679939763,0.0,1.0
1995-06-12,24.5,24.75,24.38,24.63,13800,3.7798443413028,3.81841418152018,3.76133081799846,3.79990065821584,89448.1278780562,0.0,1.0
1995-06-13,24.38,24.5,24.38,24.5,14900,3.76133081799846,3.7798443413028,3.76133081799846,3.7798443413028,96578.0511147128,0.0,1.0
1995-06-14,23.88,24.75,23.5,24.0,160700,3.68419113756371,3.81841418152018,3.6255649804333,3.70270466086805,1041616.96739157,0.0,1.0
1995-06-15,24.25,24.25,23.63,23.75,84000,3.74127450108543,3.74127450108543,3.64562129734633,3.66413482065067,544466.865344689,0.0,1.0
1995-06-16,24.13,24.5,24.0,24.13,35100,3.72276097778109,3.7798443413028,3.70270466086805,3.72276097778109,227509.368733317,0.0,1.0
1995-06-19,24.13,24.38,24.0,24.0,42900,3.72276097778109,3.76133081799846,3.70270466086805,3.70270466086805,278067.006229609,0.0,1.0
1995-06-20,24.5,24.5,24.13,24.5,33500,3.7798443413028,3.7798443413028,3.72276097778109,3.7798443413028,217138.57129818,0.0,1.0
1995-06-21,24.13,24.5,24.0,24.5,48300,3.72276097778109,3.7798443413028,3.70270466086805,3.7798443413028,313068.447573196,0.0,1.0
1995-06-22,24.0,24.13,24.0,24.13,43500,3.70270466086805,3.72276097778109,3.70270466086805,3.72276097778109,281956.055267786,0.0,1.0
1995-06-23,24.0,24.38,23.88,24.13,47000,3.70270466086805,3.76133081799846,3.68419113756371,3.72276097778109,304642.174657148,0.0,1.0
1995-06-26,24.25,24.5,24.0,24.25,36100,3.74127450108543,3.7798443413028,3.70270466086805,3.74127450108543,233991.117130277,0.0,1.0
1995-06-27,24.0,24.25,24.0,24.25,17100,3.70270466086805,3.74127450108543,3.70270466086805,3.74127450108543,110837.897588026,0.0,1.0
1995-06-28,24.25,24.38,23.88,23.88,14700,3.74127450108543,3.76133081799846,3.68419113756371,3.68419113756371,95281.7014353206,0.0,1.0
1995-06-29,24.25,24.38,24.13,24.25,16300,3.74127450108543,3.76133081799846,3.72276097778109,3.74127450108543,105652.498870458,0.0,1.0
1995-06-30,25.5,25.5,24.13,24.25,69900,3.9341237021723,3.9341237021723,3.72276097778109,3.74127450108543,453074.212947546,0.0,1.0
1995-07-03,24.88,25.63,24.75,25.0,37700,3.83847049843321,3.95418001908534,3.81841418152018,3.85698402173755,244361.914565414,0.0,1.0
1995-07-05,24.63,25.0,24.63,24.75,49200,3.79990065821584,3.85698402173755,3.79990065821584,3.81841418152018,318902.021130461,0.0,1.0
1995-07-06,25.13,25.38,24.5,24.75,30700,3.87704033865059,3.91561017886796,3.7798443413028,3.81841418152018,198989.67578669,0.0,1.0
1995-07-07,25.88,26.0,25.38,25.38,51300,3.99274985930271,4.01126338260705,3.91561017886796,3.91561017886796,332513.692764079,0.0,1.0
1995-07-10,25.75,26.25,25.63,26.0,46700,3.97269354238968,4.04983322282443,3.95418001908534,4.01126338260705,302697.65013806,0.0,1.0
1995-07-11,26.0,26.0,25.38,25.75,44900,4.01126338260705,4.01126338260705,3.91561017886796,3.97269354238968,291030.503023531,0.0,1.0
1995-07-12,25.88,26.13,25.75,26.0,53000,3.99274985930271,4.03131969952009,3.97269354238968,4.01126338260705,343532.665038912,0.0,1.0
1995-07-13,25.5,26.0,25.38,25.75,39300,3.9341237021723,4.01126338260705,3.91561017886796,3.97269354238968,254732.712000552,0.0,1.0
1995-07-14,25.75,25.75,25.25,25.38,31300,3.97269354238968,3.97269354238968,3.89555386195493,3.91561017886796,202878.724824867,0.0,1.0
1995-07-17,25.63,25.88,25.5,25.63,30300,3.95418001908534,3.99274985930271,3.9341237021723,3.95418001908534,196396.976427906,0.0,1.0
1995-07-18,25.75,26.0,25.5,25.63,101200,3.97269354238968,4.01126338260705,3.9341237021723,3.95418001908534,655952.937772412,0.0,1.0
1995-07-19,25.5,25.88,25.25,25.88,93200,3.9341237021723,3.99274985930271,3.89555386195493,3.99274985930271,604098.950596728,0.0,1.0
1995-07-20,25.38,25.5,25.38,25.38,24200,3.91561017886796,3.9341237021723,3.91561017886796,3.91561017886796,156858.311206446,0.0,1.0
1995-07-21,25.0,25.38,25.0,25.38,45500,3.85698402173755,3.91561017886796,3.85698402173755,3.91561017886796,294919.552061707,0.0,1.0
1995-07-24,25.25,25.25,24.88,25.0,27600,3.89555386195493,3.89555386195493,3.83847049843321,3.85698402173755,178896.255756112,0.0,1.0
1995-07-25,24.88,25.0,24.38,25.0,28100,3.83847049843321,3.85698402173755,3.76133081799846,3.85698402173755,182137.129954593,0.0,1.0
1995-07-26,25.13,25.13,24.75,25.0,33700,3.87704033865059,3.87704033865059,3.81841418152018,3.85698402173755,218434.920977572,0.0,1.0
1995-07-27,25.0,25.13,25.0,25.0,52500,3.85698402173755,3.87704033865059,3.85698402173755,3.85698402173755,340291.790840431,0.0,1.0
1995-07-28,25.13,25.25,25.0,25.0,52700,3.87704033865059,3.89555386195493,3.85698402173755,3.85698402173755,341588.140519823,0.0,1.0
1995-07-31,25.25,25.25,25.0,25.13,9900,3.89555386195493,3.89555386195493,3.85698402173755,3.87704033865059,64169.3091299098,0.0,1.0
1995-08-01,25.25,25.25,25.13,25.13,28400,3.89555386195493,3.89555386195493,3.87704033865059,3.87704033865059,184081.654473681,0.0,1.0
1995-08-02,24.75,25.0,24.75,24.88,17000,3.88783989391145,3.92711100395096,3.88783989391145,3.908260871132,108222.049127824,0.45,1.0
1995-08-03,24.88,25.0,24.25,24.63,59300,3.908260871132,3.92711100395096,3.80929767383243,3.86898976109249,377503.97136941,0.0,1.0
1995-08-04,25.0,25.25,24.88,24.88,11900,3.92711100395096,3.96638211399047,3.908260871132,3.908260871132,75755.434389477,0.0,1.0
1995-08-07,24.75,25.0,24.5,25.0,20600,3.88783989391145,3.92711100395096,3.84856878387194,3.92711100395096,131139.659531364,0.0,1.0
1995-08-08,24.75,24.88,24.63,24.75,33500,3.88783989391145,3.908260871132,3.86898976109249,3.88783989391145,213261.096810713,0.0,1.0
1995-08-09,24.5,24.75,24.38,24.75,26900,3.84856878387194,3.88783989391145,3.82971865105298,3.88783989391145,171245.477737557,0.0,1.0
1995-08-10,24.25,24.5,24.13,24.5,42500,3.80929767383243,3.84856878387194,3.79044754101347,3.84856878387194,270555.122819561,0.0,1.0
1995-08-11,24.0,24.38,24.0,24.0,50400,3.77002656379292,3.82971865105298,3.77002656379292,3.77002656379292,320846.54564955,0.0,1.0
1995-08-14,23.88,24.0,23.88,24.0,45700,3.75117643097396,3.77002656379292,3.75117643097396,3.77002656379292,290926.332067151,0.0,1.0
1995-08-15,24.5,24.5,23.88,24.0,57400,3.84856878387194,3.84856878387194,3.75117643097396,3.77002656379292,365408.565878654,0.0,1.0
1995-08-16,24.5,24.63,24.38,24.5,1348500,3.84856878387194,3.86898976109249,3.82971865105298,3.84856878387194,8584554.89699241,0.0,1.0
1995-08-17,24.63,24.63,24.5,24.5,163600,3.86898976109249,3.86898976109249,3.84856878387194,3.84856878387194,1041478.07278306,0.0,1.0
1995-08-18,24.5,24.63,24.5,24.5,127400,3.84856878387194,3.86898976109249,3.84856878387194,3.84856878387194,811028.768169695,0.0,1.0
1995-08-21,24.38,24.63,24.25,24.63,138300,3.82971865105298,3.86898976109249,3.80929767383243,3.86898976109249,880418.199669299,0.0,1.0
1995-08-22,24.25,24.5,24.25,24.25,77600,3.80929767383243,3.84856878387194,3.80929767383243,3.80929767383243,494001.824254068,0.0,1.0
1995-08-23,24.44,24.5,24.38,24.38,92800,3.83914371746246,3.84856878387194,3.82971865105298,3.82971865105298,590765.068180123,0.0,1.0
1995-08-24,24.5,24.63,24.38,24.63,49700,3.84856878387194,3.86898976109249,3.82971865105298,3.86898976109249,316390.343626639,0.0,1.0
1995-08-25,24.5,24.63,24.5,24.5,41300,3.84856878387194,3.86898976109249,3.84856878387194,3.84856878387194,262915.919351714,0.0,1.0
1995-08-28,24.5,24.63,24.5,24.63,51100,3.84856878387194,3.86898976109249,3.84856878387194,3.86898976109249,325302.74767246,0.0,1.0
1995-08-29,24.5,24.63,24.5,24.5,37500,3.84856878387194,3.86898976109249,3.84856878387194,3.84856878387194,238725.108370201,0.0,1.0
1995-08-30,24.63,24.63,24.5,24.56,45400,3.86898976109249,3.86898976109249,3.84856878387194,3.85799385028142,289016.531200189,0.0,1.0
1995-08-31,25.0,25.13,24.75,24.88,139500,3.92711100395096,3.94753198117151,3.88783989391145,3.908260871132,888057.403137146,0.0,1.0
1995-09-01,25.25,25.38,24.88,24.88,109700,3.96638211399047,3.98680309121102,3.908260871132,3.908260871132,698350.51701896,0.0,1.0
1995-09-05,25.75,25.88,25.38,25.5,152800,4.04492433406949,4.06534531129004,3.98680309121102,4.00565322402998,972725.241572444,0.0,1.0
1995-09-06,25.88,26.0,25.75,25.75,125300,4.06534531129004,4.084195444109,4.04492433406949,4.04492433406949,797660.162100962,0.0,1.0
1995-09-07,26.0,26.0,25.88,25.88,71900,4.084195444109,4.084195444109,4.06534531129004,4.06534531129004,457715.607781798,0.0,1.0
1995-09-08,26.13,26.13,26.0,26.0,43000,4.10461642132955,4.10461642132955,4.084195444109,4.084195444109,273738.124264496,0.0,1.0
1995-09-11,26.25,26.5,26.0,26.13,54100,4.12346655414851,4.16273766418802,4.084195444109,4.10461642132955,344400.756342076,0.0,1.0
1995-09-12,26.5,27.0,26.13,26.13,93200,4.16273766418802,4.24127988426704,4.10461642132955,4.10461642132955,593311.469336071,0.0,1.0
1995-09-13,26.88,27.0,26.5,26.5,54200,4.22242975144807,4.24127988426704,4.16273766418802,4.16273766418802,345037.356631063,0.0,1.0
1995-09-14,26.88,27.0,26.75,26.88,88900,4.22242975144807,4.24127988426704,4.20200877422753,4.22242975144807,565937.656909622,0.0,1.0
1995-09-15,26.75,26.88,26.63,26.75,52200,4.20200877422753,4.22242975144807,4.18315864140856,4.20200877422753,332305.350851319,0.0,1.0
1995-09-18,26.5,26.63,26.25,26.63,199000,4.16273766418802,4.18315864140856,4.12346655414851,4.18315864140856,1266834.57508453,0.0,1.0
1995-09-19,26.25,26.75,26.13,26.63,97600,4.12346655414851,4.20200877422753,4.10461642132955,4.18315864140856,621321.882051508,0.0,1.0
1995-09-20,26.38,26.63,26.25,26.25,22600,4.14388753136905,4.18315864140856,4.12346655414851,4.12346655414851,143871.665311108,0.0,1.0
1995-09-21,26.25,26.63,26.25,26.38,26900,4.12346655414851,4.18315864140856,4.12346655414851,4.14388753136905,171245.477737557,0.0,1.0
1995-09-22,26.25,26.38,26.13,26.13,14900,4.12346655414851,4.14388753136905,4.10461642132955,4.10461642132955,94853.443059093,0.0,1.0
1995-09-25,26.38,26.5,26.13,26.13,30300,4.14388753136905,4.16273766418802,4.10461642132955,4.10461642132955,192889.887563122,0.0,1.0
1995-09-26,26.25,26.5,26.13,26.5,53100,4.12346655414851,4.16273766418802,4.10461642132955,4.16273766418802,338034.753452204,0.0,1.0
1995-09-27,26.13,26.38,26.13,26.25,13700,4.10461642132955,4.14388753136905,4.10461642132955,4.12346655414851,87214.2395912465,0.0,1.0
1995-09-28,26.25,26.25,26.13,26.13,14100,4.12346655414851,4.12346655414851,4.10461642132955,4.10461642132955,89760.6407471954,0.0,1.0
1995-09-29,26.38,26.38,26.13,26.38,40300,4.14388753136905,4.14388753136905,4.10461642132955,4.14388753136905,256549.916461842,0.0,1.0
1995-10-02,26.38,26.38,26.13,26.38,126300,4.14388753136905,4.14388753136905,4.10461642132955,4.14388753136905,804026.164990836,0.0,1.0
1995-10-03,26.5,26.5,26.38,26.5,11100,4.16273766418802,4.16273766418802,4.14388753136905,4.16273766418802,70662.6320775793,0.0,1.0
1995-10-04,26.38,26.5,26.38,26.5,47500,4.14388753136905,4.16273766418802,4.14388753136905,4.16273766418802,302385.137268921,0.0,1.0
1995-10-05,26.38,26.5,26.25,26.38,102000,4.14388753136905,4.16273766418802,4.12346655414851,4.14388753136905,649332.294766946,0.0,1.0
1995-10-06,26.5,26.5,26.38,26.38,26800,4.16273766418802,4.16273766418802,4.14388753136905,4.14388753136905,170608.87744857,0.0,1.0
1995-10-09,26.38,26.5,26.25,26.5,22100,4.14388753136905,4.16273766418802,4.12346655414851,4.16273766418802,140688.663866172,0.0,1.0
1995-10-10,26.5,26.75,26.25,26.38,59700,4.16273766418802,4.20200877422753,4.12346655414851,4.14388753136905,380050.372525359,0.0,1.0
1995-10-11,26.5,26.63,26.38,26.5,54000,4.16273766418802,4.18315864140856,4.14388753136905,4.16273766418802,343764.156053089,0.0,1.0
1995-10-12,26.88,26.88,26.5,26.5,45300,4.22242975144807,4.22242975144807,4.16273766418802,4.16273766418802,288379.930911202,0.0,1.0
1995-10-13,26.63,27.0,26.5,27.0,26300,4.18315864140856,4.24127988426704,4.16273766418802,4.24127988426704,167425.876003634,0.0,1.0
1995-10-16,26.88,26.88,26.63,26.75,87600,4.22242975144807,4.22242975144807,4.18315864140856,4.20200877422753,557661.853152789,0.0,1.0
1995-10-17,26.5,26.88,26.5,26.88,53400,4.16273766418802,4.22242975144807,4.16273766418802,4.22242975144807,339944.554319165,0.0,1.0
1995-10-18,26.38,26.63,26.38,26.5,60200,4.14388753136905,4.18315864140856,4.14388753136905,4.16273766418802,383233.373970296,0.0,1.0
1995-10-19,26.5,26.5,26.38,26.5,46300,4.16273766418802,4.16273766418802,4.14388753136905,4.16273766418802,294745.933801074,0.0,1.0
1995-10-20,26.63,26.75,26.38,26.38,72700,4.18315864140856,4.20200877422753,4.14388753136905,4.14388753136905,462808.410093696,0.0,1.0
1995-10-23,26.75,26.75,26.5,26.63,20300,4.20200877422753,4.20200877422753,4.16273766418802,4.18315864140856,129229.858664402,0.0,1.0
1995-10-24,26.75,26.75,26.5,26.63,31700,4.20200877422753,4.20200877422753,4.16273766418802,4.18315864140856,201802.291608943,0.0,1.0
1995-10-25,26.75,26.75,26.5,26.63,41600,4.20200877422753,4.20200877422753,4.16273766418802,4.18315864140856,264825.720218676,0.0,1.0
1995-10-26,26.75,26.88,26.5,26.63,25500,4.20200877422753,4.22242975144807,4.16273766418802,4.18315864140856,162333.073691736,0.0,1.0
1995-10-27,26.63,26.75,26.63,26.63,21200,4.18315864140856,4.20200877422753,4.18315864140856,4.18315864140856,134959.261265287,0.0,1.0
1995-10-30,26.63,26.75,26.63,26.63,18700,4.18315864140856,4.20200877422753,4.18315864140856,4.18315864140856,119044.254040607,0.0,1.0
1995-10-31,26.63,26.75,26.63,26.63,216600,4.18315864140856,4.20200877422753,4.18315864140856,4.18315864140856,1378876.22594628,0.0,1.0
1995-11-01,26.63,26.88,26.5,26.5,81400,4.18315864140856,4.22242975144807,4.16273766418802,4.16273766418802,518192.635235582,0.0,1.0
1995-11-02,26.5,26.75,26.5,26.5,15300,4.16273766418802,4.20200877422753,4.16273766418802,4.16273766418802,97399.8442150418,0.0,1.0
1995-11-03,26.5,26.63,26.5,26.5,6700,4.16273766418802,4.18315864140856,4.16273766418802,4.16273766418802,42652.2193621425,0.0,1.0
1995-11-06,26.63,26.63,26.5,26.5,20800,4.18315864140856,4.18315864140856,4.16273766418802,4.16273766418802,132412.860109338,0.0,1.0
1995-11-07,26.75,26.75,26.5,26.5,17600,4.20200877422753,4.20200877422753,4.16273766418802,4.16273766418802,112041.650861747,0.0,1.0
1995-11-08,26.38,26.38,26.0,26.13,16200,4.21457552944017,4.21457552944017,4.15386519201837,4.17463451797846,101399.535259193,0.45,1.0
1995-11-09,26.5,26.5,26.0,26.13,12300,4.2337472149418,4.2337472149418,4.15386519201837,4.17463451797846,76988.5360301278,0.0,1.0
1995-11-10,26.5,26.5,26.38,26.38,119600,4.2337472149418,4.2337472149418,4.21457552944017,4.21457552944017,748603.976357991,0.0,1.0
1995-11-13,26.5,26.5,26.25,26.38,4100,4.2337472149418,4.2337472149418,4.19380620348008,4.21457552944017,25662.8453433759,0.0,1.0
1995-11-14,25.88,26.63,25.88,26.38,109800,4.13469350651674,4.25451654090189,4.13469350651674,4.21457552944017,687263.516756752,0.0,1.0
1995-11-15,26.13,26.5,26.13,26.38,60700,4.17463451797846,4.2337472149418,4.17463451797846,4.21457552944017,379935.295693395,0.0,1.0
1995-11-16,26.0,26.13,26.0,26.13,22700,4.15386519201837,4.17463451797846,4.15386519201837,4.17463451797846,142084.533974301,0.0,1.0
1995-11-17,26.0,26.13,25.88,26.13,17800,4.15386519201837,4.17463451797846,4.13469350651674,4.17463451797846,111414.304173681,0.0,1.0
1995-11-20,26.0,26.13,25.88,25.88,33300,4.15386519201837,4.17463451797846,4.13469350651674,4.13469350651674,208432.378032785,0.0,1.0
1995-11-21,26.0,26.13,26.0,26.13,10400,4.15386519201837,4.17463451797846,4.15386519201837,4.17463451797846,65095.9979441731,0.0,1.0
1995-11-22,25.5,26.13,25.5,26.13,52600,4.07398316909493,4.17463451797846,4.07398316909493,4.17463451797846,329235.528063799,0.0,1.0
1995-11-24,25.88,26.0,25.88,25.88,12800,4.13469350651674,4.15386519201837,4.13469350651674,4.13469350651674,80118.1513159055,0.0,1.0
1995-11-27,26.5,26.5,26.0,26.0,12400,4.2337472149418,4.2337472149418,4.15386519201837,4.15386519201837,77614.4590872833,0.0,1.0
1995-11-28,26.13,26.38,26.13,26.38,23200,4.17463451797846,4.21457552944017,4.17463451797846,4.21457552944017,145214.149260078,0.0,1.0
1995-11-29,26.25,26.38,26.13,26.38,49200,4.19380620348008,4.21457552944017,4.17463451797846,4.21457552944017,307954.144120512,0.0,1.0
1995-11-30,26.38,26.38,26.13,26.38,4800,4.21457552944017,4.21457552944017,4.17463451797846,4.21457552944017,30044.3067434646,0.0,1.0
1995-12-01,26.25,26.5,26.13,26.25,20200,4.19380620348008,4.2337472149418,4.17463451797846,4.19380620348008,126436.457545413,0.0,1.0
1995-12-04,26.63,26.63,26.38,26.38,13100,4.25451654090189,4.25451654090189,4.21457552944017,4.21457552944017,81995.9204873719,0.0,1.0
1995-12-05,26.75,26.75,26.25,26.38,18500,4.27368822640351,4.27368822640351,4.19380620348008,4.21457552944017,115795.76557377,0.0,1.0
1995-12-06,26.75,26.88,26.63,26.75,48000,4.27368822640351,4.2944575523636,4.25451654090189,4.27368822640351,300443.067434645,0.0,1.0
1995-12-07,27.13,27.25,26.88,26.88,25000,4.33439856382532,4.35357024932694,4.2944575523636,4.2944575523636,156480.764288878,0.0,1.0
1995-12-08,26.88,27.25,26.88,27.13,18100,4.2944575523636,4.35357024932694,4.2944575523636,4.33439856382532,113292.073345148,0.0,1.0
1995-12-11,27.63,27.63,27.13,27.13,14300,4.41428058674875,4.41428058674875,4.33439856382532,4.33439856382532,89506.9971732381,0.0,1.0
1995-12-12,27.63,28.0,27.25,27.75,105800,4.41428058674875,4.47339328371209,4.35357024932694,4.43345227225037,662226.594470531,0.0,1.0
1995-12-13,27.63,28.0,27.63,27.75,19700,4.41428058674875,4.47339328371209,4.41428058674875,4.43345227225037,123306.842259636,0.0,1.0
1995-12-14,27.88,27.88,27.5,27.88,28400,4.45422159821046,4.45422159821046,4.39351126078865,4.45422159821046,177762.148232165,0.0,1.0
1995-12-15,27.5,28.38,27.38,28.38,63900,4.39351126078865,4.53410362113389,4.37433957528703,4.53410362113389,399964.833522372,0.0,1.0
1995-12-18,26.75,27.25,26.5,27.25,52400,4.27368822640351,4.35357024932694,4.2337472149418,4.35357024932694,327983.681949488,0.0,1.0
1995-12-19,26.88,26.88,26.63,26.63,52500,4.2944575523636,4.2944575523636,4.25451654090189,4.25451654090189,328609.605006644,0.0,1.0
1995-12-20,27.13,27.25,26.88,26.88,5100,4.33439856382532,4.35357024932694,4.2944575523636,4.2944575523636,31922.0759149311,0.0,1.0
1995-12-21,27.75,28.0,27.13,27.13,13200,4.43345227225037,4.47339328371209,4.33439856382532,4.33439856382532,82621.8435445275,0.0,1.0
1995-12-22,28.38,28.38,27.88,28.0,13100,4.53410362113389,4.53410362113389,4.45422159821046,4.47339328371209,81995.920487372,0.0,1.0
1995-12-26,28.38,28.5,28.25,28.25,3100,4.53410362113389,4.55327530663552,4.5133342951738,4.5133342951738,19403.6147718209,0.0,1.0
1995-12-27,28.13,28.25,28.0,28.13,12600,4.49416260967218,4.5133342951738,4.47339328371209,4.49416260967218,78866.3052015944,0.0,1.0
1995-12-28,28.13,28.25,28.0,28.13,15700,4.49416260967218,4.5133342951738,4.47339328371209,4.49416260967218,98269.9199734152,0.0,1.0
1995-12-29,28.25,28.25,27.88,28.0,66500,4.5133342951738,4.5133342951738,4.45422159821046,4.47339328371209,416238.833008415,0.0,1.0
1996-01-02,27.75,28.0,27.5,28.0,54700,4.43345227225037,4.47339328371209,4.39351126078865,4.47339328371209,342379.912264065,0.0,1.0
1996-01-03,28.0,28.12,27.62,27.75,41200,4.47339328371209,4.49256496921371,4.41268294629028,4.43345227225037,257880.29954807,0.0,1.0
1996-01-04,27.75,28.0,27.5,28.0,3000,4.43345227225037,4.47339328371209,4.39351126078865,4.47339328371209,18777.6917146653,0.0,1.0
1996-01-05,28.0,28.125,27.625,27.75,34900,4.47339328371209,4.49336378944294,4.41348176651951,4.43345227225037,218447.146947273,0.0,1.0
1996-01-08,28.12,28.25,27.88,28.0,7100,4.49256496921371,4.5133342951738,4.45422159821046,4.47339328371209,44440.5370580413,0.0,1.0
1996-01-09,28.25,28.5,28.25,28.25,14700,4.5133342951738,4.55327530663552,4.5133342951738,4.5133342951738,92010.6894018602,0.0,1.0
1996-01-10,28.125,28.25,27.875,28.0,8500,4.49336378944294,4.5133342951738,4.45342277798123,4.47339328371209,53203.4598582185,0.0,1.0
1996-01-11,28.25,28.5,28.25,28.25,14800,4.5133342951738,4.55327530663552,4.5133342951738,4.5133342951738,92636.6124590157,0.0,1.0
1996-01-12,28.375,28.5,27.625,28.0,34000,4.53330480090466,4.55327530663552,4.41348176651951,4.47339328371209,212813.839432874,0.0,1.0
1996-01-15,27.75,28.12,27.75,27.88,37800,4.43345227225037,4.49256496921371,4.43345227225037,4.45422159821046,236598.915604783,0.0,1.0
1996-01-16,28.0,28.12,27.75,27.88,17200,4.47339328371209,4.49256496921371,4.43345227225037,4.45422159821046,107658.765830748,0.0,1.0
1996-01-17,27.75,28.125,27.75,27.875,55000,4.43345227225037,4.49336378944294,4.43345227225037,4.45342277798123,344257.681435531,0.0,1.0
1996-01-18,28.0,28.125,27.75,27.875,19400,4.47339328371209,4.49336378944294,4.43345227225037,4.45342277798123,121429.073088169,0.0,1.0
1996-01-19,28.0,28.0,27.875,27.875,20400,4.47339328371209,4.47339328371209,4.45342277798123,4.45342277798123,127688.303659724,0.0,1.0
1996-01-22,27.88,28.0,27.88,28.0,55800,4.45422159821046,4.47339328371209,4.45422159821046,4.47339328371209,349265.065892775,0.0,1.0
1996-01-23,28.0,28.0,27.75,28.0,22600,4.47339328371209,4.47339328371209,4.43345227225037,4.47339328371209,141458.610917145,0.0,1.0
1996-01-24,27.875,28.0,27.875,28.0,24800,4.45342277798123,4.47339328371209,4.45342277798123,4.47339328371209,155228.918174567,0.0,1.0
1996-01-25,28.0,28.0,27.75,28.0,271100,4.47339328371209,4.47339328371209,4.43345227225037,4.47339328371209,1696877.40794859,0.0,1.0
1996-01-26,28.0,28.0,27.75,27.875,30800,4.47339328371209,4.47339328371209,4.43345227225037,4.45342277798123,192784.301603897,0.0,1.0
1996-01-29,29.25,29.25,28.88,29.25,58700,4.67309834102066,4.67309834102066,4.61398564405732,4.67309834102066,367416.834550285,0.0,1.0
1996-01-30,29.88,30.0,29.25,29.38,89000,4.77374968990418,4.79292137540581,4.67309834102066,4.69386766698075,557071.520868405,0.0,1.0
1996-01-31,29.25,29.25,28.875,29.25,94800,4.67309834102066,4.67309834102066,4.61318682382809,4.67309834102066,593375.058183425,0.0,1.0
1996-02-01,29.875,30.0,29.25,29.375,59000,4.77295086967495,4.79292137540581,4.67309834102066,4.69306884675152,369294.603721752,0.0,1.0
1996-02-02,30.5,30.5,29.875,30.0,57900,4.87280339832924,4.87280339832924,4.77295086967495,4.79292137540581,362409.450093041,0.0,1.0
1996-02-05,29.625,29.75,29.625,29.625,18700,4.73300985821323,4.75298036394409,4.73300985821323,4.73300985821323,117047.611688081,0.0,1.0
1996-02-06,29.875,29.875,29.625,29.625,82100,4.77295086967495,4.77295086967495,4.73300985821323,4.73300985821323,513882.829924675,0.0,1.0
1996-02-07,29.625,29.625,29.25,29.25,29900,4.80490367884432,4.80490367884432,4.74408211328933,4.74408211328933,184350.729838782,0.45,1.0
1996-02-08,29.5,29.75,29.5,29.625,16800,4.78462982365932,4.82517753402932,4.78462982365932,4.80490367884432,103581.68097965,0.0,1.0
1996-02-09,30.0,30.0,29.5,29.5,16700,4.86572524439931,4.86572524439931,4.78462982365932,4.78462982365932,102965.123354771,0.0,1.0
1996-02-12,30.0,30.25,29.875,30.0,56800,4.86572524439931,4.90627295476931,4.84545138921431,4.86572524439931,350204.730931198,0.0,1.0
1996-02-13,30.125,30.25,29.5,29.75,88500,4.88599909958431,4.90627295476931,4.78462982365932,4.82517753402932,545653.4980178,0.0,1.0
1996-02-14,30.0,30.125,30.0,30.125,44700,4.86572524439931,4.88599909958431,4.86572524439931,4.88599909958431,275601.258320855,0.0,1.0
1996-02-15,30.25,30.25,30.0,30.125,49500,4.90627295476931,4.90627295476931,4.86572524439931,4.88599909958431,305196.024315041,0.0,1.0
1996-02-16,30.0,30.125,30.0,30.0,35800,4.86572524439931,4.88599909958431,4.86572524439931,4.86572524439931,220727.629706636,0.0,1.0
1996-02-20,29.625,30.0,29.625,29.75,45400,4.80490367884432,4.86572524439931,4.80490367884432,4.82517753402932,279917.161695007,0.0,1.0
1996-02-21,29.875,30.0,29.625,29.625,17600,4.84545138921431,4.86572524439931,4.80490367884432,4.80490367884432,108514.141978681,0.0,1.0
1996-02-22,30.0,30.0,29.875,30.0,20600,4.86572524439931,4.86572524439931,4.84545138921431,4.86572524439931,127010.870725047,0.0,1.0
1996-02-23,30.125,30.25,30.0,30.125,77700,4.88599909958431,4.90627295476931,4.86572524439931,4.88599909958431,479065.274530882,0.0,1.0
1996-02-26,29.875,30.125,29.75,30.0,64500,4.84545138921431,4.88599909958431,4.82517753402932,4.86572524439931,397679.668046872,0.0,1.0
1996-02-27,30.0,30.125,29.75,29.75,44600,4.86572524439931,4.88599909958431,4.82517753402932,4.82517753402932,274984.700695976,0.0,1.0
1996-02-28,29.875,29.875,29.75,29.875,77900,4.84545138921431,4.84545138921431,4.82517753402932,4.84545138921431,480298.38978064,0.0,1.0
1996-02-29,30.0,30.0,29.75,29.75,69400,4.86572524439931,4.86572524439931,4.82517753402932,4.82517753402932,427890.991665936,0.0,1.0
1996-03-01,30.0,30.0,29.62,29.88,47600,4.86572524439931,4.86572524439931,4.80409272463692,4.84626234342171,293481.429442342,0.0,1.0
1996-03-04,29.75,30.0,29.75,30.0,9000,4.82517753402932,4.86572524439931,4.82517753402932,4.86572524439931,55490.1862390983,0.0,1.0
1996-03-05,29.75,30.0,29.75,30.0,20700,4.82517753402932,4.86572524439931,4.82517753402932,4.86572524439931,127627.428349926,0.0,1.0
1996-03-06,29.75,30.0,29.75,30.0,38800,4.82517753402932,4.86572524439931,4.82517753402932,4.86572524439931,239224.358453002,0.0,1.0
1996-03-07,29.75,30.0,29.75,29.875,19200,4.82517753402932,4.86572524439931,4.82517753402932,4.84545138921431,118379.063976743,0.0,1.0
1996-03-08,29.875,30.0,29.75,29.875,32000,4.84545138921431,4.86572524439931,4.82517753402932,4.84545138921431,197298.439961239,0.0,1.0
1996-03-11,29.62,29.75,29.62,29.62,38300,4.80409272463692,4.82517753402932,4.80409272463692,4.80409272463692,236141.570328607,0.0,1.0
1996-03-12,29.12,29.62,29.12,29.62,43600,4.72299730389693,4.80409272463692,4.72299730389693,4.80409272463692,268819.124447188,0.0,1.0
1996-03-13,29.625,29.75,29.625,29.625,60900,4.80490367884432,4.82517753402932,4.80490367884432,4.80490367884432,375483.593551232,0.0,1.0
1996-03-14,29.125,29.625,29.125,29.625,28200,4.72380825810433,4.80490367884432,4.72380825810433,4.80490367884432,173869.250215841,0.0,1.0
1996-03-15,28.75,28.875,28.375,28.875,47600,4.66298669254934,4.68326054773434,4.60216512699435,4.68326054773434,293481.429442342,0.0,1.0
1996-03-18,29.5,29.75,29.5,29.62,15000,4.78462982365932,4.82517753402932,4.78462982365932,4.80409272463692,92483.6437318306,0.0,1.0
1996-03-19,29.0,29.5,29.0,29.38,15700,4.70353440291933,4.78462982365932,4.70353440291933,4.76516692268173,96799.5471059827,0.0,1.0
1996-03-20,29.5,29.75,29.5,29.625,8500,4.78462982365932,4.82517753402932,4.78462982365932,4.80490367884432,52407.398114704,0.0,1.0
1996-03-21,29.0,29.5,29.0,29.375,9900,4.70353440291933,4.78462982365932,4.70353440291933,4.76435596847433,61039.2048630082,0.0,1.0
1996-03-22,29.0,29.125,29.0,29.0,11600,4.70353440291933,4.72380825810433,4.70353440291933,4.70353440291933,71520.684485949,0.0,1.0
1996-03-25,29.0,29.12,28.88,29.12,33300,4.70353440291933,4.72299730389693,4.68407150194174,4.72299730389693,205313.689084664,0.0,1.0
1996-03-26,28.5,28.88,28.38,28.75,44100,4.62243898217935,4.68407150194174,4.60297608120175,4.66298669254934,271901.912571582,0.0,1.0
1996-03-27,29.0,29.125,28.875,29.125,149900,4.70353440291933,4.72380825810433,4.68326054773434,4.72380825810433,924219.879693427,0.0,1.0
1996-03-28,28.5,28.875,28.375,28.75,159200,4.62243898217935,4.68326054773434,4.60216512699435,4.66298669254934,981559.738807161,0.0,1.0
1996-03-29,28.0,28.375,27.875,28.375,65900,4.54134356143936,4.60216512699435,4.52106970625436,4.60216512699435,406311.474795175,0.0,1.0
1996-04-01,27.5,27.88,27.5,27.75,43600,4.46024814069937,4.52188066046176,4.46024814069937,4.50079585106936,268819.124447187,0.0,1.0
1996-04-02,27.5,27.875,27.5,27.75,35000,4.46024814069937,4.52106970625436,4.46024814069937,4.50079585106936,215795.168707605,0.0,1.0
1996-04-03,28.625,28.625,27.75,27.75,53400,4.64271283736434,4.64271283736434,4.50079585106936,4.50079585106936,329241.771685317,0.0,1.0
1996-04-04,28.875,28.875,28.5,28.5,43100,4.68326054773434,4.68326054773434,4.62243898217935,4.62243898217935,265736.336322793,0.0,1.0
1996-04-08,29.0,29.5,29.0,29.38,22200,4.70353440291933,4.78462982365932,4.70353440291933,4.76516692268173,136875.792723109,0.0,1.0
1996-04-09,29.0,29.5,29.0,29.375,9800,4.70353440291933,4.78462982365932,4.70353440291933,4.76435596847433,60422.6472381293,0.0,1.0
1996-04-10,29.125,29.125,29.0,29.0,16300,4.72380825810433,4.72380825810433,4.70353440291933,4.70353440291933,100498.892855256,0.0,1.0
1996-04-11,28.5,29.0,28.375,28.875,13300,4.62243898217935,4.70353440291933,4.60216512699435,4.68326054773434,82002.1641088897,0.0,1.0
1996-04-12,28.375,28.5,28.125,28.5,115800,4.60216512699435,4.62243898217935,4.56161741662435,4.62243898217935,713973.729609731,0.0,1.0
1996-04-15,28.38,28.38,28.38,28.38,3900,4.60297608120175,4.60297608120175,4.60297608120175,4.60297608120175,24045.7473702759,0.0,1.0
1996-04-16,28.375,28.375,28.375,28.375,11500,4.60216512699435,4.60216512699435,4.60216512699435,4.60216512699435,70904.12686107,0.0,1.0
1996-04-17,28.625,28.625,28.375,28.375,23000,4.64271283736434,4.64271283736434,4.60216512699435,4.60216512699435,141808.25372214,0.0,1.0
1996-04-18,28.375,28.625,28.25,28.625,44100,4.60216512699435,4.64271283736434,4.58189127180935,4.64271283736434,271901.912571582,0.0,1.0
1996-04-19,28.5,28.5,28.125,28.5,166500,4.62243898217935,4.62243898217935,4.56161741662435,4.62243898217935,1026568.44542332,0.0,1.0
1996-04-22,28.25,28.62,28.25,28.62,44100,4.58189127180935,4.64190188315694,4.58189127180935,4.64190188315694,271901.912571582,0.0,1.0
1996-04-23,28.25,28.625,28.25,28.625,45200,4.58189127180935,4.64271283736434,4.58189127180935,4.64271283736434,278684.046445249,0.0,1.0
1996-04-24,28.375,28.375,28.25,28.375,34300,4.60216512699435,4.60216512699435,4.58189127180935,4.60216512699435,211479.265333452,0.0,1.0
1996-04-25,28.625,28.625,28.125,28.25,13500,4.64271283736434,4.64271283736434,4.56161741662435,4.58189127180935,83235.2793586475,0.0,1.0
1996-04-26,28.875,28.875,28.625,28.625,32800,4.68326054773434,4.68326054773434,4.64271283736434,4.64271283736434,202230.900960269,0.0,1.0
1996-04-29,28.75,28.88,28.5,28.5,25200,4.66298669254934,4.68407150194174,4.62243898217935,4.62243898217935,155372.521469475,0.0,1.0
1996-04-30,28.75,28.875,28.5,28.5,211400,4.66298669254934,4.68326054773434,4.62243898217935,4.62243898217935,1303402.81899393,0.0,1.0
1996-05-01,30.25,30.375,29.0,29.0,122800,4.90627295476931,4.9265468099543,4.70353440291933,4.70353440291933,757132.763351252,0.0,1.0
1996-05-02,29.62,29.88,29.62,29.88,85700,4.80409272463692,4.84626234342171,4.80409272463692,4.84626234342171,528389.884521192,0.0,1.0
1996-05-03,29.875,30.375,29.875,30.0,218700,4.84545138921431,4.9265468099543,4.84545138921431,4.86572524439931,1348411.52561009,0.0,1.0
1996-05-06,28.88,29.12,28.88,29.12,12900,4.75705738060773,4.79658971341056,4.75705738060773,4.79658971341056,78315.6414128444,0.45,1.0
1996-05-07,28.88,29.12,28.75,28.88,53300,4.75705738060773,4.79658971341056,4.73564403367286,4.75705738060773,323583.231574001,0.0,1.0
1996-05-08,28.875,29.125,28.875,29.125,21600,4.756233790341,4.79741330367729,4.756233790341,4.79741330367729,131133.167016856,0.0,1.0
1996-05-09,28.875,29.125,28.75,28.875,9400,4.756233790341,4.79741330367729,4.73564403367286,4.756233790341,57067.2115721503,0.0,1.0
1996-05-10,28.625,28.75,28.5,28.75,29600,4.71505427700472,4.73564403367286,4.69446452033657,4.73564403367286,179701.006652728,0.0,1.0
1996-05-13,29.25,29.25,28.62,28.75,11900,4.81800306034543,4.81800306034543,4.71423068673799,4.73564403367286,72244.6614583604,0.0,1.0
1996-05-14,29.25,29.25,29.12,29.12,37000,4.81800306034543,4.81800306034543,4.79658971341056,4.79658971341056,224626.258315911,0.0,1.0
1996-05-15,29.25,29.25,28.625,28.75,78500,4.81800306034543,4.81800306034543,4.71505427700472,4.73564403367286,476571.926426999,0.0,1.0
1996-05-16,29.25,29.25,29.125,29.125,59000,4.81800306034543,4.81800306034543,4.79741330367729,4.79741330367729,358187.81731456,0.0,1.0
1996-05-17,29.375,29.5,29.25,29.25,9000,4.83859281701357,4.85918257368172,4.81800306034543,4.81800306034543,54638.8195903566,0.0,1.0
1996-05-20,28.88,29.12,28.88,29.12,12700,4.75705738060773,4.79658971341056,4.75705738060773,4.79658971341056,77101.4454219476,0.0,1.0
1996-05-21,28.62,29.12,28.5,29.0,249000,4.71423068673799,4.79658971341056,4.69446452033657,4.77682354700914,1511674.00866653,0.0,1.0
1996-05-22,28.875,29.125,28.875,29.125,28100,4.756233790341,4.79741330367729,4.756233790341,4.79741330367729,170594.536721002,0.0,1.0
1996-05-23,28.625,29.125,28.5,29.0,13000,4.71505427700472,4.79741330367729,4.69446452033657,4.77682354700914,78922.7394082928,0.0,1.0
1996-05-24,29.5,29.5,28.625,28.625,6900,4.85918257368172,4.85918257368172,4.71505427700472,4.71505427700472,41889.76168594,0.0,1.0
1996-05-28,29.5,29.75,29.5,29.75,6900,4.85918257368172,4.900362087018,4.85918257368172,4.900362087018,41889.76168594,0.0,1.0
1996-05-29,29.5,29.62,29.38,29.5,18800,4.85918257368172,4.87894874008313,4.8394164072803,4.85918257368172,114134.4231443,0.0,1.0
1996-05-30,29.5,29.75,29.5,29.75,7700,4.85918257368172,4.900362087018,4.85918257368172,4.900362087018,46746.5456495273,0.0,1.0
1996-05-31,29.5,29.625,29.375,29.5,21100,4.85918257368172,4.87977233034986,4.83859281701357,4.85918257368172,128097.677039614,0.0,1.0
1996-06-03,29.38,29.38,29.25,29.25,4900,4.8394164072803,4.8394164072803,4.81800306034543,4.81800306034543,29747.8017769719,0.0,1.0
1996-06-04,29.375,29.375,29.25,29.25,31100,4.83859281701357,4.83859281701357,4.81800306034543,4.81800306034543,188807.476584455,0.0,1.0
1996-06-05,29.375,29.375,29.25,29.25,10900,4.83859281701357,4.83859281701357,4.81800306034543,4.81800306034543,66173.6815038764,0.0,1.0
1996-06-06,29.25,29.375,29.125,29.25,28600,4.81800306034543,4.83859281701357,4.79741330367729,4.81800306034543,173630.026698244,0.0,1.0
1996-06-07,28.5,29.25,28.5,29.25,6400,4.69446452033657,4.81800306034543,4.69446452033657,4.81800306034543,38854.2717086981,0.0,1.0
1996-06-10,28.12,28.38,28.12,28.38,37500,4.63187166006542,4.67469835393516,4.63187166006542,4.67469835393516,227661.748293152,0.0,1.0
1996-06-11,28.12,28.25,28.0,28.12,4900,4.63187166006542,4.65328500700029,4.612105493664,4.63187166006542,29747.8017769719,0.0,1.0
1996-06-12,28.125,28.25,28.0,28.125,30600,4.63269525033214,4.65328500700029,4.612105493664,4.63269525033214,185771.986607213,0.0,1.0
1996-06-13,27.875,28.0,27.875,27.875,7600,4.59151573699586,4.612105493664,4.59151573699586,4.59151573699586,46139.4476540789,0.0,1.0
1996-06-14,28.0,28.0,27.875,28.0,58000,4.612105493664,4.612105493664,4.59151573699586,4.612105493664,352116.837360076,0.0,1.0
1996-06-17,27.38,27.75,27.25,27.75,28600,4.50998030059001,4.57092598032772,4.48856695365514,4.57092598032772,173630.026698244,0.0,1.0
1996-06-18,27.375,27.75,27.25,27.75,42200,4.50915671032329,4.57092598032772,4.48856695365514,4.57092598032772,256195.354079228,0.0,1.0
1996-06-19,27.5,27.625,27.25,27.375,130600,4.52974646699143,4.55033622365957,4.48856695365514,4.50915671032329,792869.982055619,0.0,1.0
1996-06-20,27.375,27.5,27.125,27.5,167900,4.50915671032329,4.52974646699143,4.467977196987,4.52974646699143,1019317.53435787,0.0,1.0
1996-06-21,26.875,27.375,26.875,27.25,3546900,4.42679768365072,4.50915671032329,4.42679768365072,4.48856695365514,21533158.8005595,0.0,1.0
1996-06-24,27.38,27.5,27.0,27.38,673000,4.50998030059001,4.52974646699143,4.44738744031886,4.50998030059001,4085769.50936778,0.0,1.0
1996-06-25,27.375,27.5,27.0,27.375,393300,4.50915671032329,4.52974646699143,4.44738744031886,4.50915671032329,2387716.41609858,0.0,1.0
1996-06-26,27.375,27.5,27.25,27.375,475100,4.50915671032329,4.52974646699143,4.48856695365514,4.50915671032329,2884322.57637538,0.0,1.0
1996-06-27,27.625,27.625,27.375,27.5,326800,4.55033622365957,4.55033622365957,4.50915671032329,4.52974646699143,1983996.24912539,0.0,1.0
1996-06-28,27.5,27.625,27.25,27.375,145600,4.52974646699143,4.55033622365957,4.48856695365514,4.50915671032329,883934.68137288,0.0,1.0
1996-07-01,27.62,27.88,27.62,27.75,153300,4.54951263339285,4.59233932726258,4.54951263339285,4.57092598032772,930681.227022407,0.0,1.0
1996-07-02,27.25,27.75,27.25,27.75,191100,4.48856695365514,4.57092598032772,4.48856695365514,4.57092598032772,1160164.26930191,0.0,1.0
1996-07-03,27.625,27.875,27.625,27.75,185100,4.55033622365957,4.59151573699586,4.55033622365957,4.57092598032772,1123738.389575,0.0,1.0
1996-07-05,27.875,27.875,27.25,27.25,222500,4.59151573699586,4.59151573699586,4.48856695365514,4.48856695365514,1350793.0398727,0.0,1.0
1996-07-08,27.5,27.62,27.38,27.62,88700,4.52974646699143,4.54951263339285,4.50998030059001,4.54951263339285,538495.921962737,0.0,1.0
1996-07-09,27.38,27.62,27.38,27.38,55100,4.50998030059001,4.54951263339285,4.50998030059001,4.50998030059001,334510.995492072,0.0,1.0
1996-07-10,27.5,27.625,27.375,27.625,118800,4.52974646699143,4.55033622365957,4.50915671032329,4.55033622365957,721232.418592707,0.0,1.0
1996-07-11,27.375,27.625,27.375,27.375,88100,4.50915671032329,4.55033622365957,4.50915671032329,4.50915671032329,534853.333990046,0.0,1.0
1996-07-12,27.5,27.5,27.375,27.375,39800,4.52974646699143,4.52974646699143,4.50915671032329,4.50915671032329,241625.002188466,0.0,1.0
1996-07-15,27.38,27.62,27.38,27.38,157300,4.50998030059001,4.54951263339285,4.50998030059001,4.50998030059001,954965.146840345,0.0,1.0
1996-07-16,27.0,27.38,26.5,27.25,104700,4.44738744031886,4.50998030059001,4.36502841364629,4.48856695365514,635631.601234482,0.0,1.0
1996-07-17,27.375,27.625,27.375,27.375,41000,4.50915671032329,4.55033622365957,4.50915671032329,4.50915671032329,248910.178133847,0.0,1.0
1996-07-18,27.0,27.375,26.5,27.375,39200,4.44738744031886,4.50915671032329,4.36502841364629,4.50915671032329,237982.414215775,0.0,1.0
1996-07-19,27.0,27.125,27.0,27.125,54600,4.44738744031886,4.467977196987,4.44738744031886,4.467977196987,331475.50551483,0.0,1.0
1996-07-22,27.25,27.5,27.25,27.38,24900,4.48856695365514,4.52974646699143,4.48856695365514,4.50998030059001,151167.400866653,0.0,1.0
1996-07-23,27.12,27.5,27.12,27.25,49800,4.46715360672028,4.52974646699143,4.46715360672028,4.48856695365514,302334.801733306,0.0,1.0
1996-07-24,27.25,27.5,27.25,27.375,89500,4.48856695365514,4.52974646699143,4.48856695365514,4.50915671032329,543352.705926325,0.0,1.0
1996-07-25,27.125,27.5,27.125,27.25,138300,4.467977196987,4.52974646699143,4.467977196987,4.48856695365514,839616.527705147,0.0,1.0
1996-07-26,27.25,27.375,27.25,27.375,88400,4.48856695365514,4.50915671032329,4.48856695365514,4.50915671032329,536674.627976392,0.0,1.0
1996-07-29,27.75,27.75,27.5,27.75,34900,4.57092598032772,4.57092598032772,4.52974646699143,4.57092598032772,211877.200411494,0.0,1.0
1996-07-30,27.75,28.0,27.62,27.62,105100,4.57092598032772,4.612105493664,4.54951263339285,4.54951263339285,638059.993216275,0.0,1.0
1996-07-31,27.75,27.75,27.5,27.75,67300,4.57092598032772,4.57092598032772,4.52974646699143,4.57092598032772,408576.950936777,0.0,1.0
1996-08-01,27.75,28.0,27.625,27.625,47100,4.57092598032772,4.612105493664,4.55033622365957,4.55033622365957,285943.155856199,0.0,1.0
1996-08-02,28.38,28.5,27.88,28.0,204300,4.67469835393516,4.69446452033657,4.59233932726258,4.612105493664,1240301.20470109,0.0,1.0
1996-08-05,28.25,28.5,28.25,28.5,59700,4.65328500700029,4.69446452033657,4.65328500700029,4.69446452033657,362437.503282699,0.0,1.0
1996-08-06,28.38,28.62,28.25,28.38,106500,4.67469835393516,4.71423068673799,4.65328500700029,4.67469835393516,646559.365152553,0.0,1.0
1996-08-07,28.25,28.5,28.25,28.5,85800,4.73234967260596,4.77422887324849,4.73234967260596,4.77422887324849,512187.426476721,0.48,1.0
1996-08-08,28.375,28.625,28.25,28.375,43100,4.75328927292722,4.79516847356975,4.73234967260596,4.75328927292722,257287.623323388,0.0,1.0
1996-08-09,27.875,28.125,27.875,28.125,30500,4.66953087164216,4.71141007228469,4.66953087164216,4.71141007228469,182071.287966667,0.0,1.0
1996-08-12,28.5,28.5,28.25,28.38,32000,4.77422887324849,4.77422887324849,4.73234967260596,4.75412685694007,191025.613604371,0.0,1.0
1996-08-13,28.62,28.62,28.38,28.38,38500,4.7943308895569,4.7943308895569,4.75412685694007,4.75412685694007,229827.69136776,0.0,1.0
1996-08-14,28.5,28.5,28.25,28.375,58900,4.77422887324849,4.77422887324849,4.73234967260596,4.75328927292722,351606.520040546,0.0,1.0
1996-08-15,28.625,28.625,28.375,28.375,42100,4.79516847356975,4.79516847356975,4.75328927292722,4.75328927292722,251318.072898252,0.0,1.0
1996-08-16,28.5,28.75,28.375,28.5,47800,4.77422887324849,4.81610807389102,4.75328927292722,4.77422887324849,285344.51032153,0.0,1.0
1996-08-19,29.0,29.12,28.88,29.0,36100,4.85798727453355,4.87808929084196,4.83788525822513,4.85798727453355,215500.770347432,0.0,1.0
1996-08-20,28.88,29.12,28.88,28.88,39100,4.83788525822513,4.87808929084196,4.83788525822513,4.83788525822513,233409.421622842,0.0,1.0
1996-08-21,29.0,29.125,28.875,29.0,94300,4.85798727453355,4.87892687485481,4.83704767421228,4.85798727453355,562928.605090382,0.0,1.0
1996-08-22,28.875,29.125,28.875,28.875,53800,4.83704767421228,4.87892687485481,4.83704767421228,4.83704767421228,321161.81287235,0.0,1.0
1996-08-23,29.0,29.25,28.875,28.875,65000,4.85798727453355,4.89986647517608,4.83704767421228,4.83704767421228,388020.77763388,0.0,1.0
1996-08-26,29.0,29.25,28.88,28.88,46500,4.85798727453355,4.89986647517608,4.83788525822513,4.83788525822513,277584.094768852,0.0,1.0
1996-08-27,29.0,29.12,28.88,29.12,16200,4.85798727453355,4.87808929084196,4.83788525822513,4.87808929084196,96706.7168872131,0.0,1.0
1996-08-28,29.0,29.25,28.875,28.875,45100,4.85798727453355,4.89986647517608,4.83704767421228,4.83704767421228,269226.724173661,0.0,1.0
1996-08-29,29.0,29.125,28.875,29.125,26100,4.85798727453355,4.87892687485481,4.83704767421228,4.87892687485481,155805.266096066,0.0,1.0
1996-08-30,29.25,29.375,28.875,28.875,178000,4.89986647517608,4.92080607549734,4.83704767421228,4.83704767421228,1062579.97567432,0.0,1.0
1996-09-03,29.88,29.88,29.12,29.75,46400,5.00540206079525,5.00540206079525,4.87808929084196,4.98362487646114,276987.139726339,0.0,1.0
1996-09-04,29.875,29.875,29.125,29.75,58300,5.0045644767824,5.0045644767824,4.87892687485481,4.98362487646114,348024.789785465,0.0,1.0
1996-09-05,29.75,29.875,29.625,29.75,136400,4.98362487646114,5.0045644767824,4.96268527613987,4.98362487646114,814246.677988634,0.0,1.0
1996-09-06,29.25,29.75,29.25,29.75,27900,4.89986647517608,4.98362487646114,4.89986647517608,4.98362487646114,166550.456861311,0.0,1.0
1996-09-09,29.5,29.5,29.25,29.38,68800,4.94174567581861,4.94174567581861,4.89986647517608,4.92164365951019,410705.069249399,0.0,1.0
1996-09-10,29.5,29.5,29.25,29.375,76500,4.94174567581861,4.94174567581861,4.89986647517608,4.92080607549734,456670.607522951,0.0,1.0
1996-09-11,29.25,29.375,29.125,29.375,71000,4.89986647517608,4.92080607549734,4.87892687485481,4.92080607549734,423838.080184699,0.0,1.0
1996-09-12,29.5,29.5,29.25,29.25,90100,4.94174567581861,4.94174567581861,4.89986647517608,4.89986647517608,537856.493304809,0.0,1.0
1996-09-13,29.5,29.5,29.25,29.5,53300,4.94174567581861,4.94174567581861,4.89986647517608,4.94174567581861,318177.037659781,0.0,1.0
1996-09-16,29.75,29.88,29.5,29.88,78400,4.98362487646114,5.00540206079525,4.94174567581861,5.00540206079525,468012.75333071,0.0,1.0
1996-09-17,29.75,29.875,29.5,29.75,110400,4.98362487646114,5.0045644767824,4.94174567581861,4.98362487646114,659038.366935082,0.0,1.0
1996-09-18,29.5,29.75,29.5,29.625,16300,4.94174567581861,4.98362487646114,4.94174567581861,4.96268527613987,97303.6719297268,0.0,1.0
1996-09-19,29.375,29.5,29.375,29.5,34700,4.92080607549734,4.94174567581861,4.92080607549734,4.94174567581861,207143.399752241,0.0,1.0
1996-09-20,29.75,29.875,29.375,29.375,53100,4.98362487646114,5.0045644767824,4.92080607549734,4.92080607549734,316983.127574754,0.0,1.0
1996-09-23,29.38,29.5,29.25,29.5,30000,4.92164365951019,4.94174567581861,4.89986647517608,4.94174567581861,179086.512754099,0.0,1.0
1996-09-24,29.375,29.5,29.25,29.5,79800,4.92080607549734,4.94174567581861,4.89986647517608,4.94174567581861,476370.123925902,0.0,1.0
1996-09-25,29.25,29.5,29.125,29.375,60100,4.89986647517608,4.94174567581861,4.87892687485481,4.92080607549734,358769.98055071,0.0,1.0
1996-09-26,29.0,29.25,28.75,29.25,28000,4.85798727453355,4.89986647517608,4.81610807389102,4.89986647517608,167147.411903825,0.0,1.0
1996-09-27,29.25,29.25,28.875,28.875,61000,4.89986647517608,4.89986647517608,4.83704767421228,4.83704767421228,364142.575933333,0.0,1.0
1996-09-30,30.38,30.38,29.75,29.75,40100,5.08916046208032,5.08916046208032,4.98362487646114,4.98362487646114,239378.972047978,0.0,1.0
1996-10-01,30.375,30.375,29.75,29.875,120200,5.08832287806747,5.08832287806747,4.98362487646114,5.0045644767824,717539.96110142,0.0,1.0
1996-10-02,30.62,30.75,30.5,30.5,103800,5.12936449469715,5.15114167903126,5.10926247838873,5.10926247838873,619639.33412918,0.0,1.0
1996-10-03,30.5,30.625,30.0,30.25,92500,5.10926247838873,5.13020207871,5.02550407710367,5.0673832777462,552183.414325137,0.0,1.0
1996-10-04,30.625,30.75,30.5,30.5,56000,5.13020207871,5.15114167903126,5.10926247838873,5.10926247838873,334294.82380765,0.0,1.0
1996-10-07,30.0,30.25,29.88,29.88,68800,5.02550407710367,5.0673832777462,5.00540206079525,5.00540206079525,410705.069249399,0.0,1.0
1996-10-08,29.75,30.12,29.62,30.12,58500,4.98362487646114,5.04560609341208,4.96184769212702,5.04560609341208,349218.699870492,0.0,1.0
1996-10-09,30.0,30.25,29.875,30.0,58300,5.02550407710367,5.0673832777462,5.0045644767824,5.02550407710367,348024.789785465,0.0,1.0
1996-10-10,29.75,30.125,29.625,29.875,48800,4.98362487646114,5.04644367742493,4.96268527613987,5.0045644767824,291314.060746667,0.0,1.0
1996-10-11,29.25,29.625,29.25,29.5,51400,4.89986647517608,4.96268527613987,4.89986647517608,4.94174567581861,306834.891852022,0.0,1.0
1996-10-14,29.62,29.62,29.5,29.62,79000,4.96184769212702,4.96184769212702,4.94174567581861,4.96184769212702,471594.483585793,0.0,1.0
1996-10-15,29.5,29.88,29.5,29.75,88900,4.94174567581861,5.00540206079525,4.94174567581861,4.98362487646114,530693.032794645,0.0,1.0
1996-10-16,29.625,29.625,29.5,29.625,37800,4.96268527613987,4.96268527613987,4.94174567581861,4.96268527613987,225649.006070164,0.0,1.0
1996-10-17,29.5,29.875,29.5,29.75,80100,4.94174567581861,5.0045644767824,4.94174567581861,4.98362487646114,478160.989053443,0.0,1.0
1996-10-18,29.5,29.75,29.375,29.5,96800,4.94174567581861,4.98362487646114,4.92080607549734,4.94174567581861,577852.481153224,0.0,1.0
1996-10-21,29.25,29.62,29.12,29.5,85300,4.89986647517608,4.96184769212702,4.87808929084196,4.94174567581861,509202.651264153,0.0,1.0
1996-10-22,28.75,29.38,28.62,29.12,76100,4.81610807389102,4.92164365951019,4.7943308895569,4.87808929084196,454282.787352896,0.0,1.0
1996-10-23,29.25,29.625,29.125,29.625,29700,4.89986647517608,4.96268527613987,4.87892687485481,4.96268527613987,177295.647626557,0.0,1.0
1996-10-24,28.75,29.375,28.625,29.125,122300,4.81610807389102,4.92080607549734,4.79516847356975,4.87892687485481,730076.016994207,0.0,1.0
1996-10-25,28.75,28.75,28.625,28.75,24500,4.81610807389102,4.81610807389102,4.79516847356975,4.81610807389102,146253.985415847,0.0,1.0
1996-10-28,29.38,29.5,29.12,29.5,73700,4.92164365951019,4.94174567581861,4.87808929084196,4.94174567581861,439955.866332569,0.0,1.0
1996-10-29,28.88,29.38,28.88,29.38,64100,4.83788525822513,4.92164365951019,4.83788525822513,4.92164365951019,382648.182251257,0.0,1.0
1996-10-30,29.375,29.5,29.125,29.5,70700,4.92080607549734,4.94174567581861,4.87892687485481,4.94174567581861,422047.215057159,0.0,1.0
1996-10-31,28.875,29.375,28.875,29.375,79000,4.83704767421228,4.92080607549734,4.83704767421228,4.92080607549734,471594.483585793,0.0,1.0
1996-11-01,28.5,29.0,28.5,29.0,49800,4.77422887324849,4.85798727453355,4.77422887324849,4.85798727453355,297283.611171803,0.0,1.0
1996-11-04,28.88,29.0,28.62,28.75,60900,4.83788525822513,4.85798727453355,4.7943308895569,4.81610807389102,363545.62089082,0.0,1.0
1996-11-05,28.875,29.0,28.625,28.75,26100,4.83704767421228,4.85798727453355,4.79516847356975,4.81610807389102,155805.266096066,0.0,1.0
1996-11-06,29.625,29.625,29.0,29.0,52600,4.96268527613987,4.96268527613987,4.85798727453355,4.85798727453355,313998.352362186,0.0,1.0
1996-11-07,30.0,30.25,29.5,29.625,22300,5.02550407710367,5.0673832777462,4.94174567581861,4.96268527613987,133120.974480546,0.0,1.0
1996-11-08,30.5,30.5,30.0,30.125,213800,5.10926247838873,5.10926247838873,5.02550407710367,5.04644367742493,1276289.88089421,0.0,1.0
1996-11-11,30.0,30.0,29.75,30.0,540000,5.02550407710367,5.02550407710367,4.98362487646114,5.02550407710367,3223557.22957377,0.0,1.0
1996-11-12,30.0,30.0,29.75,30.0,72900,5.10591214233733,5.10591214233733,5.06336287448452,5.10591214233733,428326.994087066,0.48,1.0
1996-11-13,29.125,29.875,28.875,29.75,32900,4.95698970485249,5.08463750841092,4.91444043699968,5.06336287448452,193305.323806097,0.0,1.0
1996-11-14,29.125,29.25,29.0,29.0,2543900,4.95698970485249,4.97826433877889,4.93571507092608,4.93571507092608,14946790.6756939,0.0,1.0
1996-11-15,29.0,29.125,28.875,29.0,110600,4.93571507092608,4.95698970485249,4.91444043699968,4.93571507092608,649834.91832688,0.0,1.0
1996-11-18,29.5,29.62,29.0,29.0,49800,5.02081360663171,5.04123725520105,4.93571507092608,4.93571507092608,292601.979499806,0.0,1.0
1996-11-19,29.5,29.625,29.0,29.0,66400,5.02081360663171,5.04208824055811,4.93571507092608,4.93571507092608,390135.972666408,0.0,1.0
1996-11-20,29.375,29.75,29.375,29.625,86400,4.9995389727053,5.06336287448452,4.9995389727053,5.04208824055811,507646.807806893,0.0,1.0
1996-11-21,29.5,30.0,29.5,29.75,149400,5.02081360663171,5.10591214233733,5.02081360663171,5.06336287448452,877805.938499419,0.0,1.0
1996-11-22,29.25,29.625,29.125,29.625,66400,4.97826433877889,5.04208824055811,4.95698970485249,5.04208824055811,390135.972666409,0.0,1.0
1996-11-25,29.88,30.0,29.62,30.0,91200,5.08548849376798,5.10591214233733,5.04123725520105,5.10591214233733,535849.408240609,0.0,1.0
1996-11-26,29.875,30.0,29.625,30.0,130200,5.08463750841092,5.10591214233733,5.04208824055811,5.10591214233733,764995.536764555,0.0,1.0
1996-11-27,30.125,30.125,29.625,29.75,29300,5.12718677626373,5.12718677626373,5.04208824055811,5.06336287448452,172153.37348081,0.0,1.0
1996-11-29,30.75,30.75,30.38,30.5,14500,5.23355994589576,5.23355994589576,5.1705870294736,5.19101067804295,85195.3554768513,0.0,1.0
1996-12-02,30.88,30.88,30.62,30.75,27700,5.25568556517922,5.25568556517922,5.2114343266123,5.23355994589576,162752.506669571,0.0,1.0
1996-12-03,31.25,31.5,31.12,31.12,60300,5.31865848160138,5.36120774945419,5.29653286231792,5.29653286231792,354295.167948561,0.0,1.0
1996-12-04,31.75,31.75,31.25,31.25,74700,5.40375701730701,5.40375701730701,5.31865848160138,5.31865848160138,438902.969249709,0.0,1.0
1996-12-05,31.12,31.5,31.12,31.5,98000,5.29653286231792,5.36120774945419,5.29653286231792,5.36120774945419,575803.092188374,0.0,1.0
1996-12-06,30.88,31.0,30.12,30.38,255700,5.25568556517922,5.27610921374857,5.12633579090668,5.1705870294736,1502376.0272711,0.0,1.0
1996-12-09,30.75,31.12,30.75,31.0,59900,5.23355994589576,5.29653286231792,5.23355994589576,5.27610921374857,351944.951245751,0.0,1.0
1996-12-10,31.0,31.12,30.75,30.88,76700,5.27610921374857,5.29653286231792,5.23355994589576,5.25568556517922,450654.052763758,0.0,1.0
1996-12-11,30.75,31.0,30.62,31.0,59500,5.23355994589576,5.27610921374857,5.2114343266123,5.27610921374857,349594.734542942,0.0,1.0
1996-12-12,31.25,31.5,30.88,31.0,112300,5.31865848160138,5.36120774945419,5.25568556517922,5.27610921374857,659823.339313821,0.0,1.0
1996-12-13,31.62,31.62,31.25,31.5,146100,5.38163139802354,5.38163139802354,5.31865848160138,5.36120774945419,858416.65070124,0.0,1.0
1996-12-16,31.25,32.0,31.25,31.75,96700,5.31865848160138,5.44630628515982,5.31865848160138,5.40375701730701,568164.887904243,0.0,1.0
1996-12-17,31.0,31.25,30.75,31.25,264700,5.27610921374857,5.31865848160138,5.23355994589576,5.31865848160138,1555255.90308431,0.0,1.0
1996-12-18,31.25,31.38,31.0,31.12,87900,5.31865848160138,5.34078410088484,5.27610921374857,5.29653286231792,516460.12044243,0.0,1.0
1996-12-19,31.88,31.88,30.62,31.25,151200,5.42588263659047,5.42588263659047,5.2114343266123,5.31865848160138,888381.913662063,0.0,1.0
1996-12-20,32.0,32.0,31.5,31.88,125800,5.44630628515982,5.44630628515982,5.36120774945419,5.42588263659047,739143.153033647,0.0,1.0
1996-12-23,32.0,32.12,31.75,32.12,30600,5.44630628515982,5.46672993372917,5.40375701730701,5.46672993372917,179791.577764941,0.0,1.0
1996-12-24,31.75,32.0,31.62,32.0,34600,5.40375701730701,5.44630628515982,5.38163139802354,5.44630628515982,203293.744793038,0.0,1.0
1996-12-26,31.75,31.75,31.38,31.62,23600,5.40375701730701,5.40375701730701,5.34078410088484,5.38163139802354,138662.785465772,0.0,1.0
1996-12-27,32.5,32.5,31.75,31.75,78200,5.53140482086544,5.53140482086544,5.40375701730701,5.40375701730701,459467.365399294,0.0,1.0
1996-12-30,33.12,33.38,32.62,32.75,167000,5.63692700514041,5.68117824370733,5.55182846943479,5.57395408871825,981215.473423046,0.0,1.0
1996-12-31,33.75,33.88,33.12,33.12,208000,5.74415116012949,5.76627677941296,5.63692700514041,5.63692700514041,1222112.68546104,0.0,1.0
1997-01-02,33.13,33.75,32.63,33.5,74800,5.63862897585452,5.74415116012949,5.5535304401489,5.70160189227668,439490.523425412,0.0,1.0
1997-01-03,33.13,33.25,32.88,33.13,65500,5.63862897585452,5.65905262442387,5.59607970800171,5.63862897585452,384847.985085087,0.0,1.0
1997-01-06,33.0,33.13,32.88,33.0,42000,5.61650335657106,5.63862897585452,5.59607970800171,5.61650335657106,246772.753795018,0.0,1.0
1997-01-07,33.63,33.63,32.63,32.88,82100,5.72372751156014,5.72372751156014,5.5535304401489,5.59607970800171,482381.978251689,0.0,1.0
1997-01-08,33.38,33.88,33.25,33.75,51900,5.68117824370733,5.76627677941296,5.65905262442387,5.74415116012949,304940.617189558,0.0,1.0
1997-01-09,33.38,33.63,33.13,33.25,127300,5.68117824370733,5.72372751156014,5.63862897585452,5.65905262442387,747956.465669185,0.0,1.0
1997-01-10,33.63,33.88,33.25,33.25,64800,5.72372751156014,5.76627677941296,5.65905262442387,5.65905262442387,380735.10585517,0.0,1.0
1997-01-13,34.13,34.25,33.63,33.75,117300,5.80882604726577,5.82924969583512,5.72372751156014,5.74415116012949,689201.048098942,0.0,1.0
1997-01-14,34.63,34.75,33.88,34.13,71200,5.89392458297139,5.91434823154074,5.76627677941296,5.80882604726577,418338.573100125,0.0,1.0
1997-01-15,34.88,34.88,34.38,34.63,178000,5.9364738508242,5.9364738508242,5.85137531511858,5.89392458297139,1045846.43275031,0.0,1.0
1997-01-16,34.63,34.88,34.63,34.88,164500,5.89392458297139,5.9364738508242,5.89392458297139,5.9364738508242,966526.619030485,0.0,1.0
1997-01-17,34.5,34.63,34.25,34.38,79400,5.87179896368793,5.89392458297139,5.82924969583512,5.85137531511858,466518.015507723,0.0,1.0
1997-01-20,34.5,34.5,34.38,34.38,28600,5.87179896368793,5.87179896368793,5.85137531511858,5.85137531511858,168040.494250893,0.0,1.0
1997-01-21,34.5,34.5,34.25,34.38,21900,5.87179896368793,5.87179896368793,5.82924969583512,5.85137531511858,128674.364478831,0.0,1.0
1997-01-22,34.5,34.63,34.13,34.25,36100,5.87179896368793,5.89392458297139,5.80882604726577,5.82924969583512,212107.057428574,0.0,1.0
1997-01-23,34.75,34.88,34.38,34.5,36300,5.91434823154074,5.9364738508242,5.85137531511858,5.87179896368793,213282.165779979,0.0,1.0
1997-01-24,34.88,35.0,34.63,34.75,28400,5.9364738508242,5.95689749939355,5.89392458297139,5.91434823154074,166865.385899488,0.0,1.0
1997-01-27,34.63,35.0,34.38,34.88,29500,5.89392458297139,5.95689749939355,5.85137531511858,5.9364738508242,173328.481832215,0.0,1.0
1997-01-28,34.38,34.75,34.38,34.38,49900,5.85137531511858,5.91434823154074,5.85137531511858,5.85137531511858,293189.533675509,0.0,1.0
1997-01-29,34.88,34.88,34.63,34.63,100700,5.9364738508242,5.9364738508242,5.89392458297139,5.89392458297139,591667.05493234,0.0,1.0
1997-01-30,34.88,35.25,34.75,34.75,43900,5.9364738508242,5.99944676724636,5.91434823154074,5.91434823154074,257936.283133364,0.0,1.0
1997-01-31,35.0,35.0,34.75,35.0,97200,5.95689749939355,5.95689749939355,5.91434823154074,5.95689749939355,571102.658782755,0.0,1.0
1997-02-03,35.25,35.25,34.63,34.88,20100,5.99944676724636,5.99944676724636,5.89392458297139,5.9364738508242,118098.389316187,0.0,1.0
1997-02-04,35.5,35.5,35.13,35.38,30800,6.04199603509917,6.04199603509917,5.97902311867701,6.02157238652982,180966.686116346,0.0,1.0
1997-02-05,35.5,35.75,35.38,35.63,36500,6.04199603509917,6.08454530295198,6.02157238652982,6.06412165438263,214457.274131384,0.0,1.0
1997-02-06,35.38,35.63,35.13,35.5,61400,6.02157238652982,6.06412165438263,5.97902311867701,6.04199603509917,360758.263881288,0.0,1.0
1997-02-07,35.38,35.5,35.0,35.38,153600,6.02157238652982,6.04199603509917,5.95689749939355,6.02157238652982,902483.213878922,0.0,1.0
1997-02-10,34.75,35.5,34.75,35.38,89700,5.91434823154074,6.04199603509917,5.91434823154074,6.02157238652982,527036.095605073,0.0,1.0
1997-02-11,35.38,35.5,34.75,35.0,112700,6.02157238652982,6.04199603509917,5.91434823154074,5.95689749939355,662173.556016631,0.0,1.0
1997-02-12,34.75,35.0,34.63,34.88,54300,5.99604282581813,6.03917982456503,5.97533706641963,6.01847406516652,314695.050521514,0.48,1.0
1997-02-13,35.13,35.13,34.88,35.13,61300,6.06161106391341,6.06161106391341,6.01847406516652,6.06161106391341,355263.473240678,0.0,1.0
1997-02-14,35.0,35.13,34.75,35.13,1533000,6.03917982456503,6.06161106391341,5.99604282581813,6.06161106391341,8884484.57549689,0.0,1.0
1997-02-18,34.88,35.0,34.75,34.88,26500,6.01847406516652,6.03917982456503,5.99604282581813,6.01847406516652,153580.457436835,0.0,1.0
1997-02-19,35.0,35.0,34.75,34.88,49600,6.03917982456503,6.03917982456503,5.99604282581813,6.01847406516652,287456.252410075,0.0,1.0
1997-02-20,34.75,35.0,34.63,34.88,69700,5.99604282581813,6.03917982456503,5.97533706641963,6.01847406516652,403945.580503675,0.0,1.0
1997-02-21,34.63,34.88,34.5,34.88,59600,5.97533706641963,6.01847406516652,5.95290582707124,6.01847406516652,345411.142008881,0.0,1.0
1997-02-24,34.0,34.88,34.0,34.63,220400,5.86663182957746,6.01847406516652,5.86663182957746,5.97533706641963,1277325.76675767,0.0,1.0
1997-02-25,34.38,34.63,34.0,34.0,70500,5.93220006767273,5.97533706641963,5.86663182957746,5.86663182957746,408581.971671579,0.0,1.0
1997-02-26,34.25,34.5,33.75,34.5,73100,5.90976882832435,5.95290582707124,5.82349483083056,5.95290582707124,423650.242967268,0.0,1.0
1997-02-27,34.25,34.38,34.25,34.38,20000,5.90976882832435,5.93220006767273,5.90976882832435,5.93220006767273,115909.779197611,0.0,1.0
1997-02-28,34.5,34.5,34.13,34.38,73900,5.95290582707124,5.95290582707124,5.88906306892584,5.93220006767273,428286.634135173,0.0,1.0
1997-03-03,34.63,34.63,34.25,34.38,36400,5.97533706641963,5.97533706641963,5.90976882832435,5.93220006767273,210955.798139652,0.0,1.0
1997-03-04,35.0,35.0,34.63,34.75,142300,6.03917982456503,6.03917982456503,5.97533706641963,5.99604282581813,824698.078991003,0.0,1.0
1997-03-05,34.88,35.0,34.75,34.88,58300,6.01847406516652,6.03917982456503,5.99604282581813,6.01847406516652,337877.006361036,0.0,1.0
1997-03-06,35.0,35.13,34.88,34.88,42300,6.03917982456503,6.06161106391341,6.01847406516652,6.01847406516652,245149.183002947,0.0,1.0
1997-03-07,34.88,35.13,34.75,35.13,134500,6.01847406516652,6.06161106391341,5.99604282581813,6.06161106391341,779493.265103935,0.0,1.0
1997-03-10,35.0,35.38,34.88,35.0,77300,6.03917982456503,6.10474806266031,6.01847406516652,6.03917982456503,447991.296598767,0.0,1.0
1997-03-11,35.0,35.0,34.88,35.0,71800,6.03917982456503,6.03917982456503,6.01847406516652,6.03917982456503,416116.107319424,0.0,1.0
1997-03-12,35.25,35.38,34.88,35.0,27700,6.08231682331192,6.10474806266031,6.01847406516652,6.03917982456503,160535.044188691,0.0,1.0
1997-03-13,35.0,35.25,35.0,35.25,40300,6.03917982456503,6.08231682331192,6.03917982456503,6.08231682331192,233558.205083186,0.0,1.0
1997-03-14,35.5,35.63,35.25,35.25,31300,6.12545382205881,6.1478850614072,6.08231682331192,6.08231682331192,181398.804444261,0.0,1.0
1997-03-17,35.0,35.38,34.88,35.25,155800,6.03917982456503,6.10474806266031,6.01847406516652,6.08231682331192,902937.17994939,0.0,1.0
1997-03-18,34.5,35.0,34.5,34.88,28800,5.95290582707124,6.03917982456503,5.95290582707124,6.01847406516652,166910.08204456,0.0,1.0
1997-03-19,34.0,34.75,34.0,34.5,116700,5.86663182957746,5.99604282581813,5.86663182957746,5.95290582707124,676333.56161806,0.0,1.0
1997-03-20,34.75,34.75,33.88,34.25,49800,5.99604282581813,5.99604282581813,5.84592607017895,5.90976882832435,288615.350202052,0.0,1.0
1997-03-21,34.75,34.88,34.63,34.75,196300,5.99604282581813,6.01847406516652,5.97533706641963,5.99604282581813,1137654.48282455,0.0,1.0
1997-03-24,35.13,35.25,34.25,34.38,69800,6.06161106391341,6.08231682331192,5.90976882832435,5.93220006767273,404525.129399663,0.0,1.0
1997-03-25,34.38,35.25,34.25,35.0,38300,5.93220006767273,6.08231682331192,5.90976882832435,6.03917982456503,221967.227163425,0.0,1.0
1997-03-26,35.0,35.0,34.38,34.38,85900,6.03917982456503,6.03917982456503,5.93220006767273,5.93220006767273,497832.501653739,0.0,1.0
1997-03-27,34.25,34.88,33.88,34.88,106600,5.90976882832435,6.01847406516652,5.84592607017895,6.01847406516652,617799.123123267,0.0,1.0
1997-03-31,33.5,34.25,33.5,34.25,60900,5.78035783208367,5.90976882832435,5.78035783208367,5.90976882832435,352945.277656726,0.0,1.0
1997-04-01,33.13,33.25,32.75,33.25,42800,5.71651507393827,5.73722083333678,5.65094683584299,5.73722083333678,248046.927482888,0.0,1.0
1997-04-02,33.13,33.5,33.0,33.0,138000,5.71651507393827,5.78035783208367,5.69408383458988,5.69408383458988,799777.476463516,0.0,1.0
1997-04-03,32.88,33.38,32.38,33.25,70900,5.67337807519137,5.75965207268516,5.58710407769759,5.73722083333678,410900.167255532,0.0,1.0
1997-04-04,32.63,32.63,32.13,32.63,34200,5.63024107644448,5.63024107644448,5.5439670789507,5.63024107644448,198205.722427915,0.0,1.0
1997-04-07,32.13,32.63,32.13,32.5,102300,5.5439670789507,5.63024107644448,5.5439670789507,5.6078098370961,592878.52059578,0.0,1.0
1997-04-08,32.75,32.75,32.25,32.25,72700,5.65094683584299,5.65094683584299,5.5646728383492,5.5646728383492,421332.047383316,0.0,1.0
1997-04-09,32.75,32.75,32.13,32.5,101100,5.65094683584299,5.65094683584299,5.5439670789507,5.6078098370961,585923.933843924,0.0,1.0
1997-04-10,32.38,32.88,32.38,32.5,72400,5.58710407769759,5.67337807519137,5.58710407769759,5.6078098370961,419593.400695352,0.0,1.0
1997-04-11,31.88,32.25,31.13,32.25,129600,5.5008300802038,5.5646728383492,5.37141908396312,5.5646728383492,751095.36920052,0.0,1.0
1997-04-14,31.25,32.13,31.13,32.0,47900,5.39212484336163,5.5439670789507,5.37141908396312,5.52153583960231,277603.921178279,0.0,1.0
1997-04-15,32.13,32.13,31.0,31.5,42500,5.5439670789507,5.5439670789507,5.34898784461474,5.43526184210852,246308.280794923,0.0,1.0
1997-04-16,31.38,32.0,31.25,31.88,81700,5.41455608271002,5.52153583960231,5.39212484336163,5.5008300802038,473491.448022241,0.0,1.0
1997-04-17,31.0,31.5,30.88,31.5,70400,5.34898784461474,5.43526184210852,5.32828208521623,5.43526184210852,408002.422775591,0.0,1.0
1997-04-18,31.0,31.38,30.88,30.88,50000,5.34898784461474,5.41455608271002,5.32828208521623,5.32828208521623,289774.447994028,0.0,1.0
1997-04-21,31.25,31.25,31.0,31.0,56600,5.39212484336163,5.39212484336163,5.34898784461474,5.34898784461474,328024.67512924,0.0,1.0
1997-04-22,31.25,31.38,31.13,31.38,48800,5.39212484336163,5.41455608271002,5.37141908396312,5.41455608271002,282819.861242171,0.0,1.0
1997-04-23,31.13,31.5,31.0,31.5,42700,5.37141908396312,5.43526184210852,5.34898784461474,5.43526184210852,247467.3785869,0.0,1.0
1997-04-24,31.0,31.75,31.0,31.38,71200,5.34898784461474,5.47839884085542,5.34898784461474,5.41455608271002,412638.813943495,0.0,1.0
1997-04-25,30.88,31.25,30.88,31.13,10700,5.32828208521623,5.39212484336163,5.32828208521623,5.37141908396312,62011.7318707219,0.0,1.0
1997-04-28,31.38,31.5,30.88,31.13,27800,5.41455608271002,5.43526184210852,5.32828208521623,5.37141908396312,161114.593084679,0.0,1.0
1997-04-29,31.63,32.13,31.38,31.5,88500,5.45769308145691,5.5439670789507,5.41455608271002,5.43526184210852,512900.772949429,0.0,1.0
1997-04-30,31.38,31.63,30.88,31.63,56000,5.41455608271002,5.45769308145691,5.32828208521623,5.45769308145691,324547.381753311,0.0,1.0
1997-05-01,31.38,31.5,31.25,31.25,113500,5.41455608271002,5.43526184210852,5.39212484336163,5.39212484336163,657787.996946442,0.0,1.0
1997-05-02,31.63,31.75,31.25,31.25,68000,5.45769308145691,5.47839884085542,5.39212484336163,5.39212484336163,394093.249271878,0.0,1.0
1997-05-05,31.88,31.88,31.5,31.75,132800,5.5008300802038,5.5008300802038,5.43526184210852,5.47839884085542,769640.933872138,0.0,1.0
1997-05-06,32.0,32.0,31.75,31.88,539500,5.52153583960231,5.52153583960231,5.47839884085542,5.5008300802038,3126666.29385556,0.0,1.0
1997-05-07,31.5,31.63,31.38,31.5,72400,5.51808487970256,5.54085792841244,5.49706360397036,5.51808487970256,413295.563536698,0.48,1.0
1997-05-08,31.5,31.75,31.38,31.5,37800,5.51808487970256,5.56187920414464,5.49706360397036,5.51808487970256,215781.38538242,0.0,1.0
1997-05-09,31.63,31.75,31.5,31.5,1354300,5.54085792841244,5.56187920414464,5.51808487970256,5.51808487970256,7731024.60908494,0.0,1.0
1997-05-12,31.75,31.75,31.5,31.75,15500,5.56187920414464,5.56187920414464,5.51808487970256,5.56187920414464,88481.7850113096,0.0,1.0
1997-05-13,31.25,31.75,31.25,31.75,71900,5.47429055526048,5.56187920414464,5.47429055526048,5.56187920414464,410441.3124073,0.0,1.0
1997-05-14,31.0,31.38,31.0,31.38,60300,5.43049623081839,5.49706360397036,5.43049623081839,5.49706360397036,344222.686205288,0.0,1.0
1997-05-15,30.75,31.13,30.75,31.0,30500,5.38670190637631,5.45326927952828,5.38670190637631,5.43049623081839,174109.318893222,0.0,1.0
1997-05-16,30.25,30.63,30.13,30.5,185700,5.29911325749214,5.36568063064411,5.27809198175994,5.34290758193422,1060068.86945808,0.0,1.0
1997-05-19,30.0,30.38,30.0,30.25,100500,5.25531893305006,5.32188630620202,5.25531893305006,5.29911325749214,573704.477008813,0.0,1.0
1997-05-20,30.5,30.63,30.13,30.13,68200,5.34290758193422,5.36568063064411,5.27809198175994,5.27809198175994,389319.854049762,0.0,1.0
1997-05-21,30.38,30.63,30.38,30.63,92000,5.32188630620202,5.36568063064411,5.32188630620202,5.36568063064411,525182.207809064,0.0,1.0
1997-05-22,30.63,30.88,30.5,30.63,143100,5.36568063064411,5.40947495508619,5.34290758193422,5.36568063064411,816886.673233445,0.0,1.0
1997-05-23,30.5,30.63,30.38,30.38,65700,5.34290758193422,5.36568063064411,5.32188630620202,5.32188630620202,375048.598402777,0.0,1.0
1997-05-27,30.5,30.63,30.25,30.63,43400,5.34290758193422,5.36568063064411,5.29911325749214,5.36568063064411,247748.998031667,0.0,1.0
1997-05-28,30.5,30.63,30.38,30.63,58400,5.34290758193422,5.36568063064411,5.32188630620202,5.36568063064411,333376.53191358,0.0,1.0
1997-05-29,30.13,30.38,30.0,30.38,65300,5.27809198175994,5.32188630620202,5.25531893305006,5.32188630620202,372765.197499259,0.0,1.0
1997-05-30,30.25,30.25,30.0,30.0,128600,5.29911325749214,5.29911325749214,5.25531893305006,5.25531893305006,734113.39048093,0.0,1.0
1997-06-02,30.25,30.5,30.13,30.5,42600,5.29911325749214,5.34290758193422,5.27809198175994,5.34290758193422,243182.196224632,0.0,1.0
1997-06-03,30.38,30.38,30.13,30.38,64100,5.32188630620202,5.32188630620202,5.27809198175994,5.32188630620202,365914.994788706,0.0,1.0
1997-06-04,30.13,30.25,29.88,30.25,46700,5.27809198175994,5.29911325749214,5.23429765731786,5.29911325749214,266587.055485688,0.0,1.0
1997-06-05,30.25,30.25,30.13,30.13,50300,5.29911325749214,5.29911325749214,5.27809198175994,5.27809198175994,287137.663617347,0.0,1.0
1997-06-06,30.5,30.5,30.25,30.25,124100,5.34290758193422,5.34290758193422,5.29911325749214,5.29911325749214,708425.130316357,0.0,1.0
1997-06-09,30.63,30.75,30.38,30.5,115600,5.36568063064411,5.38670190637631,5.32188630620202,5.34290758193422,659902.861116605,0.0,1.0
1997-06-10,31.0,31.0,30.75,30.88,31100,5.43049623081839,5.43049623081839,5.38670190637631,5.40947495508619,177534.420248499,0.0,1.0
1997-06-11,31.75,31.88,31.0,31.25,33700,5.56187920414464,5.58465225285453,5.43049623081839,5.47429055526048,192376.526121364,0.0,1.0
1997-06-12,32.13,32.25,31.75,31.88,106900,5.62844657729661,5.64946785302881,5.56187920414464,5.58465225285453,610238.891465097,0.0,1.0
1997-06-13,32.38,32.75,32.25,32.38,87000,5.67224090173869,5.73705650191298,5.64946785302881,5.67224090173869,496639.696515093,0.0,1.0
1997-06-16,32.0,32.38,31.88,32.25,68800,5.60567352858673,5.67224090173869,5.58465225285453,5.64946785302881,392744.955405038,0.0,1.0
1997-06-17,31.63,32.0,31.38,32.0,28600,5.54085792841244,5.60567352858673,5.49706360397036,5.60567352858673,163263.164601513,0.0,1.0
1997-06-18,32.0,32.0,31.38,31.63,39400,5.60567352858673,5.60567352858673,5.49706360397036,5.54085792841244,224914.98899649,0.0,1.0
1997-06-19,32.0,32.75,32.0,32.5,92000,5.60567352858673,5.73705650191298,5.60567352858673,5.69326217747089,525182.207809063,0.0,1.0
1997-06-20,32.25,32.25,32.0,32.0,108200,5.64946785302881,5.64946785302881,5.60567352858673,5.60567352858673,617659.944401529,0.0,1.0
1997-06-23,31.75,32.38,31.75,32.38,45500,5.56187920414464,5.67224090173869,5.56187920414464,5.67224090173869,259736.852775135,0.0,1.0
1997-06-24,31.5,32.13,31.38,31.5,122200,5.51808487970256,5.62844657729661,5.49706360397036,5.51808487970256,697578.976024647,0.0,1.0
1997-06-25,31.63,31.75,31.38,31.5,183500,5.54085792841244,5.56187920414464,5.49706360397036,5.51808487970256,1047510.16448873,0.0,1.0
1997-06-26,32.13,32.25,31.5,31.63,404100,5.62844657729661,5.64946785302881,5.51808487970256,5.54085792841244,2306805.76277872,0.0,1.0
1997-06-27,32.63,32.63,31.75,32.25,81600,5.71603522618078,5.71603522618078,5.56187920414464,5.64946785302881,465813.784317604,0.0,1.0
1997-06-30,32.25,32.38,32.0,32.38,94600,5.64946785302881,5.67224090173869,5.60567352858673,5.67224090173869,540024.313681928,0.0,1.0
1997-07-01,32.38,32.38,31.75,32.0,107000,5.67224090173869,5.67224090173869,5.56187920414464,5.60567352858673,610809.741690976,0.0,1.0
1997-07-02,32.25,32.38,32.13,32.38,54600,5.64946785302881,5.67224090173869,5.62844657729661,5.67224090173869,311684.223330162,0.0,1.0
1997-07-03,32.25,32.38,32.0,32.13,31400,5.64946785302881,5.67224090173869,5.60567352858673,5.62844657729661,179246.970926137,0.0,1.0
1997-07-07,31.88,32.25,31.88,32.25,118300,5.58465225285453,5.64946785302881,5.58465225285453,5.64946785302881,675315.81721535,0.0,1.0
1997-07-08,32.25,32.38,31.75,31.81,34900,5.64946785302881,5.67224090173869,5.56187920414464,5.57238984201074,199226.728831916,0.0,1.0
1997-07-09,32.38,32.5,32.13,32.13,43800,5.67224090173869,5.69326217747089,5.62844657729661,5.62844657729661,250032.398935185,0.0,1.0
1997-07-10,32.75,32.75,32.75,32.75,19300,5.73705650191298,5.73705650191298,5.73705650191298,5.73705650191298,110174.093594727,0.0,1.0
1997-07-11,32.88,32.88,32.75,32.75,11900,5.75982955062286,5.75982955062286,5.73705650191298,5.73705650191298,67931.1768796506,0.0,1.0
1997-07-14,33.63,33.63,33.25,33.5,39900,5.89121252394911,5.89121252394911,5.82464515079715,5.86843947523923,227769.240125887,0.0,1.0
1997-07-15,33.5,33.5,33.5,33.5,45100,5.86843947523923,5.86843947523923,5.86843947523923,5.86843947523923,257453.451871617,0.0,1.0
1997-07-16,34.0,34.13,33.63,33.63,83300,5.9560281241234,5.97880117283328,5.89121252394911,5.89121252394911,475518.238157554,0.0,1.0
1997-07-17,34.0,34.25,34.0,34.25,51300,5.9560281241234,5.99982244856548,5.9560281241234,5.99982244856548,292846.165876141,0.0,1.0
1997-07-18,33.75,34.0,33.75,33.88,19100,5.91223379968131,5.9560281241234,5.91223379968131,5.9350068483912,109032.393142969,0.0,1.0
1997-07-21,33.75,34.0,33.63,33.88,26100,5.91223379968131,5.9560281241234,5.89121252394911,5.9350068483912,148991.908954528,0.0,1.0
1997-07-22,33.63,33.88,33.63,33.75,22400,5.89121252394911,5.9350068483912,5.89121252394911,5.91223379968131,127870.450596989,0.0,1.0
1997-07-23,33.63,33.75,33.63,33.63,53300,5.89121252394911,5.91223379968131,5.89121252394911,5.89121252394911,304263.170393729,0.0,1.0
1997-07-24,33.38,33.63,33.38,33.63,15800,5.84741819950703,5.89121252394911,5.84741819950703,5.89121252394911,90194.3356889478,0.0,1.0
1997-07-25,33.88,33.88,33.38,33.63,23600,5.9350068483912,5.9350068483912,5.84741819950703,5.89121252394911,134720.653307542,0.0,1.0
1997-07-28,34.13,34.13,34.0,34.13,18500,5.97880117283328,5.97880117283328,5.9560281241234,5.97880117283328,105607.291787692,0.0,1.0
1997-07-29,33.5,34.25,33.5,34.13,37700,5.86843947523923,5.99982244856548,5.86843947523923,5.97880117283328,215210.53515654,0.0,1.0
1997-07-30,33.38,33.38,33.0,33.38,86400,5.84741819950703,5.84741819950703,5.78085082635506,5.84741819950703,493214.595159816,0.0,1.0
1997-07-31,33.38,33.63,33.25,33.5,44700,5.84741819950703,5.89121252394911,5.82464515079715,5.86843947523923,255170.050968099,0.0,1.0
1997-08-01,33.38,33.5,33.0,33.25,41000,5.84741819950703,5.86843947523923,5.78085082635506,5.82464515079715,234048.592610561,0.0,1.0
1997-08-04,33.0,33.25,32.63,33.13,114700,5.78085082635506,5.82464515079715,5.71603522618078,5.80362387506495,654765.209083691,0.0,1.0
1997-08-05,33.0,33.5,32.88,33.0,100200,5.78085082635506,5.86843947523923,5.75982955062286,5.78085082635506,571991.926331176,0.0,1.0
1997-08-06,32.5,32.63,32.0,32.38,42100,5.78260259933275,5.80573300973008,5.69363948241993,5.76125145127367,236614.911105577,0.51,1.0
1997-08-07,32.38,32.63,32.38,32.63,3499400,5.76125145127367,5.80573300973008,5.76125145127367,5.80573300973008,19667701.1858161,0.0,1.0
1997-08-08,32.25,32.5,32.25,32.25,83800,5.73812104087634,5.78260259933275,5.73812104087634,5.73812104087634,470981.699540319,0.0,1.0
1997-08-11,32.25,32.63,31.75,32.38,34300,5.73812104087634,5.80573300973008,5.64915792396353,5.76125145127367,192776.519024259,0.0,1.0
1997-08-12,32.38,32.5,32.25,32.25,67100,5.76125145127367,5.78260259933275,5.73812104087634,5.73812104087634,377122.57803288,0.0,1.0
1997-08-13,32.25,32.5,32.25,32.38,108000,5.73812104087634,5.78260259933275,5.73812104087634,5.76125145127367,606993.121125947,0.0,1.0
1997-08-14,31.88,32.38,31.88,32.25,55000,5.67228833436086,5.76125145127367,5.67228833436086,5.73812104087634,309116.867240066,0.0,1.0
1997-08-15,31.38,32.0,31.38,31.88,37600,5.58332521744805,5.69363948241993,5.58332521744805,5.67228833436086,211323.531058663,0.0,1.0
1997-08-18,31.5,31.56,31.31,31.5,47300,5.60467636550712,5.61535193953666,5.57087038108025,5.60467636550712,265840.505826457,0.0,1.0
1997-08-19,31.38,31.5,31.13,31.5,36800,5.58332521744805,5.60467636550712,5.53884365899164,5.60467636550712,206827.285716989,0.0,1.0
1997-08-20,31.44,31.5,31.31,31.38,134100,5.59400079147759,5.60467636550712,5.57087038108025,5.58332521744805,753683.125398051,0.0,1.0
1997-08-21,31.13,31.19,30.75,31.19,92800,5.53884365899164,5.54951923302118,5.47123169013791,5.54951923302118,521564.459634148,0.0,1.0
1997-08-22,31.06,31.13,30.81,31.0,86600,5.52638882262385,5.53884365899164,5.48190726416744,5.51571324859431,486718.558236176,0.0,1.0
1997-08-25,31.75,32.0,31.0,31.06,48300,5.64915792396353,5.69363948241993,5.51571324859431,5.52638882262385,271460.812503549,0.0,1.0
1997-08-26,32.25,32.25,31.63,31.88,70000,5.73812104087634,5.73812104087634,5.62780677590445,5.67228833436086,393421.467396447,0.0,1.0
1997-08-27,32.25,32.38,32.13,32.25,43300,5.73812104087634,5.76125145127367,5.71676989281727,5.73812104087634,243359.279118088,0.0,1.0
1997-08-28,32.13,32.38,32.0,32.25,27800,5.71676989281727,5.76125145127367,5.69363948241993,5.73812104087634,156244.52562316,0.0,1.0
1997-08-29,32.5,32.63,32.0,32.38,52700,5.78260259933275,5.80573300973008,5.69363948241993,5.76125145127367,296190.161882754,0.0,1.0
1997-09-02,32.63,32.63,32.38,32.5,124800,5.80573300973008,5.80573300973008,5.76125145127367,5.78260259933275,701414.273301095,0.0,1.0
1997-09-03,32.38,33.0,32.38,32.75,72100,5.76125145127367,5.87156571624556,5.76125145127367,5.82708415778915,405224.111418341,0.0,1.0
1997-09-04,33.13,33.38,32.63,33.13,101000,5.89469612664289,5.93917768509929,5.80573300973008,5.89469612664289,567650.974386303,0.0,1.0
1997-09-05,33.13,33.38,33.0,33.25,151400,5.89469612664289,5.93917768509929,5.87156571624556,5.91604727470196,850914.430911745,0.0,1.0
1997-09-08,33.0,33.25,33.0,33.13,28900,5.87156571624556,5.91604727470196,5.87156571624556,5.89469612664289,162426.862967962,0.0,1.0
1997-09-09,33.0,33.38,33.0,33.13,133800,5.87156571624556,5.93917768509929,5.87156571624556,5.89469612664289,751997.033394923,0.0,1.0
1997-09-10,33.25,33.25,32.75,32.75,93200,5.91604727470196,5.91604727470196,5.82708415778915,5.82708415778915,523812.582304985,0.0,1.0
1997-09-11,33.0,33.25,32.75,33.13,104000,5.87156571624556,5.91604727470196,5.82708415778915,5.89469612664289,584511.894417579,0.0,1.0
1997-09-12,33.38,33.38,33.13,33.13,70700,5.93917768509929,5.93917768509929,5.89469612664289,5.89469612664289,397355.682070412,0.0,1.0
1997-09-15,34.38,34.38,33.25,33.25,99400,6.11710391892492,6.11710391892492,5.91604727470196,5.91604727470196,558658.483702955,0.0,1.0
1997-09-16,35.0,35.63,34.75,35.5,147600,6.2274181838968,6.33951171120695,6.1829366254404,6.31638130080961,829557.265538795,0.0,1.0
1997-09-17,35.0,35.25,34.5,35.0,105900,6.2274181838968,6.27189974235321,6.13845506698399,6.2274181838968,595190.477104054,0.0,1.0
1997-09-18,35.63,35.75,35.13,35.25,29200,6.33951171120695,6.36086285926602,6.25054859429413,6.27189974235321,164112.954971089,0.0,1.0
1997-09-19,35.88,36.0,35.63,35.75,57400,6.38399326966335,6.40534441772243,6.33951171120695,6.36086285926602,322605.603265087,0.0,1.0
1997-09-22,35.5,36.0,35.5,35.63,66100,6.31638130080961,6.40534441772243,6.31638130080961,6.33951171120695,371502.271355789,0.0,1.0
1997-09-23,35.13,35.5,34.75,35.38,68900,6.25054859429413,6.31638130080961,6.1829366254404,6.29503015275054,387239.130051646,0.0,1.0
1997-09-24,35.0,35.25,34.88,35.13,22700,6.2274181838968,6.27189974235321,6.20606703583773,6.25054859429413,127580.961569991,0.0,1.0
1997-09-25,35.13,35.13,34.88,35.0,20400,6.25054859429413,6.25054859429413,6.20606703583773,6.2274181838968,114654.256212679,0.0,1.0
1997-09-26,35.0,35.13,35.0,35.0,2190600,6.2274181838968,6.25054859429413,6.2274181838968,6.2274181838968,12311843.806838,0.0,1.0
1997-09-29,35.0,35.13,35.0,35.0,320900,6.2274181838968,6.25054859429413,6.2274181838968,6.2274181838968,1803556.41267886,0.0,1.0
1997-09-30,35.38,35.5,35.0,35.0,279100,6.29503015275054,6.31638130080961,6.2274181838968,6.2274181838968,1568627.59357641,0.0,1.0
1997-10-01,35.5,35.5,35.13,35.25,218100,6.31638130080961,6.31638130080961,6.25054859429413,6.27189974235321,1225788.88627379,0.0,1.0
1997-10-02,35.38,35.5,35.13,35.38,103700,6.29503015275054,6.31638130080961,6.25054859429413,6.29503015275054,582825.802414451,0.0,1.0
1997-10-03,35.88,35.88,35.38,35.5,187100,6.38399326966335,6.38399326966335,6.29503015275054,6.31638130080961,1051559.37928393,0.0,1.0
1997-10-06,35.38,36.0,35.38,35.88,279300,6.29503015275054,6.40534441772243,6.29503015275054,6.38399326966335,1569751.65491183,0.0,1.0
1997-10-07,35.5,35.63,35.5,35.5,220300,6.31638130080961,6.33951171120695,6.31638130080961,6.31638130080961,1238153.56096339,0.0,1.0
1997-10-08,35.38,35.63,35.25,35.5,96500,6.29503015275054,6.33951171120695,6.27189974235321,6.31638130080961,542359.594339388,0.0,1.0
1997-10-09,35.0,35.13,34.38,34.63,104900,6.2274181838968,6.25054859429413,6.11710391892492,6.16158547738132,589570.170426962,0.0,1.0
1997-10-10,34.63,35.0,33.75,34.75,192000,6.16158547738132,6.2274181838968,6.00501039161477,6.1829366254404,1079098.88200168,0.0,1.0
1997-10-13,34.63,34.75,34.13,34.63,105700,6.16158547738132,6.1829366254404,6.07262236046851,6.16158547738132,594066.415768636,0.0,1.0
1997-10-14,34.38,34.63,34.13,34.5,120400,6.11710391892492,6.16158547738132,6.07262236046851,6.13845506698399,676684.923921889,0.0,1.0
1997-10-15,34.75,34.88,34.25,34.25,105500,6.1829366254404,6.20606703583773,6.09397350852759,6.09397350852759,592942.354433217,0.0,1.0
1997-10-16,34.5,34.63,34.38,34.63,103500,6.13845506698399,6.16158547738132,6.11710391892492,6.16158547738132,581701.741079033,0.0,1.0
1997-10-17,34.63,34.63,34.0,34.25,162000,6.16158547738132,6.16158547738132,6.04949195007118,6.09397350852759,910489.681688922,0.0,1.0
1997-10-20,33.75,34.5,33.75,34.5,114700,6.00501039161477,6.13845506698399,6.00501039161477,6.13845506698399,644649.175862465,0.0,1.0
1997-10-21,33.75,34.13,33.75,33.75,59200,6.00501039161477,6.07262236046851,6.00501039161477,6.00501039161477,332722.155283853,0.0,1.0
1997-10-22,34.75,34.75,33.63,34.13,112500,6.1829366254404,6.1829366254404,5.9836592435557,6.07262236046851,632284.501172862,0.0,1.0
1997-10-23,34.38,34.5,33.88,34.13,58400,6.11710391892492,6.13845506698399,6.02814080201211,6.07262236046851,328225.909942179,0.0,1.0
1997-10-24,35.0,35.0,34.38,34.38,296900,6.2274181838968,6.2274181838968,6.11710391892492,6.11710391892492,1668669.05242865,0.0,1.0
1997-10-27,33.0,34.88,33.0,34.88,271500,5.87156571624556,6.20606703583773,5.87156571624556,6.20606703583773,1525913.26283051,0.0,1.0
1997-10-28,33.63,33.75,31.5,32.75,236800,5.9836592435557,6.00501039161477,5.60467636550712,5.82708415778915,1330888.62113541,0.0,1.0
1997-10-29,33.38,33.88,33.13,33.88,86000,5.93917768509929,6.02814080201211,5.89469612664289,6.02814080201211,483346.374229921,0.0,1.0
1997-10-30,33.5,33.75,32.5,33.25,97500,5.96052883315837,6.00501039161477,5.78260259933275,5.91604727470196,547979.90101648,0.0,1.0
1997-10-31,34.5,34.5,33.25,33.38,146300,6.13845506698399,6.13845506698399,5.91604727470196,5.93917768509929,822250.866858575,0.0,1.0
1997-11-03,34.5,34.75,34.25,34.38,213400,6.13845506698399,6.1829366254404,6.09397350852759,6.11710391892492,1199373.44489146,0.0,1.0
1997-11-04,34.38,34.63,34.0,34.63,96300,6.11710391892492,6.16158547738132,6.04949195007118,6.16158547738132,541235.53300397,0.0,1.0
1997-11-05,34.0,34.5,33.75,34.38,179400,6.04949195007118,6.13845506698399,6.00501039161477,6.11710391892492,1008283.01787032,0.0,1.0
1997-11-06,34.0,34.0,33.0,33.5,143300,6.04949195007118,6.04949195007118,5.87156571624556,5.96052883315837,805389.946827299,0.0,1.0
1997-11-07,33.25,33.75,33.13,33.75,87400,5.91604727470196,6.00501039161477,5.89469612664289,6.00501039161477,491214.80357785,0.0,1.0
1997-11-10,33.56,33.56,33.0,33.25,96000,5.97120440718791,5.97120440718791,5.87156571624556,5.91604727470196,539549.441000842,0.0,1.0
1997-11-11,34.0,34.13,33.38,33.38,557200,6.04949195007118,6.07262236046851,5.93917768509929,5.93917768509929,3131634.88047572,0.0,1.0
1997-11-12,33.0,33.94,33.0,33.19,138200,5.96230809549662,6.13214353821683,5.96230809549662,5.99663653604645,764905.121800844,0.51,1.0
1997-11-13,32.63,32.88,32.38,32.75,42900,5.89545797442591,5.94062697514936,5.85028897370245,5.91713909477317,237441.604379567,0.0,1.0
1997-11-14,34.75,34.75,32.63,32.63,3065000,6.27849110056084,6.27849110056084,5.89545797442591,5.89545797442591,16964068.0052068,0.0,1.0
1997-11-17,34.25,34.63,34.0,34.63,65500,6.18815309911392,6.25680998021358,6.14298409839046,6.25680998021358,362527.391302136,0.0,1.0
1997-11-18,34.19,34.63,34.13,34.25,133000,6.17731253894029,6.25680998021358,6.16647197876666,6.18815309911392,736124.321269987,0.0,1.0
1997-11-19,34.44,34.5,34.13,34.13,71200,6.22248153966375,6.23332209983738,6.16647197876666,6.16647197876666,394075.576499421,0.0,1.0
1997-11-20,34.63,34.81,34.5,34.5,158700,6.25680998021358,6.28933166073447,6.23332209983738,6.23332209983738,878367.893124413,0.0,1.0
1997-11-21,34.63,34.75,34.56,34.75,80500,6.25680998021358,6.27849110056084,6.24416266001101,6.27849110056084,445548.931294992,0.0,1.0
1997-11-24,35.0,35.19,34.75,35.0,296700,6.3236601012843,6.35798854183413,6.27849110056084,6.3236601012843,1642166.06105868,0.0,1.0
1997-11-25,35.31,35.38,35.0,35.25,225000,6.37966966218139,6.39231698238396,6.3236601012843,6.36882910200776,1245323.09989283,0.0,1.0
1997-11-26,35.44,35.56,35.13,35.56,125200,6.40315754255759,6.42483866290485,6.3471479816605,6.42483866290485,692953.120473702,0.0,1.0
1997-11-28,35.94,35.94,35.5,35.5,73700,6.49349554400451,6.49349554400451,6.41399810273122,6.41399810273122,407912.499831564,0.0,1.0
1997-12-01,35.88,36.06,35.75,35.88,141700,6.48265498383088,6.51517666435177,6.45916710345468,6.48265498383088,784276.814465843,0.0,1.0
1997-12-02,35.5,35.94,35.5,35.94,152900,6.41399810273122,6.49349554400451,6.41399810273122,6.49349554400451,846266.230993841,0.0,1.0
1997-12-03,35.75,35.75,35.38,35.63,265100,6.45916710345468,6.45916710345468,6.39231698238396,6.43748598310742,1467267.3501404,0.0,1.0
1997-12-04,35.69,35.94,35.5,35.63,135000,6.44832654328105,6.49349554400451,6.41399810273122,6.43748598310742,747193.8599357,0.0,1.0
1997-12-05,35.56,35.75,35.44,35.69,123700,6.42483866290485,6.45916710345468,6.40315754255759,6.44832654328105,684650.966474416,0.0,1.0
1997-12-08,35.75,35.81,35.5,35.63,194100,6.45916710345468,6.47000766362831,6.41399810273122,6.43748598310742,1074298.72750755,0.0,1.0
1997-12-09,35.56,35.94,35.5,35.63,152900,6.42483866290485,6.49349554400451,6.41399810273122,6.43748598310742,846266.230993842,0.0,1.0
1997-12-10,34.94,35.69,34.94,35.5,222100,6.31281954111067,6.44832654328105,6.31281954111067,6.41399810273122,1229272.26882755,0.0,1.0
1997-12-11,35.38,35.69,34.88,35.0,114600,6.39231698238396,6.44832654328105,6.30197898093704,6.3236601012843,634284.565545417,0.0,1.0
1997-12-12,35.38,35.5,35.0,35.31,113100,6.39231698238396,6.41399810273122,6.3236601012843,6.37966966218139,625982.411546131,0.0,1.0
1997-12-15,35.38,35.5,35.13,35.25,167300,6.39231698238396,6.41399810273122,6.3471479816605,6.36882910200776,925966.909386983,0.0,1.0
1997-12-16,35.5,35.5,35.31,35.38,101400,6.41399810273122,6.41399810273122,6.37966966218139,6.39231698238396,561225.610351704,0.0,1.0
1997-12-17,35.19,35.63,34.75,35.56,117800,6.35798854183413,6.43748598310742,6.27849110056084,6.42483866290485,651995.827410559,0.0,1.0
1997-12-18,34.94,35.19,34.69,35.19,55900,6.31281954111067,6.35798854183413,6.26765054038721,6.35798854183413,309393.605706709,0.0,1.0
1997-12-19,34.25,34.88,34.13,34.81,141800,6.18815309911392,6.30197898093704,6.16647197876666,6.28933166073447,784830.291399129,0.0,1.0
1997-12-22,34.06,34.5,34.0,34.31,130300,6.15382465856409,6.23332209983738,6.14298409839046,6.19899365928755,721180.444071273,0.0,1.0
1997-12-23,35.5,35.81,34.19,34.19,234400,6.41399810273122,6.47000766362831,6.17731253894029,6.17731253894029,1297349.93162169,0.0,1.0
1997-12-24,35.56,36.0,35.5,35.63,55900,6.42483866290485,6.50433610417814,6.41399810273122,6.43748598310742,309393.605706709,0.0,1.0
1997-12-26,35.5,35.88,35.5,35.75,23200,6.41399810273122,6.48265498383088,6.41399810273122,6.45916710345468,128406.648522283,0.0,1.0
1997-12-29,35.69,35.75,35.13,35.75,128100,6.44832654328105,6.45916710345468,6.3471479816605,6.45916710345468,709003.951538987,0.0,1.0
1997-12-30,37.38,37.63,35.63,35.69,182400,6.75366898817163,6.79883798889509,6.43748598310742,6.44832654328105,1009541.92631312,0.0,1.0
1997-12-31,37.19,37.88,36.88,37.5,226300,6.7193405476218,6.84400698961855,6.66333098672471,6.77535010851889,1252518.30002555,0.0,1.0
1998-01-02,37.44,37.44,36.75,37.13,60100,6.76450954834526,6.76450954834526,6.63984310634851,6.70849998744817,332639.636904708,0.0,1.0
1998-01-05,36.81,37.44,36.75,37.44,169500,6.65068366652214,6.76450954834526,6.63984310634851,6.76450954834526,938143.401919269,0.0,1.0
1998-01-06,36.69,37.0,36.5,36.94,149600,6.62900254617488,6.68501210707197,6.59467410562505,6.67417154689834,828001.492195414,0.0,1.0
1998-01-07,36.31,36.75,36.06,36.75,229300,6.56034566507523,6.63984310634851,6.51517666435177,6.63984310634851,1269122.60802412,0.0,1.0
1998-01-08,36.25,36.38,36.0,36.31,68200,6.54950510490159,6.57299298527779,6.50433610417814,6.56034566507523,377471.268500851,0.0,1.0
1998-01-09,35.81,36.38,35.75,36.38,45900,6.47000766362831,6.57299298527779,6.45916710345468,6.57299298527779,254045.912378138,0.0,1.0
1998-01-12,35.88,35.88,35.31,35.69,315700,6.48265498383088,6.48265498383088,6.37966966218139,6.44832654328105,1747326.67838297,0.0,1.0
1998-01-13,36.06,36.88,35.5,36.06,122100,6.51517666435177,6.66333098672471,6.41399810273122,6.51517666435177,675795.335541844,0.0,1.0
1998-01-14,37.06,37.13,36.19,36.19,108800,6.6958526672456,6.70849998744817,6.53866454472796,6.53866454472796,602182.903414847,0.0,1.0
1998-01-15,36.56,37.25,36.31,37.06,254300,6.60551466579868,6.73018110779543,6.56034566507523,6.6958526672456,1407491.84134555,0.0,1.0
1998-01-16,36.81,37.0,36.44,36.69,106600,6.65068366652214,6.68501210707197,6.58383354545142,6.62900254617488,590006.410882561,0.0,1.0
1998-01-20,36.81,37.0,36.69,36.81,98200,6.65068366652214,6.68501210707197,6.62900254617488,6.65068366652214,543514.348486562,0.0,1.0
1998-01-21,36.06,36.75,35.88,36.75,118300,6.51517666435177,6.63984310634851,6.48265498383088,6.63984310634851,654763.212076988,0.0,1.0
1998-01-22,36.38,36.38,35.88,35.88,537000,6.57299298527779,6.57299298527779,6.48265498383088,6.48265498383088,2972171.13174423,0.0,1.0
1998-01-23,36.44,36.5,36.0,36.25,155900,6.58383354545142,6.59467410562505,6.50433610417814,6.54950510490159,862870.538992413,0.0,1.0
1998-01-26,36.25,36.5,36.0,36.44,73500,6.54950510490159,6.59467410562505,6.50433610417814,6.58383354545142,406805.545964993,0.0,1.0
1998-01-27,36.44,36.88,36.13,36.25,118700,6.58383354545142,6.66333098672471,6.52782398455434,6.54950510490159,656977.119810131,0.0,1.0
1998-01-28,36.5,36.63,36.19,36.44,73800,6.59467410562505,6.61816198600125,6.53866454472796,6.58383354545142,408465.97676485,0.0,1.0
1998-01-29,36.44,36.69,36.38,36.5,88900,6.58383354545142,6.62900254617488,6.57299298527779,6.59467410562505,492040.993690991,0.0,1.0
1998-01-30,36.19,36.44,36.0,36.44,49000,6.53866454472796,6.58383354545142,6.50433610417814,6.58383354545142,271203.697309995,0.0,1.0
1998-02-02,35.75,36.25,35.44,36.13,246100,6.45916710345468,6.54950510490159,6.40315754255759,6.52782398455434,1362106.73281612,0.0,1.0
1998-02-03,35.38,36.0,35.06,35.31,207000,6.48446174385981,6.598095612746,6.42581200507985,6.4716321135017,1129416.79499225,0.51,1.0
1998-02-04,35.81,35.94,35.25,35.5,207800,6.56327233034539,6.58709878672475,6.46063528748045,6.5064553959023,1133781.69081831,0.0,1.0
1998-02-05,35.44,36.0,35.38,35.81,2141800,6.49545856988106,6.598095612746,6.48446174385981,6.56327233034539,11685917.3503111,0.0,1.0
1998-02-06,36.0,36.0,35.31,35.31,132500,6.598095612746,6.598095612746,6.4716321135017,6.4716321135017,722935.87119069,0.0,1.0
1998-02-09,36.13,36.25,36.0,36.0,153900,6.62192206912536,6.64391572116784,6.598095612746,6.598095612746,839696.834537715,0.0,1.0
1998-02-10,35.75,36.56,35.75,36.5,235800,6.55227550432415,6.70073265561093,6.55227550432415,6.68973582958969,1286553.0447303,0.0,1.0
1998-02-11,35.06,35.94,35.06,35.75,74200,6.42581200507985,6.58709878672475,6.42581200507985,6.55227550432415,404844.087866787,0.0,1.0
1998-02-12,34.75,35.25,34.75,35.06,175200,6.36899507063676,6.46063528748045,6.36899507063676,6.42581200507985,955912.185906483,0.0,1.0
1998-02-13,34.25,35.0,34.13,34.88,177000,6.27735485379306,6.41481517905861,6.25536120175058,6.39282152701612,965733.201515112,0.0,1.0
1998-02-17,34.0,34.56,33.75,34.5,157300,6.23153474537122,6.33417178823616,6.18571463694937,6.32317496221491,858247.641798457,0.0,1.0
1998-02-18,34.31,34.44,33.88,34.0,147800,6.28835167981431,6.31217813619367,6.20954109332873,6.23153474537122,806414.503864031,0.0,1.0
1998-02-19,34.25,34.94,34.25,34.56,93900,6.27735485379306,6.40381835303736,6.27735485379306,6.33417178823616,512329.647583441,0.0,1.0
1998-02-20,34.19,34.63,34.19,34.25,114400,6.26635802777182,6.34700141859427,6.26635802777182,6.27735485379306,624180.103126151,0.0,1.0
1998-02-23,34.63,34.81,34.13,34.19,143700,6.34700141859427,6.379991896658,6.25536120175058,6.26635802777182,784044.412755489,0.0,1.0
1998-02-24,35.38,35.38,34.69,34.75,112900,6.48446174385981,6.48446174385981,6.35799824461551,6.36899507063676,615995.923452295,0.0,1.0
1998-02-25,35.44,35.5,35.13,35.25,113400,6.49545856988106,6.5064553959023,6.43864163543797,6.46063528748045,618723.98334358,0.0,1.0
1998-02-26,35.44,35.81,35.38,35.5,40400,6.49545856988106,6.56327233034539,6.48446174385981,6.5064553959023,220427.239215878,0.0,1.0
1998-02-27,34.81,35.5,34.56,35.44,59500,6.379991896658,6.5064553959023,6.33417178823616,6.49545856988106,324639.12706299,0.0,1.0
1998-03-02,34.63,34.94,34.38,34.88,108900,6.34700141859427,6.40381835303736,6.30118131017243,6.39282152701612,594171.444322009,0.0,1.0
1998-03-03,34.31,34.75,34.13,34.5,74600,6.28835167981431,6.36899507063676,6.25536120175058,6.32317496221491,407026.535779815,0.0,1.0
1998-03-04,34.25,34.25,33.94,34.06,51300,6.27735485379306,6.27735485379306,6.22053791934997,6.24253157139246,279898.944845905,0.0,1.0
1998-03-05,34.19,34.31,33.88,34.0,78900,6.26635802777182,6.28835167981431,6.20954109332873,6.23153474537122,430487.850844872,0.0,1.0
1998-03-06,33.25,34.31,33.13,34.19,285900,6.09407442010568,6.28835167981431,6.07208076806319,6.26635802777182,1559904.64583712,0.0,1.0
1998-03-09,32.63,33.69,32.63,33.5,235300,5.9804405512195,6.17471781092813,5.9804405512195,6.13989452852752,1283824.98483901,0.0,1.0
1998-03-10,32.25,32.75,32.25,32.75,226900,5.91079398641829,6.00243420326198,5.91079398641829,6.00243420326198,1237993.57866542,0.0,1.0
1998-03-11,33.0,33.13,32.31,32.5,229900,6.04825431168383,6.07208076806319,5.92179081243953,5.95661409484013,1254361.93801313,0.0,1.0
1998-03-12,33.44,33.63,33.0,33.06,138000,6.12889770250628,6.16372098490688,6.04825431168383,6.05925113770507,752944.529994832,0.0,1.0
1998-03-13,33.56,33.63,33.25,33.31,74700,6.15089135454877,6.16372098490688,6.09407442010568,6.10507124612692,407572.147758072,0.0,1.0
1998-03-16,33.5,33.75,33.31,33.44,108800,6.13989452852752,6.18571463694937,6.10507124612692,6.12889770250628,593625.832343752,0.0,1.0
1998-03-17,33.44,33.56,33.31,33.44,191000,6.12889770250628,6.15089135454877,6.10507124612692,6.12889770250628,1042118.87847111,0.0,1.0
1998-03-18,33.5,33.56,33.31,33.5,226200,6.13989452852752,6.15089135454877,6.10507124612692,6.13989452852752,1234174.29481762,0.0,1.0
1998-03-19,33.63,33.75,33.5,33.63,71900,6.16372098490688,6.18571463694937,6.13989452852752,6.16372098490688,392295.012366873,0.0,1.0
1998-03-20,34.13,34.5,33.88,33.88,139600,6.25536120175058,6.32317496221491,6.20954109332873,6.20954109332873,761674.321646946,0.0,1.0
1998-03-23,34.19,34.38,33.88,34.38,72900,6.26635802777182,6.30118131017243,6.20954109332873,6.30118131017243,397751.132149444,0.0,1.0
1998-03-24,34.63,34.69,34.31,34.31,147500,6.34700141859427,6.35799824461551,6.28835167981431,6.28835167981431,804777.66792926,0.0,1.0
1998-03-25,35.0,35.13,34.63,34.69,174200,6.41481517905861,6.43864163543797,6.34700141859427,6.35799824461551,950456.066123911,0.0,1.0
1998-03-26,35.06,35.25,34.75,35.0,50100,6.42581200507985,6.46063528748045,6.36899507063676,6.41481517905861,273351.60110682,0.0,1.0
1998-03-27,35.0,35.25,34.88,35.13,120200,6.41481517905861,6.46063528748045,6.39282152701612,6.43864163543797,655825.597865064,0.0,1.0
1998-03-30,35.06,35.38,35.06,35.19,68600,6.42581200507985,6.48446174385981,6.42581200507985,6.44963846145921,374289.817084388,0.0,1.0
1998-03-31,35.31,35.44,35.06,35.06,95000,6.4716321135017,6.49545856988106,6.42581200507985,6.42581200507985,518331.379344269,0.0,1.0
1998-04-01,35.31,35.44,35.13,35.19,72700,6.4716321135017,6.49545856988106,6.43864163543797,6.44963846145921,396659.90819293,0.0,1.0
1998-04-02,35.25,35.38,35.25,35.25,60800,6.46063528748045,6.48446174385981,6.46063528748045,6.46063528748045,331732.082780332,0.0,1.0
1998-04-03,35.25,35.38,34.25,35.38,142400,6.46063528748045,6.48446174385981,6.27735485379306,6.48446174385981,776951.457038146,0.0,1.0
1998-04-06,34.63,35.44,34.56,35.25,88300,6.34700141859427,6.49545856988106,6.33417178823616,6.46063528748045,481775.376801042,0.0,1.0
1998-04-07,34.63,34.69,34.19,34.5,307600,6.34700141859427,6.35799824461551,6.26635802777182,6.32317496221491,1678302.44511892,0.0,1.0
1998-04-08,34.19,34.75,34.19,34.69,97900,6.26635802777182,6.36899507063676,6.26635802777182,6.35799824461551,534154.126713726,0.0,1.0
1998-04-09,33.69,34.31,33.69,34.25,92600,6.17471781092813,6.28835167981431,6.17471781092813,6.27735485379306,505236.691866098,0.0,1.0
1998-04-13,34.25,34.31,33.63,33.81,156800,6.27735485379306,6.28835167981431,6.16372098490688,6.19671146297061,855519.581907173,0.0,1.0
1998-04-14,33.81,34.38,33.81,34.13,97500,6.19671146297061,6.30118131017243,6.19671146297061,6.25536120175058,531971.678800697,0.0,1.0
1998-04-15,33.5,33.94,33.5,33.81,90400,6.13989452852752,6.22053791934997,6.13989452852752,6.19671146297061,493233.228344441,0.0,1.0
1998-04-16,33.13,33.69,33.13,33.56,67800,6.07208076806319,6.17471781092813,6.07208076806319,6.15089135454877,369924.921258331,0.0,1.0
1998-04-17,32.94,33.5,32.88,33.19,158100,6.03725748566259,6.13989452852752,6.02626065964134,6.08307759408443,862612.537624514,0.0,1.0
1998-04-20,32.88,33.25,32.88,33.06,116100,6.02626065964134,6.09407442010568,6.02626065964134,6.05925113770507,633455.506756522,0.0,1.0
1998-04-21,33.19,33.69,32.63,32.75,118200,6.08307759408443,6.17471781092813,5.9804405512195,6.00243420326198,644913.358299922,0.0,1.0
1998-04-22,33.5,33.88,33.25,33.25,89700,6.13989452852752,6.20954109332873,6.09407442010568,6.09407442010568,489413.944496641,0.0,1.0
1998-04-23,33.88,34.0,33.56,33.56,109600,6.20954109332873,6.23153474537122,6.15089135454877,6.15089135454877,597990.728169809,0.0,1.0
1998-04-24,33.81,34.5,33.63,33.94,70200,6.19671146297061,6.32317496221491,6.16372098490688,6.22053791934997,383019.608736502,0.0,1.0
1998-04-27,33.19,33.81,32.88,33.75,92700,6.08307759408443,6.19671146297061,6.02626065964134,6.18571463694937,505782.303844355,0.0,1.0
1998-04-28,33.5,33.75,33.25,33.25,37800,6.13989452852752,6.18571463694937,6.09407442010568,6.09407442010568,206241.327781193,0.0,1.0
1998-04-29,33.88,34.0,33.63,33.75,30000,6.20954109332873,6.23153474537122,6.16372098490688,6.18571463694937,163683.593477138,0.0,1.0
1998-04-30,34.0,34.25,33.81,33.94,155600,6.23153474537122,6.27735485379306,6.19671146297061,6.22053791934997,848972.238168086,0.0,1.0
1998-05-01,34.38,34.69,34.13,34.13,93500,6.30118131017243,6.35799824461551,6.25536120175058,6.25536120175058,510147.199670412,0.0,1.0
1998-05-04,34.88,35.0,34.44,34.5,83000,6.39282152701612,6.41481517905861,6.31217813619367,6.32317496221491,452857.941953414,0.0,1.0
1998-05-05,34.13,34.25,33.94,34.06,57700,6.34883422293115,6.37115652315827,6.31349058090487,6.33581288113199,310183.087296113,0.51,1.0
1998-05-06,33.81,34.13,33.69,34.13,90400,6.28930808899215,6.34883422293115,6.26698578876502,6.34883422293115,485971.422730825,0.0,1.0
1998-05-07,34.13,34.19,33.69,33.81,3627700,6.34883422293115,6.35999537304471,6.26698578876502,6.28930808899215,19501753.6531041,0.0,1.0
1998-05-08,34.75,34.88,34.06,34.13,134000,6.46416610743795,6.48834859935067,6.33581288113199,6.34883422293115,720355.869977108,0.0,1.0
1998-05-11,34.0,34.56,34.0,34.5,207200,6.32465173101843,6.42882246541167,6.32465173101843,6.41766131529811,1113863.70342729,0.0,1.0
1998-05-12,34.0,34.0,33.5,33.88,67400,6.32465173101843,6.32465173101843,6.23164214673875,6.30232943079131,362328.251018336,0.0,1.0
1998-05-13,34.0,34.19,33.75,34.0,126300,6.32465173101843,6.35999537304471,6.27814693887859,6.32465173101843,678962.286403796,0.0,1.0
1998-05-14,33.63,34.0,33.44,33.88,54900,6.25582463865146,6.32465173101843,6.22048099662518,6.30232943079131,295130.875087636,0.0,1.0
1998-05-15,33.5,33.69,33.25,33.5,41800,6.23164214673875,6.26698578876502,6.1851373545989,6.23164214673875,224708.025112262,0.0,1.0
1998-05-18,33.44,34.06,33.44,33.5,75300,6.22048099662518,6.33581288113199,6.22048099662518,6.23164214673875,404796.992606539,0.0,1.0
1998-05-19,33.25,33.56,33.13,33.38,180500,6.1851373545989,6.24280329685231,6.16281505437178,6.20931984651162,970330.108439314,0.0,1.0
1998-05-20,32.69,33.31,32.69,33.31,90300,6.08096662020566,6.19629850471247,6.08096662020566,6.19629850471247,485433.843723379,0.0,1.0
1998-05-21,32.69,32.94,32.56,32.81,172300,6.08096662020566,6.1274714123455,6.05678412829294,6.10328892043278,926248.629828773,0.0,1.0
1998-05-22,32.56,32.81,32.5,32.75,269400,6.05678412829294,6.10328892043278,6.04562297817938,6.09212777031922,1448237.84605845,0.0,1.0
1998-05-26,32.44,32.69,31.94,32.56,86700,6.03446182806582,6.08096662020566,5.94145224378614,6.05678412829294,466080.999455337,0.0,1.0
1998-05-27,32.38,32.38,31.75,32.19,97800,6.02330067795226,6.02330067795226,5.90610860175986,5.98795703592598,525752.269281799,0.0,1.0
1998-05-28,32.5,33.06,32.25,32.56,152400,6.04562297817938,6.14979371257263,5.99911818603954,6.05678412829294,819270.407347099,0.0,1.0
1998-05-29,33.0,33.19,32.63,32.75,176600,6.13863256245906,6.17397620448534,6.0698054700921,6.09212777031922,949364.527148935,0.0,1.0
1998-06-01,32.81,33.5,32.81,33.13,97500,6.10328892043278,6.23164214673875,6.10328892043278,6.16281505437178,524139.532259463,0.0,1.0
1998-06-02,32.81,33.0,32.75,32.75,40900,6.10328892043278,6.13863256245906,6.09212777031922,6.09212777031922,219869.814045252,0.0,1.0
1998-06-03,32.56,32.88,32.5,32.81,203000,6.05678412829294,6.11631026223194,6.04562297817938,6.10328892043278,1091285.38511457,0.0,1.0
1998-06-04,32.81,32.88,32.31,32.69,35100,6.10328892043278,6.11631026223194,6.0102793361531,6.08096662020566,188690.231613407,0.0,1.0
1998-06-05,32.44,32.81,32.19,32.75,85100,6.03446182806582,6.10328892043278,5.98795703592598,6.09212777031922,457479.735336208,0.0,1.0
1998-06-08,32.25,32.5,32.19,32.5,58900,5.99911818603954,6.04562297817938,5.98795703592598,6.04562297817938,316634.03538546,0.0,1.0
1998-06-09,31.81,32.31,31.81,32.31,115100,5.91726975187342,6.0102793361531,5.91726975187342,6.0102793361531,618753.437569889,0.0,1.0
1998-06-10,31.44,31.88,31.12,31.88,109000,5.84844265950645,5.93029109367257,5.78891652556746,5.93029109367257,585961.118115707,0.0,1.0
1998-06-11,31.31,31.56,31.25,31.5,80000,5.82426016759374,5.87076495973358,5.81309901748017,5.85960380962001,430063.205956482,0.0,1.0
1998-06-12,30.69,31.38,30.5,31.19,113500,5.70892828308693,5.83728150939289,5.67358464106065,5.80193786736661,610152.173450759,0.0,1.0
1998-06-15,31.25,31.5,30.44,30.75,233900,5.81309901748017,5.85960380962001,5.66242349094709,5.72008943320049,1257397.29841527,0.0,1.0
1998-06-16,31.06,31.5,31.06,31.13,98200,5.77775537545389,5.85960380962001,5.77775537545389,5.79077671725305,527902.585311582,0.0,1.0
1998-06-17,31.06,31.44,31.06,31.19,56500,5.77775537545389,5.84844265950645,5.77775537545389,5.80193786736661,303732.139206766,0.0,1.0
1998-06-18,31.25,31.75,31.06,31.06,97100,5.81309901748017,5.90610860175986,5.77775537545389,5.77775537545389,521989.216229681,0.0,1.0
1998-06-19,31.06,31.44,31.06,31.13,92300,5.77775537545389,5.84844265950645,5.77775537545389,5.79077671725305,496185.423872292,0.0,1.0
1998-06-22,31.06,31.31,31.06,31.19,37600,5.77775537545389,5.82426016759374,5.77775537545389,5.80193786736661,202129.706799547,0.0,1.0
1998-06-23,31.25,31.25,31.0,31.13,92200,5.81309901748017,5.81309901748017,5.76659422534033,5.79077671725305,495647.844864846,0.0,1.0
1998-06-24,30.88,31.13,30.63,31.13,189400,5.74427192511321,5.79077671725305,5.69776713297337,5.79077671725305,1018174.64010197,0.0,1.0
1998-06-25,31.25,31.25,30.69,30.75,136500,5.81309901748017,5.81309901748017,5.70892828308693,5.72008943320049,733795.345163248,0.0,1.0
1998-06-26,31.06,31.25,31.0,31.06,139400,5.77775537545389,5.81309901748017,5.76659422534033,5.77775537545389,749385.136379171,0.0,1.0
1998-06-29,32.25,32.31,31.0,31.0,188600,5.99911818603954,6.0102793361531,5.76659422534033,5.76659422534033,1013874.00804241,0.0,1.0
1998-06-30,32.31,32.94,32.25,32.88,339100,6.0102793361531,6.1274714123455,5.99911818603954,6.11631026223194,1822930.41424804,0.0,1.0
1998-07-01,32.25,32.38,31.69,32.38,56700,5.99911818603954,6.02330067795226,5.89494745164629,6.02330067795226,304807.297221657,0.0,1.0
1998-07-02,32.25,32.38,32.25,32.31,105800,5.99911818603954,6.02330067795226,5.99911818603954,6.0102793361531,568758.589877447,0.0,1.0
1998-07-06,32.38,32.5,32.19,32.19,70500,6.02330067795226,6.04562297817938,5.98795703592598,5.98795703592598,378993.20024915,0.0,1.0
1998-07-07,32.94,33.25,32.38,32.38,244100,6.1274714123455,6.1851373545989,6.02330067795226,6.02330067795226,1312230.35717472,0.0,1.0
1998-07-08,32.63,33.0,32.5,33.0,161600,6.0698054700921,6.13863256245906,6.04562297817938,6.13863256245906,868727.676032094,0.0,1.0
1998-07-09,32.75,32.75,32.56,32.69,147100,6.09212777031922,6.09212777031922,6.05678412829294,6.08096662020566,790778.719952482,0.0,1.0
1998-07-10,32.69,33.0,32.63,32.75,90900,6.08096662020566,6.13863256245906,6.0698054700921,6.09212777031922,488659.317768053,0.0,1.0
1998-07-13,32.25,32.88,32.25,32.81,58300,5.99911818603954,6.11631026223194,5.99911818603954,6.10328892043278,313408.561340786,0.0,1.0
1998-07-14,32.25,32.44,32.0,32.25,296400,5.99911818603954,6.03446182806582,5.9526133938997,5.99911818603954,1593384.17806877,0.0,1.0
1998-07-15,31.88,32.31,31.81,32.31,97100,5.93029109367257,6.0102793361531,5.91726975187342,6.0102793361531,521989.216229681,0.0,1.0
1998-07-16,32.19,32.31,31.88,31.88,88100,5.98795703592598,6.0102793361531,5.93029109367257,5.93029109367257,473607.105559576,0.0,1.0
1998-07-17,32.38,32.44,32.0,32.19,156900,6.02330067795226,6.03446182806582,5.9526133938997,5.98795703592598,843461.46268215,0.0,1.0
1998-07-20,32.25,32.5,32.06,32.38,123400,5.99911818603954,6.04562297817938,5.96377454401326,6.02330067795226,663372.495187874,0.0,1.0
1998-07-21,31.94,32.25,31.88,32.13,155200,5.94145224378614,5.99911818603954,5.93029109367257,5.97679588581242,834322.619555575,0.0,1.0
1998-07-22,31.63,31.94,31.63,31.88,162300,5.88378630153273,5.94145224378614,5.88378630153273,5.93029109367257,872490.729084213,0.0,1.0
1998-07-23,31.38,31.81,31.38,31.69,59900,5.83728150939289,5.91726975187342,5.83728150939289,5.89494745164629,322009.825459916,0.0,1.0
1998-07-24,31.25,31.5,31.06,31.38,96600,5.81309901748017,5.85960380962001,5.77775537545389,5.83728150939289,519301.321192453,0.0,1.0
1998-07-27,31.06,31.19,30.75,31.13,295400,5.77775537545389,5.80193786736661,5.72008943320049,5.79077671725305,1588008.38799431,0.0,1.0
1998-07-28,30.75,31.13,30.69,31.13,165500,5.72008943320049,5.79077671725305,5.70892828308693,5.79077671725305,889693.257322473,0.0,1.0
1998-07-29,30.63,31.0,30.63,30.69,158900,5.69776713297337,5.76659422534033,5.69776713297337,5.70892828308693,854213.042831062,0.0,1.0
1998-07-30,30.75,30.75,30.44,30.63,65400,5.72008943320049,5.72008943320049,5.66242349094709,5.69776713297337,351576.670869424,0.0,1.0
1998-07-31,30.94,31.0,30.69,30.88,67100,5.75543307522677,5.76659422534033,5.70892828308693,5.74427192511321,360715.513995999,0.0,1.0
1998-08-03,30.56,31.13,30.56,31.0,70600,5.68474579117421,5.79077671725305,5.68474579117421,5.76659422534033,379530.779256596,0.0,1.0
1998-08-04,29.0,30.19,29.0,30.06,233100,5.49500623924366,5.72049097802642,5.49500623924366,5.6958581914367,1230189.68599578,0.54,1.0
1998-08-05,28.63,29.0,27.75,29.0,475500,5.42489753894986,5.49500623924366,5.25815252203488,5.49500623924366,2509460.29897466,0.0,1.0
1998-08-06,28.31,28.56,27.88,28.38,2483900,5.36426298734441,5.41163373078617,5.28278530862459,5.3775267955081,13108829.5197122,0.0,1.0
1998-08-07,29.13,29.31,27.94,28.06,185700,5.51963902583337,5.55374596111144,5.29415428705061,5.31689224390266,980035.283952879,0.0,1.0
1998-08-10,28.94,29.25,28.94,29.13,83800,5.48363726081764,5.54237698268541,5.48363726081764,5.51963902583337,442256.094750949,0.0,1.0
1998-08-11,28.38,28.5,27.5,28.06,331600,5.3775267955081,5.40026475236015,5.21078177859312,5.31689224390266,1750025.31049421,0.0,1.0
1998-08-12,28.38,28.5,27.5,28.06,125200,5.3775267955081,5.40026475236015,5.21078177859312,5.31689224390266,660745.382611204,0.0,1.0
1998-08-13,28.5,28.69,28.31,28.31,95200,5.40026475236015,5.43626651737588,5.36426298734441,5.36426298734441,502419.811697975,0.0,1.0
1998-08-14,28.56,28.81,28.5,28.56,114600,5.41163373078617,5.45900447422792,5.40026475236015,5.41163373078617,604803.680888529,0.0,1.0
1998-08-17,28.56,28.81,28.31,28.81,129800,5.41163373078617,5.45900447422792,5.36426298734441,5.45900447422792,685021.970151231,0.0,1.0
1998-08-18,28.44,28.88,28.31,28.44,213600,5.38889577393413,5.47226828239161,5.36426298734441,5.38889577393413,1127278.06490218,0.0,1.0
1998-08-19,28.19,28.5,28.19,28.5,45300,5.34152503049237,5.40026475236015,5.34152503049237,5.40026475236015,239071.612078974,0.0,1.0
1998-08-20,27.56,28.25,27.38,28.25,191500,5.22215075701915,5.35289400891839,5.18804382174108,5.35289400891839,1010644.89432944,0.0,1.0
1998-08-21,28.25,28.25,27.0,27.38,155900,5.35289400891839,5.35289400891839,5.11604029170961,5.18804382174108,822765.21684574,0.0,1.0
1998-08-24,27.38,28.44,27.31,28.44,112200,5.18804382174108,5.38889577393413,5.17478001357739,5.38889577393413,592137.635215471,0.0,1.0
1998-08-25,27.0,27.69,27.0,27.44,124800,5.11604029170961,5.24678354360886,5.11604029170961,5.1994128001671,658634.374999027,0.0,1.0
1998-08-26,27.88,27.88,26.13,26.25,184900,5.28278530862459,5.28278530862459,4.9511901045323,4.97392806138435,975813.268728527,0.0,1.0
1998-08-27,27.25,27.5,27.06,27.38,133700,5.16341103515137,5.21078177859312,5.12740927013563,5.18804382174108,705604.294369951,0.0,1.0
1998-08-28,25.75,27.5,25.75,27.5,170400,4.87918657450083,5.21078177859312,4.87918657450083,5.21078177859312,899289.242787134,0.0,1.0
1998-08-31,25.44,26.25,25.25,26.0,388300,4.82044685263306,4.97392806138435,4.78444508761732,4.92655731794259,2049260.63952021,0.0,1.0
1998-09-01,25.69,26.0,25.44,25.56,226000,4.86781759607481,4.92655731794259,4.82044685263306,4.8431848094851,1192719.30087965,0.0,1.0
1998-09-02,25.5,26.13,25.19,25.75,181600,4.83181583105908,4.9511901045323,4.7730761091913,4.87918657450083,958397.455928071,0.0,1.0
1998-09-03,25.31,25.63,25.13,25.63,118600,4.79581406604334,4.85644861764879,4.76170713076528,4.85644861764879,625913.757010294,0.0,1.0
1998-09-04,25.0,25.13,24.69,24.88,176600,4.73707434417557,4.76170713076528,4.67833462230779,4.71433638732352,932009.860775866,0.0,1.0
1998-09-08,25.13,25.94,25.0,25.25,221400,4.76170713076528,4.91518833951657,4.73707434417557,4.78444508761732,1168442.71333962,0.0,1.0
1998-09-09,25.06,25.19,24.81,25.13,200600,4.74844332260159,4.7730761091913,4.70107257915983,4.76170713076528,1058670.31750645,0.0,1.0
1998-09-10,24.06,24.94,23.88,24.94,232100,4.55896034883457,4.72570536574955,4.5248534135565,4.72570536574955,1224912.16696534,0.0,1.0
1998-09-11,23.0,24.0,22.75,24.0,219700,4.35810839664152,4.54759137040854,4.31073765319977,4.54759137040854,1159470.93098787,0.0,1.0
1998-09-14,24.44,24.81,23.31,23.31,389400,4.63096387886603,4.70107257915983,4.4168481185093,4.4168481185093,2055065.9104537,0.0,1.0
1998-09-15,24.94,24.94,24.38,24.63,353900,4.72570536574955,4.72570536574955,4.61959490044001,4.66696564388177,1867713.98487304,0.0,1.0
1998-09-16,25.0,25.13,24.75,25.0,147000,4.73707434417557,4.76170713076528,4.68970360073381,4.73707434417557,775795.297474815,0.0,1.0
1998-09-17,24.88,25.0,24.5,24.81,142200,4.71433638732352,4.73707434417557,4.64233285729206,4.70107257915983,750463.2061287,0.0,1.0
1998-09-18,25.44,25.56,24.75,24.88,187900,4.82044685263306,4.8431848094851,4.68970360073381,4.71433638732352,991645.825819848,0.0,1.0
1998-09-21,25.88,26.13,25.0,25.19,244500,4.90381936109055,4.9511901045323,4.73707434417557,4.7730761091913,1290353.4029428,0.0,1.0
1998-09-22,27.13,27.88,26.0,26.13,586100,5.14067307829933,5.28278530862459,4.92655731794259,4.9511901045323,3093153.90374142,0.0,1.0
1998-09-23,27.75,28.31,27.38,27.75,513000,5.25815252203488,5.36426298734441,5.18804382174108,5.25815252203488,2707367.26261619,0.0,1.0
1998-09-24,28.0,28.38,27.75,27.94,363800,5.30552326547664,5.3775267955081,5.25815252203488,5.29415428705061,1919961.42327441,0.0,1.0
1998-09-25,27.69,27.94,27.63,27.88,108500,5.24678354360886,5.29415428705061,5.23541456518284,5.28278530862459,572610.81480284,0.0,1.0
1998-09-28,28.0,28.13,27.38,27.38,152400,5.30552326547664,5.33015605206635,5.18804382174108,5.18804382174108,804293.900239196,0.0,1.0
1998-09-29,27.5,28.0,27.38,27.88,123000,5.21078177859312,5.30552326547664,5.18804382174108,5.28278530862459,649134.840744234,0.0,1.0
1998-09-30,27.75,27.81,27.13,27.44,223900,5.25815252203488,5.2695215004609,5.14067307829933,5.1994128001671,1181636.51091572,0.0,1.0
1998-10-01,26.5,27.63,26.5,27.63,93500,5.0212988048261,5.23541456518284,5.0212988048261,5.23541456518284,493448.029346226,0.0,1.0
1998-10-02,26.63,26.94,26.19,26.56,111800,5.04593159141581,5.10467131328359,4.96255908295832,5.03266778325212,590026.627603295,0.0,1.0
1998-10-05,25.25,26.69,25.13,26.63,137700,4.78444508761732,5.05730056984184,4.76170713076528,5.04593159141581,726714.370491715,0.0,1.0
1998-10-06,25.69,25.88,25.56,25.63,167100,4.86781759607481,4.90381936109055,4.8431848094851,4.85644861764879,881873.429986678,0.0,1.0
1998-10-07,25.25,25.81,25.25,25.63,159300,4.78444508761732,4.89055555292686,4.78444508761732,4.85644861764879,840708.781549239,0.0,1.0
1998-10-08,24.06,25.25,23.31,25.25,106500,4.55896034883457,4.78444508761732,4.4168481185093,4.78444508761732,562055.776741958,0.0,1.0
1998-10-09,25.25,25.25,24.06,24.06,133900,4.78444508761732,4.78444508761732,4.55896034883457,4.55896034883457,706659.79817604,0.0,1.0
1998-10-12,25.44,25.94,25.25,25.25,127500,4.82044685263306,4.91518833951657,4.78444508761732,4.78444508761732,672883.676381217,0.0,1.0
1998-10-13,25.69,25.88,25.25,25.56,162900,4.86781759607481,4.90381936109055,4.78444508761732,4.8431848094851,859707.850058827,0.0,1.0
1998-10-14,25.75,25.81,25.5,25.56,122100,4.87918657450083,4.89055555292686,4.83181583105908,4.8431848094851,644385.073616837,0.0,1.0
1998-10-15,25.81,26.13,25.5,25.75,47500,4.89055555292686,4.9511901045323,4.83181583105908,4.87918657450083,250682.153945944,0.0,1.0
1998-10-16,26.56,26.88,26.0,26.0,249200,5.03266778325212,5.09330233485757,4.92655731794259,4.92655731794259,1315157.74238588,0.0,1.0
1998-10-19,27.0,27.31,26.0,26.44,143900,5.11604029170961,5.17478001357739,4.92655731794259,5.00992982640008,759434.988480449,0.0,1.0
1998-10-20,28.0,28.0,27.13,27.25,112800,5.30552326547664,5.30552326547664,5.14067307829933,5.16341103515137,595304.146633735,0.0,1.0
1998-10-21,27.31,28.06,27.31,28.06,97500,5.17478001357739,5.31689224390266,5.17478001357739,5.31689224390266,514558.10546799,0.0,1.0
1998-10-22,26.88,27.31,26.75,27.31,148000,5.09330233485757,5.17478001357739,5.06866954826786,5.17478001357739,781072.816505256,0.0,1.0
1998-10-23,26.56,27.06,26.56,26.88,86700,5.03266778325212,5.12740927013563,5.03266778325212,5.09330233485757,457560.899939228,0.0,1.0
1998-10-26,26.69,27.0,26.56,26.56,132700,5.05730056984184,5.11604029170961,5.03266778325212,5.03266778325212,700326.77533951,0.0,1.0
1998-10-27,26.63,27.0,26.63,26.94,304200,5.04593159141581,5.11604029170961,5.04593159141581,5.10467131328359,1605421.28906013,0.0,1.0
1998-10-28,26.94,27.0,26.5,26.5,115800,5.10467131328359,5.11604029170961,5.0212988048261,5.0212988048261,611136.703725059,0.0,1.0
1998-10-29,26.94,27.0,26.88,27.0,166100,5.10467131328359,5.11604029170961,5.09330233485757,5.11604029170961,876595.910956237,0.0,1.0
1998-10-30,27.94,28.0,26.88,26.94,150800,5.29415428705061,5.30552326547664,5.09330233485757,5.10467131328359,795849.869790492,0.0,1.0
1998-11-02,28.13,28.25,27.94,28.06,145800,5.33015605206635,5.35289400891839,5.29415428705061,5.31689224390266,769462.274638286,0.0,1.0
1998-11-03,28.75,29.0,28.25,28.38,143900,5.4476354958019,5.49500623924366,5.35289400891839,5.3775267955081,759434.988480449,0.0,1.0
1998-11-04,28.81,29.13,28.5,28.88,87500,5.45900447422792,5.51963902583337,5.40026475236015,5.47226828239161,461782.915163581,0.0,1.0
1998-11-05,28.19,28.88,27.81,28.88,151200,5.34152503049237,5.47226828239161,5.2695215004609,5.47226828239161,797960.877402667,0.0,1.0
1998-11-06,27.75,27.94,27.5,27.69,67600,5.36047332786907,5.3971756677716,5.31218077536575,5.34888311526827,349950.440056703,0.54,1.0
1998-11-09,27.69,27.75,27.5,27.69,49800,5.34888311526827,5.36047332786907,5.31218077536575,5.34888311526827,257803.726550648,0.0,1.0
1998-11-10,26.75,27.44,26.31,27.38,2514200,5.16730311785577,5.30059056276495,5.08230822544992,5.28900035016415,13015464.4436474,0.0,1.0
1998-11-11,26.5,26.94,26.19,26.75,241600,5.11901056535245,5.2040054577583,5.05912780024832,5.16730311785577,1250710.44848668,0.0,1.0
1998-11-12,26.0,26.38,25.63,26.13,91600,5.0224254603458,5.09583014015085,4.95095248264088,5.04753758764753,474193.199840147,0.0,1.0
1998-11-13,25.81,26.25,25.44,26.0,165000,4.98572312044327,5.07071801284912,4.91425014273835,5.0224254603458,854168.973511183,0.0,1.0
1998-11-16,26.06,26.94,25.56,25.69,122500,5.0340156729466,5.2040054577583,4.93743056793995,4.96254269524167,634155.753061332,0.0,1.0
1998-11-17,26.56,26.63,26.0,26.0,106900,5.13060077795325,5.14412269265418,5.0224254603458,5.0224254603458,553397.959202093,0.0,1.0
1998-11-18,26.94,27.13,26.5,26.63,127000,5.2040054577583,5.24070779766083,5.11901056535245,5.14412269265418,657451.270520729,0.0,1.0
1998-11-19,27.56,27.63,27.13,27.19,82900,5.32377098796654,5.33729290266748,5.24070779766083,5.25229801026163,429155.199418649,0.0,1.0
1998-11-20,27.38,27.75,26.88,27.63,123700,5.28900035016415,5.36047332786907,5.1924152451575,5.33729290266748,640367.891050505,0.0,1.0
1998-11-23,27.13,27.75,26.94,27.5,69400,5.24070779766083,5.36047332786907,5.2040054577583,5.31218077536575,359268.647040461,0.0,1.0
1998-11-24,27.19,27.69,27.13,27.13,191500,5.25229801026163,5.34888311526827,5.24070779766083,5.24070779766083,991353.687438736,0.0,1.0
1998-11-25,27.75,28.0,27.25,27.25,89400,5.36047332786907,5.4087658803724,5.26388822286242,5.26388822286242,462804.280193332,0.0,1.0
1998-11-27,27.75,27.94,27.63,27.94,36300,5.36047332786907,5.3971756677716,5.33729290266748,5.3971756677716,187917.17417246,0.0,1.0
1998-11-30,27.19,27.63,26.88,27.63,102800,5.25229801026163,5.33729290266748,5.1924152451575,5.33729290266748,532173.154405755,0.0,1.0
1998-12-01,27.0,27.38,26.94,27.25,79500,5.2155956703591,5.28900035016415,5.2040054577583,5.26388822286242,411554.141782661,0.0,1.0
1998-12-02,27.06,27.13,26.94,27.0,77600,5.22718588295989,5.24070779766083,5.2040054577583,5.2155956703591,401718.256633139,0.0,1.0
1998-12-03,27.31,27.63,27.0,27.13,71200,5.27547843546322,5.33729290266748,5.2155956703591,5.24070779766083,368586.85402422,0.0,1.0
1998-12-04,27.25,27.56,27.0,27.56,149900,5.26388822286242,5.32377098796654,5.2155956703591,5.32377098796654,775999.570480766,0.0,1.0
1998-12-07,27.25,27.5,27.25,27.25,112400,5.26388822286242,5.31218077536575,5.26388822286242,5.26388822286242,581870.258319133,0.0,1.0
1998-12-08,26.94,27.44,26.88,27.38,159600,5.2040054577583,5.30059056276495,5.1924152451575,5.28900035016415,826214.352559908,0.0,1.0
1998-12-09,26.25,26.88,26.25,26.88,88900,5.07071801284912,5.1924152451575,5.07071801284912,5.1924152451575,460215.88936451,0.0,1.0
1998-12-10,26.0,26.88,26.0,26.75,144800,5.0224254603458,5.1924152451575,5.0224254603458,5.16730311785577,749597.984026783,0.0,1.0
1998-12-11,25.69,26.06,25.5,26.0,64500,4.96254269524167,5.0340156729466,4.92584035533915,5.0224254603458,333902.416918008,0.0,1.0
1998-12-14,25.25,25.75,25.19,25.75,239300,4.87754780283582,4.97413290784247,4.86595759023503,4.97413290784247,1238803.8506741,0.0,1.0
1998-12-15,25.44,25.63,24.88,25.06,150000,4.91425014273835,4.95095248264088,4.8060748251309,4.8408454629333,776517.24864653,0.0,1.0
1998-12-16,25.63,25.88,25.31,25.31,164000,4.95095248264088,4.9992450351442,4.88913801543662,4.88913801543662,848992.191853539,0.0,1.0
1998-12-17,25.63,26.38,25.31,25.75,132200,4.95095248264088,5.09583014015085,4.88913801543662,4.97413290784247,684370.535140475,0.0,1.0
1998-12-18,26.06,26.25,25.5,25.56,224200,5.0340156729466,5.07071801284912,4.92584035533915,4.93743056793995,1160634.44764368,0.0,1.0
1998-12-21,26.0,26.13,25.94,26.06,168300,5.0224254603458,5.04753758764753,5.010835247745,5.0340156729466,871252.352981406,0.0,1.0
1998-12-22,25.94,26.25,25.94,26.13,186500,5.010835247745,5.07071801284912,5.010835247745,5.04753758764753,965469.779150519,0.0,1.0
1998-12-23,25.56,26.13,25.5,25.94,135100,4.93743056793995,5.04753758764753,4.92584035533915,5.010835247745,699383.201947641,0.0,1.0
1998-12-24,25.75,25.81,25.38,25.38,34700,4.97413290784247,4.98572312044327,4.90265993013755,4.90265993013755,179634.323520231,0.0,1.0
1998-12-28,25.38,25.94,25.38,25.75,129900,4.90265993013755,5.010835247745,4.90265993013755,4.97413290784247,672463.937327895,0.0,1.0
1998-12-29,25.06,25.38,25.0,25.31,147100,4.8408454629333,4.90265993013755,4.8292552503325,4.88913801543662,761504.581839363,0.0,1.0
1998-12-30,24.88,25.0,24.69,25.0,145700,4.8060748251309,4.8292552503325,4.76937248522837,4.8292552503325,754257.087518663,0.0,1.0
1998-12-31,25.75,25.94,24.75,24.88,166400,4.97413290784247,5.010835247745,4.78096269782917,4.8060748251309,861416.467831884,0.0,1.0
1999-01-04,25.69,26.06,25.44,25.75,623600,4.96254269524167,5.0340156729466,4.91425014273835,4.97413290784247,3228241.04170651,0.0,1.0
1999-01-05,25.5,25.75,25.44,25.75,109100,4.92584035533915,4.97413290784247,4.91425014273835,4.97413290784247,564786.878848909,0.0,1.0
1999-01-06,25.5,25.75,25.38,25.44,169300,4.92584035533915,4.97413290784247,4.90265993013755,4.91425014273835,876429.13463905,0.0,1.0
1999-01-07,25.44,25.63,25.44,25.63,215700,4.91425014273835,4.95095248264088,4.91425014273835,4.95095248264088,1116631.80355371,0.0,1.0
1999-01-08,25.5,25.56,25.44,25.44,196400,4.92584035533915,4.93743056793995,4.91425014273835,4.91425014273835,1016719.91756119,0.0,1.0
1999-01-11,25.63,25.75,25.31,25.5,103900,4.95095248264088,4.97413290784247,4.88913801543662,4.92584035533915,537867.614229163,0.0,1.0
1999-01-12,25.38,25.5,25.0,25.5,93600,4.90265993013755,4.92584035533915,4.8292552503325,4.92584035533915,484546.763155435,0.0,1.0
1999-01-13,25.06,25.38,25.06,25.13,65800,4.8408454629333,4.90265993013755,4.8408454629333,4.85436737763423,340632.233072944,0.0,1.0
1999-01-14,25.06,25.19,25.06,25.19,86500,4.8408454629333,4.86595759023503,4.8408454629333,4.86595759023503,447791.613386165,0.0,1.0
1999-01-15,24.81,25.25,24.81,25.06,189300,4.79255291042997,4.87754780283582,4.79255291042997,4.8408454629333,979964.767791921,0.0,1.0
1999-01-19,25.44,25.5,24.81,24.88,140000,4.91425014273835,4.92584035533915,4.79255291042997,4.8060748251309,724749.432070095,0.0,1.0
1999-01-20,25.13,25.69,24.88,25.5,88600,4.85436737763423,4.96254269524167,4.8060748251309,4.92584035533915,458662.854867217,0.0,1.0
1999-01-21,24.94,25.31,24.81,25.13,45200,4.8176650377317,4.88913801543662,4.79255291042997,4.85436737763423,233990.530925488,0.0,1.0
1999-01-22,24.44,24.94,24.38,24.94,128700,4.72107993272505,4.8176650377317,4.70948972012425,4.8176650377317,666251.799338723,0.0,1.0
1999-01-25,25.06,25.06,24.0,24.5,474600,4.8408454629333,4.8408454629333,4.6360850403192,4.73267014532585,2456900.57471762,0.0,1.0
1999-01-26,24.75,25.19,24.75,25.0,141900,4.78096269782917,4.86595759023503,4.78096269782917,4.8292552503325,734585.317219618,0.0,1.0
1999-01-27,24.63,24.94,24.63,24.75,233500,4.75778227262758,4.8176650377317,4.75778227262758,4.78096269782917,1208778.51705976,0.0,1.0
1999-01-28,24.56,24.75,24.5,24.63,141200,4.74426035792665,4.78096269782917,4.73267014532585,4.75778227262758,730961.570059266,0.0,1.0
1999-01-29,24.13,24.63,24.0,24.56,176800,4.66119716762093,4.75778227262758,4.6360850403192,4.74426035792665,915254.997071376,0.0,1.0
1999-02-01,24.13,24.44,24.0,24.25,116200,4.66119716762093,4.72107993272505,4.6360850403192,4.68437759282252,601542.028618178,0.0,1.0
1999-02-02,23.5,23.75,23.44,23.5,87400,4.64381184871973,4.69321410242951,4.63195530782938,4.64381184871973,442287.514419054,0.54,1.0
1999-02-03,23.69,23.69,23.38,23.5,116700,4.68135756153917,4.68135756153917,4.62009876693903,4.64381184871973,590560.102204846,0.0,1.0
1999-02-04,23.88,24.0,23.63,23.63,5666800,4.7189032743586,4.7426163561393,4.66950102064882,4.66950102064882,28676829.3673901,0.0,1.0
1999-02-05,23.81,23.88,23.38,23.75,197900,4.70507064331986,4.7189032743586,4.62009876693903,4.69321410242951,1001472.52978868,0.0,1.0
1999-02-08,23.31,23.88,23.31,23.75,114300,4.60626613590029,4.7189032743586,4.60626613590029,4.69321410242951,578414.907300891,0.0,1.0
1999-02-09,23.56,23.75,23.31,23.31,155300,4.65566838961008,4.69321410242951,4.60626613590029,4.60626613590029,785895.320243467,0.0,1.0
1999-02-10,23.56,23.69,23.5,23.5,121500,4.65566838961008,4.68135756153917,4.64381184871973,4.64381184871973,614850.492012757,0.0,1.0
1999-02-11,23.38,23.63,23.31,23.56,124500,4.62009876693903,4.66950102064882,4.60626613590029,4.65566838961008,630031.985642703,0.0,1.0
1999-02-12,23.19,23.56,23.19,23.5,90400,4.5825530541196,4.65566838961008,4.5825530541196,4.64381184871973,457469.008048998,0.0,1.0
1999-02-16,23.25,23.5,23.19,23.19,164400,4.59440959500995,4.64381184871973,4.5825530541196,4.5825530541196,831945.850920965,0.0,1.0
1999-02-17,23.63,23.94,23.38,23.38,96000,4.66950102064882,4.73075981524895,4.62009876693903,4.62009876693903,485807.796158228,0.0,1.0
1999-02-18,23.69,24.5,23.69,24.5,211400,4.68135756153917,4.84142086355887,4.68135756153917,4.84142086355887,1069789.25112343,0.0,1.0
1999-02-19,23.56,23.75,23.56,23.75,170600,4.65566838961008,4.69321410242951,4.65566838961008,4.69321410242951,863320.937756185,0.0,1.0
1999-02-22,23.94,24.13,23.75,23.75,310100,4.73075981524895,4.76830552806839,4.69321410242951,4.69321410242951,1569260.39154861,0.0,1.0
1999-02-23,23.88,24.19,23.69,24.06,191000,4.7189032743586,4.78016206895874,4.68135756153917,4.75447289702965,966555.094439809,0.0,1.0
1999-02-24,23.69,24.13,23.69,24.0,135700,4.68135756153917,4.76830552806839,4.68135756153917,4.7426163561393,686709.561861162,0.0,1.0
1999-02-25,23.69,24.0,23.5,23.69,163500,4.68135756153917,4.7426163561393,4.64381184871973,4.68135756153917,827391.402831982,0.0,1.0
1999-02-26,23.94,23.94,23.38,23.63,140200,4.73075981524895,4.73075981524895,4.62009876693903,4.66950102064882,709481.802306079,0.0,1.0
1999-03-01,23.31,24.0,23.0,23.94,400100,4.60626613590029,4.7426163561393,4.54500734130016,4.73075981524895,2024705.20044695,0.0,1.0
1999-03-02,23.88,24.19,23.44,23.44,227600,4.7189032743586,4.78016206895874,4.63195530782938,4.63195530782938,1151769.31672513,0.0,1.0
1999-03-03,23.94,24.13,23.75,24.0,220000,4.73075981524895,4.76830552806839,4.69321410242951,4.7426163561393,1113309.53286261,0.0,1.0
1999-03-04,23.75,24.19,23.56,24.0,133900,4.69321410242951,4.78016206895874,4.65566838961008,4.7426163561393,677600.665683196,0.0,1.0
1999-03-05,23.88,24.31,23.88,23.88,121300,4.7189032743586,4.80387515073943,4.7189032743586,4.7189032743586,613838.392437428,0.0,1.0
1999-03-08,23.5,23.94,23.5,23.94,92500,4.64381184871973,4.73075981524895,4.64381184871973,4.73075981524895,468096.05358996,0.0,1.0
1999-03-09,23.75,23.88,23.5,23.5,135100,4.69321410242951,4.7189032743586,4.64381184871973,4.64381184871973,683673.263135174,0.0,1.0
1999-03-10,23.88,24.75,23.75,24.0,169200,4.7189032743586,4.89082311726865,4.69321410242951,4.7426163561393,856236.240728878,0.0,1.0
1999-03-11,24.0,24.19,23.94,24.06,215600,4.7426163561393,4.78016206895874,4.73075981524895,4.75447289702965,1091043.34220535,0.0,1.0
1999-03-12,24.13,24.31,23.81,24.06,141400,4.76830552806839,4.80387515073943,4.70507064331986,4.75447289702965,715554.399758057,0.0,1.0
1999-03-15,24.0,24.31,24.0,24.31,56400,4.7426163561393,4.80387515073943,4.7426163561393,4.80387515073943,285412.080242959,0.0,1.0
1999-03-16,24.0,24.13,24.0,24.06,85400,4.7426163561393,4.76830552806839,4.7426163561393,4.75447289702965,432166.518665757,0.0,1.0
1999-03-17,24.0,24.31,24.0,24.06,143900,4.7426163561393,4.80387515073943,4.7426163561393,4.75447289702965,728205.644449677,0.0,1.0
1999-03-18,23.81,24.19,23.63,24.06,417200,4.70507064331986,4.78016206895874,4.66950102064882,4.75447289702965,2111239.71413764,0.0,1.0
1999-03-19,23.19,23.75,22.94,23.75,415000,4.5825530541196,4.69321410242951,4.53315080040981,4.69321410242951,2100106.61880901,0.0,1.0
1999-03-22,22.94,23.31,22.94,23.25,289400,4.53315080040981,4.60626613590029,4.53315080040981,4.59440959500995,1464508.08550199,0.0,1.0
1999-03-23,23.13,23.25,22.94,23.0,176800,4.57069651322925,4.59440959500995,4.53315080040981,4.54500734130016,894696.024591404,0.0,1.0
1999-03-24,22.38,23.13,22.38,23.13,326500,4.4224897520999,4.57069651322925,4.4224897520999,4.57069651322925,1652252.55672564,0.0,1.0
1999-03-25,22.19,22.75,22.19,22.5,336800,4.38494403928046,4.49560508759038,4.38494403928046,4.44620283388059,1704375.68485512,0.0,1.0
1999-03-26,22.44,22.63,22.13,22.19,275000,4.43434629299024,4.47189200580968,4.37308749839011,4.38494403928046,1391636.91607826,0.0,1.0
1999-03-29,22.5,22.81,22.5,22.63,222200,4.44620283388059,4.50746162848073,4.44620283388059,4.47189200580968,1124442.62819123,0.0,1.0
1999-03-30,23.19,23.25,22.5,22.5,150800,4.5825530541196,4.59440959500995,4.44620283388059,4.44620283388059,763123.07979855,0.0,1.0
1999-03-31,23.56,23.56,23.19,23.44,129100,4.65566838961008,4.65566838961008,4.5825530541196,4.63195530782938,653310.275875284,0.0,1.0
1999-04-01,23.13,23.94,22.5,23.94,150500,4.57069651322925,4.73075981524895,4.44620283388059,4.73075981524895,761604.930435556,0.0,1.0
1999-04-05,23.25,23.31,22.88,23.13,87300,4.59440959500995,4.60626613590029,4.52129425951946,4.57069651322925,441781.464631388,0.0,1.0
1999-04-06,23.25,23.56,23.25,23.25,133400,4.59440959500995,4.65566838961008,4.59440959500995,4.59440959500995,675070.416744871,0.0,1.0
1999-04-07,23.19,23.63,23.19,23.38,119800,4.5825530541196,4.66950102064882,4.5825530541196,4.62009876693903,606247.645622455,0.0,1.0
1999-04-08,23.0,23.38,23.0,23.31,95100,4.54500734130016,4.62009876693903,4.54500734130016,4.60626613590029,481253.348069245,0.0,1.0
1999-04-09,22.75,22.94,22.63,22.75,131300,4.49560508759038,4.53315080040981,4.47189200580968,4.49560508759038,664443.37120391,0.0,1.0
1999-04-12,23.81,23.88,22.81,22.81,189600,4.70507064331986,4.7189032743586,4.50746162848073,4.50746162848073,959470.397412501,0.0,1.0
1999-04-13,23.88,24.63,23.69,23.69,319300,4.7189032743586,4.86711003548796,4.68135756153917,4.68135756153917,1615816.97201377,0.0,1.0
1999-04-14,23.88,24.31,23.88,23.94,115100,4.7189032743586,4.80387515073943,4.7189032743586,4.73075981524895,582463.305602209,0.0,1.0
1999-04-15,24.31,24.38,24.06,24.06,145500,4.80387515073943,4.81770778177817,4.75447289702965,4.75447289702965,736302.441052315,0.0,1.0
1999-04-16,25.0,25.13,24.38,24.38,530200,4.94022537097844,4.96591454290752,4.81770778177817,4.81770778177817,2683075.97419888,0.0,1.0
1999-04-19,25.94,26.5,25.63,26.5,205100,5.12597784492723,5.23663889323714,5.06471905032709,5.23663889323714,1037908.11450055,0.0,1.0
1999-04-20,25.81,26.0,25.75,25.94,105100,5.10028867299814,5.13783438581757,5.08843213210779,5.12597784492723,531858.326835727,0.0,1.0
1999-04-21,26.0,26.06,25.69,25.69,498200,5.13783438581757,5.14969092670792,5.07657559121744,5.07657559121744,2521140.04214614,0.0,1.0
1999-04-22,26.0,26.25,25.94,26.0,761500,5.13783438581757,5.18723663952736,5.12597784492723,5.13783438581757,3853569.13306762,0.0,1.0
1999-04-23,25.94,26.25,25.94,26.13,324600,5.12597784492723,5.18723663952736,5.12597784492723,5.16352355774666,1642637.61076001,0.0,1.0
1999-04-26,25.94,26.31,25.69,26.31,94300,5.12597784492723,5.19909318041771,5.07657559121744,5.19909318041771,477204.949767926,0.0,1.0
1999-04-27,25.69,26.0,25.63,25.81,681100,5.07657559121744,5.13783438581757,5.06471905032709,5.10028867299814,3446705.1037851,0.0,1.0
1999-04-28,25.75,25.81,25.56,25.69,263900,5.08843213210779,5.10028867299814,5.05088641928835,5.07657559121744,1335465.38964746,0.0,1.0
1999-04-29,25.75,26.0,25.75,25.94,231200,5.08843213210779,5.13783438581757,5.08843213210779,5.12597784492723,1169987.10908107,0.0,1.0
1999-04-30,25.75,26.13,25.69,25.81,490000,5.08843213210779,5.16352355774666,5.07657559121744,5.10028867299814,2479643.95955762,0.0,1.0
1999-05-03,26.0,26.25,25.81,25.81,335000,5.13783438581757,5.18723663952736,5.10028867299814,5.10028867299814,1695266.78867715,0.0,1.0
1999-05-04,26.75,27.25,26.0,26.0,263500,5.28604114694693,5.3848456543665,5.13783438581757,5.13783438581757,1333441.1904968,0.0,1.0
1999-05-05,25.81,26.13,25.56,25.81,182500,5.20699754101127,5.27155543380955,5.15656168726261,5.20699754101127,904614.408380379,0.54,1.0
1999-05-06,25.63,25.94,25.63,25.81,147900,5.17068372631224,5.23322418496057,5.17068372631224,5.20699754101127,733109.430134017,0.0,1.0
1999-05-07,25.63,26.0,25.63,25.81,2928300,5.17068372631224,5.24532878986025,5.17068372631224,5.20699754101127,14514971.9017001,0.0,1.0
1999-05-10,26.13,26.75,25.75,25.75,276700,5.27155543380955,5.39663635110622,5.19489293611159,5.19489293611159,1371544.14684302,0.0,1.0
1999-05-11,26.81,26.94,26.25,26.25,222700,5.4087409560059,5.4349675999552,5.29576464360891,5.29576464360891,1103877.417788,0.0,1.0
1999-05-12,27.44,28.0,26.88,26.88,709300,5.53583930745251,5.6488156198495,5.42286299505552,5.42286299505552,3515852.05405043,0.0,1.0
1999-05-13,27.5,27.75,27.38,27.5,286800,5.54794391235219,5.59837976610084,5.52373470255283,5.54794391235219,1421607.73875886,0.0,1.0
1999-05-14,27.0,27.5,27.0,27.5,148500,5.44707220485487,5.54794391235219,5.44707220485487,5.54794391235219,736083.504901295,0.0,1.0
1999-05-17,26.5,27.25,26.25,27.0,190200,5.34620049735756,5.49750805860353,5.29576464360891,5.44707220485487,942781.701227113,0.0,1.0
1999-05-18,25.75,26.44,25.75,26.44,220400,5.19489293611159,5.33409589245788,5.19489293611159,5.33409589245788,1092476.79784677,0.0,1.0
1999-05-19,26.13,26.38,25.94,25.94,349600,5.27155543380955,5.32199128755821,5.23322418496057,5.23322418496057,1732894.23106729,0.0,1.0
1999-05-20,26.31,26.75,26.25,26.75,146400,5.30786924850858,5.39663635110622,5.29576464360891,5.39663635110622,725674.243215822,0.0,1.0
1999-05-21,26.44,26.5,26.25,26.44,208900,5.33409589245788,5.34620049735756,5.29576464360891,5.33409589245788,1035473.69814061,0.0,1.0
1999-05-24,26.44,26.63,26.19,26.63,236900,5.33409589245788,5.37242714130686,5.28366003870923,5.37242714130686,1174263.85394692,0.0,1.0
1999-05-25,26.5,26.69,26.38,26.38,518100,5.34620049735756,5.38453174620654,5.32199128755821,5.32199128755821,2568113.56154452,0.0,1.0
1999-05-26,26.44,26.63,26.31,26.56,76800,5.33409589245788,5.37242714130686,5.30786924850858,5.35830510225724,380681.570211579,0.0,1.0
1999-05-27,26.56,26.56,26.44,26.44,147200,5.35830510225724,5.35830510225724,5.33409589245788,5.33409589245788,729639.676238859,0.0,1.0
1999-05-28,26.38,26.94,26.31,26.63,157700,5.32199128755821,5.4349675999552,5.30786924850858,5.37242714130686,781685.984666223,0.0,1.0
1999-06-01,25.94,26.56,25.94,26.44,170300,5.23322418496057,5.35830510225724,5.23322418496057,5.33409589245788,844141.554779061,0.0,1.0
1999-06-02,26.38,26.5,25.88,26.0,133000,5.32199128755821,5.34620049735756,5.22111958006089,5.24532878986025,659253.240079947,0.0,1.0
1999-06-03,26.13,26.69,26.13,26.56,234500,5.27155543380955,5.38453174620654,5.27155543380955,5.35830510225724,1162367.5548778,0.0,1.0
1999-06-04,25.81,26.63,25.63,26.25,171800,5.20699754101127,5.37242714130686,5.17068372631224,5.29576464360891,851576.741697256,0.0,1.0
1999-06-07,25.94,26.25,25.81,25.81,91900,5.23322418496057,5.29576464360891,5.20699754101127,5.20699754101127,455529.118521408,0.0,1.0
1999-06-08,26.1,26.5,26.0,26.0,115100,5.26550313135971,5.34620049735756,5.24532878986025,5.24532878986025,570526.676189489,0.0,1.0
1999-06-09,26.75,26.75,26.38,26.38,211800,5.39663635110622,5.39663635110622,5.32199128755821,5.32199128755821,1049848.39284912,0.0,1.0
1999-06-10,26.69,26.94,26.5,26.81,172500,5.38453174620654,5.4349675999552,5.34620049735756,5.4087409560059,855046.495592413,0.0,1.0
1999-06-11,26.81,26.81,26.63,26.63,185600,5.4087409560059,5.4087409560059,5.37242714130686,5.37242714130686,919980.461344648,0.0,1.0
1999-06-14,26.69,27.0,26.63,26.81,72700,5.38453174620654,5.44707220485487,5.37242714130686,5.4087409560059,360358.725968513,0.0,1.0
1999-06-15,27.06,27.13,26.81,26.94,113300,5.45917680975455,5.47329884880418,5.4087409560059,5.4349675999552,561604.451887655,0.0,1.0
1999-06-16,27.44,27.63,27.06,27.06,172700,5.53583930745251,5.57417055630149,5.45917680975455,5.45917680975455,856037.853848172,0.0,1.0
1999-06-17,27.5,27.56,27.13,27.38,189200,5.54794391235219,5.56004851725186,5.47329884880418,5.52373470255283,937824.909948316,0.0,1.0
1999-06-18,27.69,27.75,27.5,27.5,134000,5.58627516120117,5.59837976610084,5.54794391235219,5.54794391235219,664210.031358744,0.0,1.0
1999-06-21,27.25,27.81,27.25,27.81,150500,5.49750805860353,5.61048437100052,5.49750805860353,5.61048437100052,745997.087458888,0.0,1.0
1999-06-22,26.88,27.38,26.88,27.25,117700,5.42286299505552,5.52373470255283,5.42286299505552,5.49750805860353,583414.33351436,0.0,1.0
1999-06-23,26.81,27.06,26.69,26.88,159900,5.4087409560059,5.45917680975455,5.38453174620654,5.42286299505552,792590.925479575,0.0,1.0
1999-06-24,26.75,27.0,26.75,26.75,127200,5.39663635110622,5.44707220485487,5.39663635110622,5.39663635110622,630503.850662927,0.0,1.0
1999-06-25,26.56,26.94,26.5,26.88,173500,5.35830510225724,5.4349675999552,5.34620049735756,5.42286299505552,860003.28687121,0.0,1.0
1999-06-28,26.75,26.94,26.63,26.63,98500,5.39663635110622,5.4349675999552,5.37242714130686,5.37242714130686,488243.940961465,0.0,1.0
1999-06-29,26.94,27.0,26.81,26.88,208500,5.4349675999552,5.44707220485487,5.4087409560059,5.42286299505552,1033490.98162909,0.0,1.0
1999-06-30,27.44,27.44,26.94,27.19,247200,5.53583930745251,5.53583930745251,5.4349675999552,5.48540345370385,1225318.80411852,0.0,1.0
1999-07-01,26.75,27.38,26.75,27.38,142000,5.39663635110622,5.52373470255283,5.39663635110622,5.52373470255283,703864.361589117,0.0,1.0
1999-07-02,26.88,27.0,26.81,26.88,87400,5.42286299505552,5.44707220485487,5.4087409560059,5.42286299505552,433223.557766823,0.0,1.0
1999-07-06,26.88,27.13,26.81,26.81,115600,5.42286299505552,5.47329884880418,5.4087409560059,5.4087409560059,573005.071828887,0.0,1.0
1999-07-07,26.5,26.94,26.5,26.88,106000,5.34620049735756,5.4349675999552,5.34620049735756,5.42286299505552,525419.87555244,0.0,1.0
1999-07-08,26.19,26.75,26.13,26.75,91500,5.28366003870923,5.39663635110622,5.27155543380955,5.39663635110622,453546.402009889,0.0,1.0
1999-07-09,26.13,26.44,26.0,26.25,166500,5.27155543380955,5.33409589245788,5.24532878986025,5.29576464360891,825305.747919634,0.0,1.0
1999-07-12,26.19,26.44,26.0,26.31,139900,5.28366003870923,5.33409589245788,5.24532878986025,5.30786924850858,693455.099903644,0.0,1.0
1999-07-13,26.13,26.25,26.06,26.06,78700,5.27155543380955,5.29576464360891,5.25743339475993,5.25743339475993,390099.473641292,0.0,1.0
1999-07-14,26.0,26.34,26.0,26.31,104100,5.24532878986025,5.31392155095842,5.24532878986025,5.30786924850858,516001.972122726,0.0,1.0
1999-07-15,26.13,26.31,26.06,26.19,125500,5.27155543380955,5.30786924850858,5.25743339475993,5.28366003870923,622077.305488973,0.0,1.0
1999-07-16,26.0,26.31,25.88,26.13,139000,5.24532878986025,5.30786924850858,5.22111958006089,5.27155543380955,688993.987752727,0.0,1.0
1999-07-19,25.81,26.0,25.81,26.0,113400,5.20699754101127,5.24532878986025,5.20699754101127,5.24532878986025,562100.131015534,0.0,1.0
1999-07-20,25.81,25.94,25.81,25.88,48000,5.20699754101127,5.23322418496057,5.20699754101127,5.22111958006089,237925.981382237,0.0,1.0
1999-07-21,25.75,25.88,25.63,25.81,125500,5.19489293611159,5.22111958006089,5.17068372631224,5.20699754101127,622077.305488973,0.0,1.0
1999-07-22,25.31,25.81,25.25,25.81,107800,5.10612583351396,5.20699754101127,5.09402122861428,5.20699754101127,534342.099854273,0.0,1.0
1999-07-23,25.19,25.44,25.19,25.25,56400,5.0819166237146,5.13235247746326,5.0819166237146,5.09402122861428,279563.028124128,0.0,1.0
1999-07-26,24.94,25.25,24.81,25.25,115600,5.03148076996595,5.09402122861428,5.00525412601665,5.09402122861428,573005.071828886,0.0,1.0
1999-07-27,25.06,25.13,24.94,25.06,73100,5.0556899797653,5.06981201881493,5.03148076996595,5.0556899797653,362341.442480031,0.0,1.0
1999-07-28,25.0,25.19,25.0,25.13,144100,5.04358537486562,5.0819166237146,5.04358537486562,5.06981201881493,714273.623274591,0.0,1.0
1999-07-29,24.63,25.13,24.56,25.0,177800,4.96894031131761,5.06981201881493,4.95481827226799,5.04358537486562,881317.489370036,0.0,1.0
1999-07-30,23.5,24.0,23.25,24.0,1035900,4.74097025237369,4.841841959871,4.69053439862503,4.841841959871,5134740.08570539,0.0,1.0
1999-08-02,23.25,23.69,23.06,23.63,735100,4.69053439862503,4.77930150122267,4.65220314977605,4.76719689632299,3643737.26904338,0.0,1.0
1999-08-03,22.75,23.13,22.56,23.0,304300,4.70163028644974,4.78016301211351,4.66236392361785,4.7532965533338,1472430.74810706,0.555,1.0
1999-08-04,22.81,23.0,22.63,22.69,280500,4.71403019050191,4.7532965533338,4.67683047834539,4.68923038239756,1357268.56669087,0.0,1.0
1999-08-05,22.44,22.75,22.44,22.75,3461200,4.6375641155135,4.70163028644974,4.6375641155135,4.70163028644974,16747871.5259552,0.0,1.0
1999-08-06,22.25,22.63,22.25,22.44,166500,4.59829775268161,4.67683047834539,4.59829775268161,4.6375641155135,805651.39520153,0.0,1.0
1999-08-09,22.44,22.56,22.25,22.25,151300,4.6375641155135,4.66236392361785,4.59829775268161,4.59829775268161,732102.439002952,0.0,1.0
1999-08-10,22.31,22.38,22.13,22.19,334800,4.61069765673378,4.62516421146132,4.57349794457726,4.58589784862943,1620012.53521605,0.0,1.0
1999-08-11,22.44,22.56,22.13,22.13,186000,4.6375641155135,4.66236392361785,4.57349794457726,4.57349794457726,900006.964008916,0.0,1.0
1999-08-12,22.81,22.88,22.44,22.5,257000,4.71403019050191,4.72849674522945,4.6375641155135,4.64996401956567,1243558.00941017,0.0,1.0
1999-08-13,23.13,23.31,23.0,23.13,394500,4.78016301211351,4.81736272427004,4.7532965533338,4.78016301211351,1908885.7381802,0.0,1.0
1999-08-16,23.38,23.44,23.19,23.31,244100,4.83182927899757,4.84422918304975,4.79256291616569,4.81736272427004,1181138.17158375,0.0,1.0
1999-08-17,23.81,23.88,23.5,23.5,264800,4.92069525803816,4.9351618127657,4.85662908710192,4.85662908710192,1281300.23693313,0.0,1.0
1999-08-18,24.31,24.31,23.94,24.0,348400,5.02402779180629,5.02402779180629,4.94756171681788,4.95996162087005,1685819.4960253,0.0,1.0
1999-08-19,24.63,24.69,24.25,24.44,169700,5.09016061341789,5.10256051747006,5.01162788775411,5.050894250586,821135.385980178,0.0,1.0
1999-08-20,24.38,24.63,24.38,24.56,329400,5.03849434653383,5.09016061341789,5.03849434653383,5.07569405869035,1593883.30077708,0.0,1.0
1999-08-23,24.25,24.56,24.19,24.56,287300,5.01162788775411,5.07569405869035,4.99922798370194,5.07569405869035,1390172.04709549,0.0,1.0
1999-08-24,24.38,24.44,24.13,24.19,145600,5.03849434653383,5.050894250586,4.98682807964976,4.99922798370194,704521.580428485,0.0,1.0
1999-08-25,24.44,24.44,24.25,24.38,333800,5.050894250586,5.050894250586,5.01162788775411,5.03849434653383,1615173.78809772,0.0,1.0
1999-08-26,24.38,24.56,24.31,24.56,121400,5.03849434653383,5.07569405869035,5.02402779180629,5.07569405869035,587423.900164959,0.0,1.0
1999-08-27,24.31,24.5,24.25,24.44,118000,5.02402779180629,5.06329415463818,5.01162788775411,5.050894250586,570972.159962646,0.0,1.0
1999-08-30,24.13,24.38,24.13,24.31,169700,4.98682807964976,5.03849434653383,4.98682807964976,5.02402779180629,821135.385980179,0.0,1.0
1999-08-31,24.81,24.81,24.0,24.13,136300,5.12736032557441,5.12736032557441,4.95996162087005,4.98682807964976,659521.23222804,0.0,1.0
1999-09-01,24.44,24.63,24.31,24.63,81700,5.050894250586,5.09016061341789,5.02402779180629,5.09016061341789,395325.639567358,0.0,1.0
1999-09-02,24.19,24.5,24.19,24.44,90100,4.99922798370194,5.06329415463818,4.99922798370194,5.050894250586,435971.115361309,0.0,1.0
1999-09-03,24.25,24.69,24.25,24.31,117800,5.01162788775411,5.10256051747006,5.01162788775411,5.02402779180629,570004.410538981,0.0,1.0
1999-09-07,24.31,24.44,24.25,24.31,70800,5.02402779180629,5.050894250586,5.01162788775411,5.02402779180629,342583.295977588,0.0,1.0
1999-09-08,24.25,24.38,24.25,24.25,50500,5.01162788775411,5.03849434653383,5.01162788775411,5.01162788775411,244356.729475539,0.0,1.0
1999-09-09,24.31,24.44,24.31,24.38,43000,5.02402779180629,5.050894250586,5.02402779180629,5.03849434653383,208066.126088083,0.0,1.0
1999-09-10,24.38,24.5,24.31,24.5,66700,5.03849434653383,5.06329415463818,5.02402779180629,5.06329415463818,322744.432792445,0.0,1.0
1999-09-13,24.19,24.38,24.19,24.31,61600,4.99922798370194,5.03849434653383,4.99922798370194,5.02402779180629,298066.822488974,0.0,1.0
1999-09-14,24.19,24.44,24.13,24.19,90600,4.99922798370194,5.050894250586,4.98682807964976,4.99922798370194,438390.488920472,0.0,1.0
1999-09-15,24.06,24.25,24.06,24.25,117100,4.97236152492223,5.01162788775411,4.97236152492223,5.01162788775411,566617.287556151,0.0,1.0
1999-09-16,25.69,26.25,24.5,24.5,998000,5.30922558500632,5.42495802282662,5.06329415463818,5.06329415463818,4829069.62409085,0.0,1.0
1999-09-17,25.25,25.5,25.0,25.5,390600,5.21829295529037,5.26995922217443,5.1666266884063,5.26995922217443,1890014.62441872,0.0,1.0
1999-09-20,25.75,25.75,25.25,25.31,152100,5.32162548905849,5.32162548905849,5.21829295529037,5.23069285934254,735973.436697614,0.0,1.0
1999-09-21,25.56,25.75,25.44,25.75,136900,5.2823591262266,5.32162548905849,5.25755931812225,5.32162548905849,662424.480499036,0.0,1.0
1999-09-22,25.63,25.75,25.63,25.63,141300,5.29682568095414,5.32162548905849,5.29682568095414,5.29682568095414,683714.967819677,0.0,1.0
1999-09-23,25.63,25.69,25.5,25.69,76300,5.29682568095414,5.30922558500632,5.26995922217443,5.30922558500632,369196.405128389,0.0,1.0
1999-09-24,25.56,25.69,25.56,25.63,107900,5.2823591262266,5.30922558500632,5.2823591262266,5.29682568095414,522100.814067539,0.0,1.0
1999-09-27,25.5,25.69,25.5,25.63,210500,5.26995922217443,5.30922558500632,5.26995922217443,5.29682568095414,1018556.26840794,0.0,1.0
1999-09-28,25.5,25.75,25.5,25.69,305200,5.26995922217443,5.32162548905849,5.26995922217443,5.30922558500632,1476785.62051356,0.0,1.0
1999-09-29,25.38,25.5,25.25,25.44,141300,5.24515941407008,5.26995922217443,5.21829295529037,5.25755931812225,683714.967819677,0.0,1.0
1999-09-30,25.88,25.88,25.25,25.44,210900,5.3484919478382,5.3484919478382,5.21829295529037,5.25755931812225,1020491.76725527,0.0,1.0
1999-10-01,25.44,25.81,25.31,25.75,232800,5.25755931812225,5.33402539311067,5.23069285934254,5.32162548905849,1126460.32914665,0.0,1.0
1999-10-04,25.25,25.56,25.19,25.5,156200,5.21829295529037,5.2823591262266,5.20589305123819,5.26995922217443,755812.299882756,0.0,1.0
1999-10-05,25.5,25.56,25.31,25.5,191800,5.26995922217443,5.2823591262266,5.23069285934254,5.26995922217443,928071.697295216,0.0,1.0
1999-10-06,25.63,25.75,25.5,25.56,88300,5.29682568095414,5.32162548905849,5.26995922217443,5.2823591262266,427261.370548319,0.0,1.0
1999-10-07,25.44,25.69,25.38,25.63,77400,5.25755931812225,5.30922558500632,5.24515941407008,5.29682568095414,374519.02695855,0.0,1.0
1999-10-08,25.25,25.5,25.19,25.44,45100,5.21829295529037,5.26995922217443,5.20589305123819,5.25755931812225,218227.49503657,0.0,1.0
1999-10-11,25.31,25.56,25.06,25.06,88200,5.23069285934254,5.2823591262266,5.17902659245848,5.17902659245848,426777.495836486,0.0,1.0
1999-10-12,25.31,25.44,25.13,25.13,65100,5.23069285934254,5.25755931812225,5.19349314718602,5.19349314718602,315002.437403121,0.0,1.0
1999-10-13,25.06,25.25,25.06,25.06,77700,5.17902659245848,5.21829295529037,5.17902659245848,5.17902659245848,375970.651094047,0.0,1.0
1999-10-14,24.44,25.13,24.44,25.06,159100,5.050894250586,5.19349314718602,5.050894250586,5.17902659245848,769844.666525907,0.0,1.0
1999-10-15,24.13,24.38,23.69,24.38,166400,4.98682807964976,5.03849434653383,4.89589544993381,5.03849434653383,805167.520489698,0.0,1.0
1999-10-18,23.88,24.13,23.81,23.88,126800,4.9351618127657,4.98682807964976,4.92069525803816,4.9351618127657,613553.134603928,0.0,1.0
1999-10-19,23.88,24.06,23.75,24.0,127900,4.9351618127657,4.97236152492223,4.90829535398599,4.95996162087005,618875.756434088,0.0,1.0
1999-10-20,23.88,24.06,23.88,24.0,84300,4.9351618127657,4.97236152492223,4.9351618127657,4.95996162087005,407906.382075009,0.0,1.0
1999-10-21,23.56,24.0,23.56,23.88,52200,4.8690289911541,4.95996162087005,4.8690289911541,4.9351618127657,252582.599576696,0.0,1.0
1999-10-22,23.75,23.81,23.5,23.69,93600,4.90829535398599,4.92069525803816,4.85662908710192,4.89589544993381,452906.730275455,0.0,1.0
1999-10-25,24.06,24.06,23.44,23.56,275200,4.97236152492223,4.97236152492223,4.84422918304975,4.8690289911541,1331623.20696373,0.0,1.0
1999-10-26,24.06,24.19,24.0,24.06,200500,4.97236152492223,4.99922798370194,4.95996162087005,4.97236152492223,970168.797224665,0.0,1.0
1999-10-27,24.0,24.31,24.0,24.06,499600,4.95996162087005,5.02402779180629,4.95996162087005,4.97236152492223,2417438.06031642,0.0,1.0
1999-10-28,23.94,24.13,23.75,24.13,208800,4.94756171681788,4.98682807964976,4.90829535398599,4.98682807964976,1010330.39830678,0.0,1.0
1999-10-29,24.44,24.44,24.0,24.0,414300,5.050894250586,5.050894250586,4.95996162087005,4.95996162087005,2004692.93112309,0.0,1.0
1999-11-01,24.25,24.63,24.13,24.5,54600,5.01162788775411,5.09016061341789,4.98682807964976,5.06329415463818,264195.592660682,0.0,1.0
1999-11-02,24.31,24.5,24.13,24.13,115900,5.02402779180629,5.06329415463818,4.98682807964976,4.98682807964976,560810.791014158,0.0,1.0
1999-11-03,24.19,24.44,24.06,24.44,219900,4.99922798370194,5.050894250586,4.97236152492223,5.050894250586,1064040.49132022,0.0,1.0
1999-11-04,24.44,24.5,24.13,24.31,253400,5.050894250586,5.06329415463818,4.98682807964976,5.02402779180629,1226138.51978419,0.0,1.0
1999-11-05,23.69,24.5,23.5,24.5,1612100,4.89589544993381,5.06329415463818,4.85662908710192,5.06329415463818,7800544.22945578,0.0,1.0
1999-11-08,23.5,23.69,23.06,23.19,158600,4.97132819958455,5.01152191694289,4.87824801201786,4.9057489765262,749719.159622467,0.555,1.0
1999-11-09,23.56,23.81,23.38,23.63,102000,4.98402095243455,5.03690742264289,4.94594269388454,4.99882916409288,482164.907197299,0.0,1.0
1999-11-10,23.31,23.56,23.25,23.56,88000,4.9311344822262,4.98402095243455,4.9184417293762,4.98402095243455,415985.410131004,0.0,1.0
1999-11-11,23.38,23.63,23.25,23.31,185900,4.94594269388454,4.99882916409288,4.9184417293762,4.9311344822262,878769.178901745,0.0,1.0
1999-11-12,23.31,23.44,23.13,23.38,181600,4.9311344822262,4.95863544673454,4.89305622367619,4.94594269388454,858442.619088526,0.0,1.0
1999-11-15,23.06,23.38,23.0,23.25,101900,4.87824801201786,4.94594269388454,4.86555525916785,4.9184417293762,481692.196503968,0.0,1.0
1999-11-16,23.13,23.31,23.06,23.31,301300,4.89305622367619,4.9311344822262,4.87824801201786,4.9311344822262,1424277.31900536,0.0,1.0
1999-11-17,23.0,23.13,23.0,23.06,330700,4.86555525916785,4.89305622367619,4.86555525916785,4.87824801201786,1563254.26284458,0.0,1.0
1999-11-18,22.81,23.13,22.75,23.13,70400,4.82536154180951,4.89305622367619,4.81266878895951,4.89305622367619,332788.328104803,0.0,1.0
1999-11-19,22.75,22.88,22.56,22.69,296600,4.81266878895951,4.84016975346785,4.77247507160116,4.7999760361095,1402059.91641881,0.0,1.0
1999-11-22,22.5,22.94,22.44,22.94,344800,4.75978231875116,4.85286250631785,4.74708956590116,4.85286250631785,1629906.4706042,0.0,1.0
1999-11-23,22.31,22.63,22.31,22.56,281400,4.71958860139282,4.7872832832595,4.71958860139282,4.77247507160116,1330207.89103255,0.0,1.0
1999-11-24,22.38,22.75,22.38,22.5,311000,4.73439681305115,4.81266878895951,4.73439681305115,4.75978231875116,1470130.25625843,0.0,1.0
1999-11-26,22.63,22.69,22.31,22.31,40500,4.7872832832595,4.7999760361095,4.71958860139282,4.71958860139282,191447.830798928,0.0,1.0
1999-11-29,22.31,22.5,22.25,22.5,295100,4.71958860139282,4.75978231875116,4.70689584854281,4.75978231875116,1394969.25601885,0.0,1.0
1999-11-30,22.0,22.56,21.94,22.31,444000,4.65400937833447,4.77247507160116,4.64131662548446,4.71958860139282,2098835.47838824,0.0,1.0
1999-12-01,22.19,22.25,22.0,22.13,220600,4.69420309569281,4.70689584854281,4.65400937833447,4.68151034284281,1042799.78948749,0.0,1.0
1999-12-02,21.88,22.25,21.88,22.19,204900,4.62862387263446,4.70689584854281,4.62862387263446,4.69420309569281,968584.210634575,0.0,1.0
1999-12-03,22.13,22.25,21.94,21.94,172100,4.68151034284281,4.70689584854281,4.64131662548446,4.64131662548446,813535.10322211,0.0,1.0
1999-12-06,21.81,22.13,21.75,22.13,254700,4.61381566097612,4.68151034284281,4.60112290812612,4.68151034284281,1203994.13591326,0.0,1.0
1999-12-07,21.69,21.81,21.44,21.75,195500,4.58843015527612,4.61381566097612,4.53554368506777,4.60112290812612,924149.405461491,0.0,1.0
1999-12-08,21.5,21.88,21.5,21.81,159900,4.54823643791778,4.62862387263446,4.54823643791778,4.61381566097612,755864.398635766,0.0,1.0
1999-12-09,21.06,21.63,21.06,21.38,126100,4.45515625035109,4.57573740242611,4.45515625035109,4.52285093221777,596088.184289994,0.0,1.0
1999-12-10,20.75,21.25,20.75,21.13,217800,4.38957702729274,4.49534996770943,4.38957702729274,4.46996446200942,1029563.89007423,0.0,1.0
1999-12-13,20.75,21.13,20.75,20.81,382700,4.38957702729274,4.46996446200942,4.38957702729274,4.40226978014274,1809063.82337653,0.0,1.0
1999-12-14,20.25,20.81,20.25,20.56,285100,4.28380408687604,4.40226978014274,4.28380408687604,4.34938330993439,1347698.18668579,0.0,1.0
1999-12-15,20.63,20.88,20.44,20.5,370100,4.36419152159273,4.41707799180108,4.32399780423439,4.33669055708439,1749502.27601687,0.0,1.0
1999-12-16,21.0,22.13,20.56,20.56,412400,4.44246349750108,4.68151034284281,4.34938330993439,4.34938330993439,1949458.89929575,0.0,1.0
1999-12-17,21.62,22.19,21.0,21.0,282800,4.57362194361778,4.69420309569281,4.44246349750108,4.44246349750108,1336825.84073918,0.0,1.0
1999-12-20,21.81,22.13,21.56,21.69,221200,4.61381566097612,4.68151034284281,4.56092919076778,4.58843015527612,1045636.05364748,0.0,1.0
1999-12-21,22.0,22.44,22.0,22.0,460400,4.65400937833447,4.74708956590116,4.65400937833447,4.65400937833447,2176360.03209448,0.0,1.0
1999-12-22,21.88,22.25,21.88,21.94,519500,4.62862387263446,4.70689584854281,4.62862387263446,4.64131662548446,2455732.05185291,0.0,1.0
1999-12-23,21.81,22.31,21.81,21.88,174800,4.61381566097612,4.71958860139282,4.61381566097612,4.62862387263446,826298.29194204,0.0,1.0
1999-12-27,21.88,22.38,21.75,21.75,134900,4.62862387263446,4.73439681305115,4.60112290812612,4.60112290812612,637686.725303095,0.0,1.0
1999-12-28,22.13,22.44,21.94,21.94,520200,4.68151034284281,4.74708956590116,4.64131662548446,4.64131662548446,2459041.02670623,0.0,1.0
1999-12-29,22.5,22.75,22.06,22.13,224900,4.75978231875116,4.81266878895951,4.66670213118447,4.68151034284281,1063126.34930071,0.0,1.0
1999-12-30,22.44,22.88,22.44,22.5,144300,4.74708956590116,4.84016975346785,4.74708956590116,4.75978231875116,682121.530476179,0.0,1.0
1999-12-31,23.63,23.63,22.38,22.38,233100,4.99882916409288,4.99882916409288,4.73439681305115,4.73439681305115,1101888.62615383,0.0,1.0
2000-01-03,22.44,23.12,22.25,23.12,124200,4.74708956590116,4.89094076486786,4.70689584854281,4.89094076486786,587106.681116711,0.0,1.0
2000-01-04,22.38,22.5,21.75,22.5,131500,4.73439681305115,4.75978231875116,4.60112290812612,4.75978231875116,621614.561729852,0.0,1.0
2000-01-05,22.0,22.31,21.94,22.19,192400,4.65400937833447,4.71958860139282,4.64131662548446,4.69420309569281,909495.373968239,0.0,1.0
2000-01-06,23.06,23.06,21.94,22.13,335400,4.87824801201786,4.87824801201786,4.64131662548446,4.68151034284281,1585471.66543112,0.0,1.0
2000-01-07,23.06,23.19,22.94,23.19,162000,4.87824801201786,4.9057489765262,4.85286250631785,4.9057489765262,765791.32319571,0.0,1.0
2000-01-10,23.5,23.56,23.13,23.25,189300,4.97132819958455,4.98402095243455,4.89305622367619,4.9184417293762,894841.342474987,0.0,1.0
2000-01-11,23.31,23.63,23.31,23.44,247100,4.9311344822262,4.99882916409288,4.9311344822262,4.95863544673454,1168068.12322012,0.0,1.0
2000-01-12,23.06,23.38,23.0,23.38,147500,4.87824801201786,4.94594269388454,4.86555525916785,4.94594269388454,697248.272662761,0.0,1.0
2000-01-13,23.19,23.31,22.94,22.94,49900,4.9057489765262,4.9311344822262,4.85286250631785,4.85286250631785,235882.635972012,0.0,1.0
2000-01-14,23.63,23.63,23.13,23.13,158000,4.99882916409288,4.99882916409288,4.89305622367619,4.89305622367619,746882.895462484,0.0,1.0
2000-01-18,23.44,23.63,23.13,23.13,132300,4.95863544673454,4.99882916409288,4.89305622367619,4.89305622367619,625396.247276498,0.0,1.0
2000-01-19,23.25,23.81,23.13,23.69,105600,4.9184417293762,5.03690742264289,4.89305622367619,5.01152191694289,499182.492157204,0.0,1.0
2000-01-20,23.19,23.44,23.19,23.38,50900,4.9057489765262,4.95863544673454,4.9057489765262,4.94594269388454,240609.742905319,0.0,1.0
2000-01-21,23.19,23.25,22.88,23.13,78000,4.9057489765262,4.9184417293762,4.84016975346785,4.89305622367619,368714.340797935,0.0,1.0
2000-01-24,23.25,23.94,22.94,22.94,278400,4.9184417293762,5.06440838715123,4.85286250631785,4.85286250631785,1316026.57023263,0.0,1.0
2000-01-25,23.44,23.63,23.25,23.38,253300,4.95863544673454,4.99882916409288,4.9184417293762,4.94594269388454,1197376.18620663,0.0,1.0
2000-01-26,22.88,23.5,22.63,23.31,235200,4.84016975346785,4.97132819958455,4.7872832832595,4.9311344822262,1111815.55071377,0.0,1.0
2000-01-27,23.06,23.19,22.88,23.13,106800,4.87824801201786,4.9057489765262,4.84016975346785,4.89305622367619,504855.020477172,0.0,1.0
2000-01-28,23.0,23.06,22.81,23.06,61900,4.86555525916785,4.87824801201786,4.82536154180951,4.87824801201786,292607.919171695,0.0,1.0
2000-01-31,22.75,23.19,22.69,22.75,81200,4.81266878895951,4.9057489765262,4.7999760361095,4.81266878895951,383841.082984517,0.0,1.0
2000-02-01,22.69,22.88,22.5,22.88,102500,4.7999760361095,4.84016975346785,4.75978231875116,4.84016975346785,484528.460663953,0.0,1.0
2000-02-02,22.63,23.0,22.63,22.75,127900,4.7872832832595,4.86555525916785,4.7872832832595,4.81266878895951,604596.976769947,0.0,1.0
2000-02-03,22.88,23.06,22.69,22.81,108500,4.84016975346785,4.87824801201786,4.7999760361095,4.82536154180951,512891.102263794,0.0,1.0
2000-02-04,22.81,23.0,22.81,23.0,66700,4.82536154180951,4.86555525916785,4.82536154180951,4.86555525916785,315298.032451567,0.0,1.0
2000-02-07,22.63,22.94,22.56,22.94,160500,4.7872832832595,4.85286250631785,4.77247507160116,4.85286250631785,758700.662795751,0.0,1.0
2000-02-08,22.5,22.5,22.06,22.06,235000,4.87719028261369,4.87719028261369,4.78181411708702,4.78181411708702,1084128.29797701,0.555,1.0
2000-02-09,22.13,22.5,22.13,22.31,196900,4.79698759796626,4.87719028261369,4.79698759796626,4.83600512022717,908361.114347548,0.0,1.0
2000-02-10,22.13,22.31,22.0,22.13,225800,4.79698759796626,4.83600512022717,4.76880827633338,4.79698759796626,1041685.82843919,0.0,1.0
2000-02-11,21.75,22.19,21.69,22.0,220300,4.71461727319323,4.8099934387199,4.7016114324396,4.76880827633338,1016312.61295462,0.0,1.0
2000-02-14,21.75,22.0,21.63,21.75,266300,4.71461727319323,4.76880827633338,4.68860559168596,4.71461727319323,1228524.96064374,0.0,1.0
2000-02-15,21.63,21.94,21.56,21.56,302300,4.68860559168596,4.75580243557975,4.67343211080672,4.67343211080672,1394604.18927,0.0,1.0
2000-02-16,21.44,21.81,21.38,21.75,341500,4.64742042929944,4.72762311394687,4.63441458854581,4.71461727319323,1575446.01599638,0.0,1.0
2000-02-17,21.44,21.56,21.31,21.5,258700,4.64742042929944,4.67343211080672,4.61924110766656,4.66042627005308,1193463.79015597,0.0,1.0
2000-02-18,21.31,21.5,21.19,21.5,145600,4.61924110766656,4.66042627005308,4.59322942615929,4.66042627005308,671698.21355512,0.0,1.0
2000-02-22,21.38,22.0,21.13,22.0,302100,4.63441458854581,4.76880827633338,4.58022358540565,4.76880827633338,1393681.52688874,0.0,1.0
2000-02-23,21.06,21.25,21.06,21.19,103100,4.56505010452641,4.60623526691293,4.56505010452641,4.59322942615929,475632.457538,0.0,1.0
2000-02-24,21.06,21.25,21.0,21.06,156900,4.56505010452641,4.60623526691293,4.55204426377278,4.56505010452641,723828.638096142,0.0,1.0
2000-02-25,20.75,21.13,20.5,21.13,195900,4.49785326063262,4.58022358540565,4.44366225749247,4.58022358540565,903747.802441263,0.0,1.0
2000-02-28,20.81,21.0,20.75,20.75,191700,4.51085910138626,4.55204426377278,4.49785326063262,4.49785326063262,884371.892434865,0.0,1.0
2000-02-29,20.94,20.94,20.63,20.81,253200,4.53903842301914,4.53903842301914,4.47184157912535,4.51085910138626,1168090.5746714,0.0,1.0
2000-03-01,20.69,20.94,20.69,20.81,167000,4.48484741987899,4.53903842301914,4.48484741987899,4.51085910138626,770423.088349621,0.0,1.0
2000-03-02,20.56,20.63,20.38,20.63,205800,4.45666809824611,4.47184157912535,4.4176505759852,4.47184157912535,949419.590313485,0.0,1.0
2000-03-03,20.31,20.63,20.25,20.56,355100,4.40247709510596,4.47184157912535,4.38947125435232,4.45666809824611,1638187.05792186,0.0,1.0
2000-03-06,20.63,20.69,20.25,20.38,193000,4.47184157912535,4.48484741987899,4.38947125435232,4.4176505759852,890369.197913036,0.0,1.0
2000-03-07,20.25,20.75,20.13,20.63,217500,4.38947125435232,4.49785326063262,4.36345957284505,4.47184157912535,1003395.33961702,0.0,1.0
2000-03-08,20.31,20.69,20.13,20.13,190500,4.40247709510596,4.48484741987899,4.36345957284505,4.36345957284505,878835.918147322,0.0,1.0
2000-03-09,20.81,20.88,20.38,20.38,162600,4.51085910138626,4.5260325822655,4.4176505759852,4.4176505759852,750124.515961966,0.0,1.0
2000-03-10,20.69,20.75,20.5,20.69,196800,4.48484741987899,4.49785326063262,4.44366225749247,4.48484741987899,907899.783156918,0.0,1.0
2000-03-13,21.0,21.25,20.44,20.44,228800,4.55204426377278,4.60623526691293,4.43065641673884,4.43065641673884,1055525.76415804,0.0,1.0
2000-03-14,21.06,21.19,20.88,21.0,148100,4.56505010452641,4.59322942615929,4.5260325822655,4.55204426377278,683231.493320832,0.0,1.0
2000-03-15,21.06,21.31,21.0,21.13,202400,4.56505010452641,4.61924110766656,4.55204426377278,4.58022358540565,933734.329832116,0.0,1.0
2000-03-16,21.5,21.5,20.88,21.0,242400,4.66042627005308,4.66042627005308,4.5260325822655,4.55204426377278,1118266.80608352,0.0,1.0
2000-03-17,21.19,21.63,20.94,21.63,188400,4.59322942615929,4.68860559168596,4.53903842301914,4.68860559168596,869147.963144124,0.0,1.0
2000-03-20,21.0,21.25,21.0,21.25,120900,4.55204426377278,4.60623526691293,4.55204426377278,4.60623526691293,557749.409469875,0.0,1.0
2000-03-21,21.0,21.31,20.94,21.13,253500,4.55204426377278,4.61924110766656,4.53903842301914,4.58022358540565,1169474.56824329,0.0,1.0
2000-03-22,21.38,21.38,21.0,21.13,112900,4.63441458854581,4.63441458854581,4.55204426377278,4.58022358540565,520842.914219594,0.0,1.0
2000-03-23,21.38,21.5,21.06,21.38,139900,4.63441458854581,4.66042627005308,4.56505010452641,4.63441458854581,645402.335689293,0.0,1.0
2000-03-24,21.19,21.5,21.06,21.5,99800,4.59322942615929,4.66042627005308,4.56505010452641,4.66042627005308,460408.528247259,0.0,1.0
2000-03-27,21.06,21.25,21.06,21.19,92800,4.56505010452641,4.60623526691293,4.56505010452641,4.59322942615929,428115.344903263,0.0,1.0
2000-03-28,21.38,21.44,21.06,21.06,254400,4.63441458854581,4.64742042929944,4.56505010452641,4.56505010452641,1173626.54895894,0.0,1.0
2000-03-29,21.06,21.25,21.0,21.19,241800,4.56505010452641,4.60623526691293,4.55204426377278,4.59322942615929,1115498.81893975,0.0,1.0
2000-03-30,21.13,21.25,20.94,21.0,324500,4.58022358540565,4.60623526691293,4.53903842301914,4.55204426377278,1497019.71358954,0.0,1.0
2000-03-31,21.38,21.69,20.94,21.0,348900,4.63441458854581,4.7016114324396,4.53903842301914,4.55204426377278,1609584.52410289,0.0,1.0
2000-04-03,21.31,21.5,21.19,21.38,79600,4.61924110766656,4.66042627005308,4.59322942615929,4.63441458854581,367219.627740299,0.0,1.0
2000-04-04,21.31,21.44,21.06,21.44,160800,4.61924110766656,4.64742042929944,4.56505010452641,4.64742042929944,741820.554530654,0.0,1.0
2000-04-05,21.5,21.63,21.19,21.38,219600,4.66042627005308,4.68860559168596,4.59322942615929,4.63441458854581,1013083.29462022,0.0,1.0
2000-04-06,21.69,21.75,21.63,21.63,291100,4.7016114324396,4.71461727319323,4.68860559168596,4.68860559168596,1342935.09591961,0.0,1.0
2000-04-07,21.81,21.88,21.63,21.63,84500,4.72762311394687,4.74279659482611,4.68860559168596,4.68860559168596,389824.856081096,0.0,1.0
2000-04-10,22.19,22.44,21.75,21.81,219300,4.8099934387199,4.86418444186005,4.71461727319323,4.72762311394687,1011699.30104834,0.0,1.0
2000-04-11,22.44,22.69,22.06,22.44,195200,4.86418444186005,4.9183754450002,4.78181411708702,4.86418444186005,900518.484106863,0.0,1.0
2000-04-12,22.06,22.63,22.0,22.63,670700,4.78181411708702,4.90536960424657,4.76880827633338,4.90536960424657,3094148.29554546,0.0,1.0
2000-04-13,22.38,22.63,22.0,22.13,270400,4.85117860110642,4.90536960424657,4.76880827633338,4.79698759796626,1247439.53945951,0.0,1.0
2000-04-14,22.13,22.44,22.06,22.31,212700,4.79698759796626,4.86418444186005,4.78181411708702,4.83600512022717,981251.442466854,0.0,1.0
2000-04-17,21.63,22.44,21.5,22.0,366900,4.68860559168596,4.86418444186005,4.66042627005308,4.76880827633338,1692624.13841602,0.0,1.0
2000-04-18,21.94,22.19,21.75,21.81,121700,4.75580243557975,4.8099934387199,4.71461727319323,4.72762311394687,561440.058994903,0.0,1.0
2000-04-19,21.88,22.0,21.88,21.94,110600,4.74279659482611,4.76880827633338,4.74279659482611,4.75580243557975,510232.296835138,0.0,1.0
2000-04-20,22.0,22.06,21.81,21.81,116700,4.76880827633338,4.78181411708702,4.72762311394687,4.72762311394687,538373.499463478,0.0,1.0
2000-04-24,21.94,22.0,21.88,22.0,58700,4.75580243557975,4.76880827633338,4.74279659482611,4.76880827633338,270801.408898939,0.0,1.0
2000-04-25,22.25,22.38,22.0,22.0,114300,4.82299927947354,4.85117860110642,4.76880827633338,4.76880827633338,527301.550888393,0.0,1.0
2000-04-26,22.81,22.88,22.38,22.5,259100,4.94438712650748,4.95956060738672,4.85117860110642,4.87719028261369,1195309.11491848,0.0,1.0
2000-04-27,22.75,23.06,22.56,22.56,220400,4.93138128575384,4.99857812964763,4.89019612336732,4.89019612336732,1016773.94414525,0.0,1.0
2000-04-28,22.69,22.88,22.63,22.75,191600,4.9183754450002,4.95956060738672,4.90536960424657,4.93138128575384,883910.561244237,0.0,1.0
2000-05-01,23.56,23.56,22.81,22.81,221100,5.10696013592793,5.10696013592793,4.94438712650748,4.94438712650748,1020003.26247965,0.0,1.0
2000-05-02,23.63,24.06,23.13,23.13,291200,5.24243764377831,5.33783536645392,5.13151005927179,5.13151005927179,1312568.02036861,0.555,1.0
2000-05-03,23.31,23.63,23.19,23.63,212500,5.17144398969414,5.24243764377831,5.14482136941257,5.24243764377831,957832.089039596,0.0,1.0
2000-05-04,23.0,23.44,23.0,23.38,112500,5.10266888730009,5.20028516166583,5.10266888730009,5.18697385152505,507087.576550375,0.0,1.0
2000-05-05,23.38,23.44,23.0,23.0,86400,5.18697385152505,5.20028516166583,5.10266888730009,5.10266888730009,389443.258790688,0.0,1.0
2000-05-08,23.19,23.44,23.06,23.31,99800,5.14482136941257,5.20028516166583,5.11598019744088,5.17144398969414,449843.023464243,0.0,1.0
2000-05-09,23.38,23.56,23.19,23.25,226300,5.18697385152505,5.2269077819474,5.14482136941257,5.15813267955336,1020034.83176311,0.0,1.0
2000-05-10,23.31,23.44,23.25,23.44,242100,5.17144398969414,5.20028516166583,5.15813267955336,5.20028516166583,1091252.46473641,0.0,1.0
2000-05-11,23.44,23.44,23.19,23.25,340100,5.20028516166583,5.20028516166583,5.14482136941257,5.15813267955336,1532982.08697584,0.0,1.0
2000-05-12,23.5,23.63,23.31,23.5,58900,5.21359647180662,5.24243764377831,5.17144398969414,5.21359647180662,265488.517856151,0.0,1.0
2000-05-15,23.5,23.5,23.31,23.44,68500,5.21359647180662,5.21359647180662,5.17144398969414,5.20028516166583,308759.991055117,0.0,1.0
2000-05-16,23.69,23.69,23.31,23.38,74400,5.2557489539191,5.2557489539191,5.17144398969414,5.18697385152505,335353.917291981,0.0,1.0
2000-05-17,24.06,24.06,23.56,23.69,400600,5.33783536645392,5.33783536645392,5.2269077819474,5.2557489539191,1805682.51703182,0.0,1.0
2000-05-18,24.25,24.44,24.0,24.13,230500,5.3799878485664,5.42214033067888,5.32452405631314,5.35336522828484,1038966.10128766,0.0,1.0
2000-05-19,24.44,24.5,24.19,24.19,168300,5.42214033067888,5.43545164081966,5.36667653842562,5.36667653842562,758603.01451936,0.0,1.0
2000-05-22,24.44,24.56,24.13,24.19,305300,5.42214033067888,5.44876295096045,5.35336522828484,5.36667653842562,1376122.99662959,0.0,1.0
2000-05-23,24.38,24.69,24.31,24.31,1166000,5.4088290205381,5.47760412293214,5.39329915870719,5.39329915870719,5255681.01562432,0.0,1.0
2000-05-24,23.94,24.25,23.88,24.25,184600,5.31121274617236,5.3799878485664,5.29790143603157,5.3799878485664,832074.370055103,0.0,1.0
2000-05-25,23.81,23.94,23.69,23.88,225000,5.28237157420066,5.31121274617236,5.2557489539191,5.29790143603157,1014175.15310075,0.0,1.0
2000-05-26,23.75,24.06,23.69,24.06,63500,5.26906026405988,5.33783536645392,5.2557489539191,5.33783536645392,286222.765430656,0.0,1.0
2000-05-30,23.69,23.88,23.63,23.75,136500,5.2557489539191,5.29790143603157,5.24243764377831,5.26906026405988,615266.259547787,0.0,1.0
2000-05-31,23.56,23.75,23.56,23.69,129000,5.2269077819474,5.26906026405988,5.2269077819474,5.2557489539191,581460.421111096,0.0,1.0
2000-06-01,24.0,24.0,23.81,24.0,72100,5.32452405631314,5.32452405631314,5.28237157420066,5.32452405631314,324986.793504729,0.0,1.0
2000-06-02,24.19,24.25,23.88,23.94,76400,5.36667653842562,5.3799878485664,5.29790143603157,5.31121274617236,344368.807541765,0.0,1.0
2000-06-05,24.0,24.13,23.75,24.13,121800,5.32452405631314,5.35336522828484,5.26906026405988,5.35336522828484,549006.816211872,0.0,1.0
2000-06-06,23.88,24.0,23.75,24.0,93600,5.29790143603157,5.32452405631314,5.26906026405988,5.32452405631314,421896.863689912,0.0,1.0
2000-06-07,24.0,24.0,23.75,23.88,149600,5.32452405631314,5.32452405631314,5.26906026405988,5.29790143603157,674313.790683876,0.0,1.0
2000-06-08,24.25,24.25,23.94,24.0,38400,5.3799878485664,5.3799878485664,5.31121274617236,5.32452405631314,173085.892795861,0.0,1.0
2000-06-09,24.31,24.38,24.0,24.0,71900,5.39329915870719,5.4088290205381,5.32452405631314,5.32452405631314,324085.30447975,0.0,1.0
2000-06-12,24.5,24.5,24.13,24.25,64100,5.43545164081966,5.43545164081966,5.35336522828484,5.3799878485664,288927.232505591,0.0,1.0
2000-06-13,25.13,25.13,24.63,24.63,209600,5.57522039729788,5.57522039729788,5.46429281279136,5.46429281279136,944760.498177409,0.0,1.0
2000-06-14,25.44,25.69,25.0,25.13,150100,5.64399549969193,5.69945929194519,5.54637922532619,5.57522039729788,676567.513246322,0.0,1.0
2000-06-15,25.31,25.5,25.13,25.31,136500,5.61515432772023,5.65730680983271,5.57522039729788,5.61515432772023,615266.259547788,0.0,1.0
2000-06-16,25.44,25.44,25.38,25.38,180000,5.64399549969193,5.64399549969193,5.63068418955115,5.63068418955115,811340.122480599,0.0,1.0
2000-06-19,25.38,25.44,25.0,25.38,72200,5.63068418955115,5.64399549969193,5.54637922532619,5.63068418955115,325437.538017218,0.0,1.0
2000-06-20,25.56,25.63,25.31,25.31,380700,5.67061811997349,5.68614798180441,5.61515432772023,5.61515432772023,1715984.35904647,0.0,1.0
2000-06-21,25.81,25.81,25.56,25.56,94000,5.72608191222676,5.72608191222676,5.67061811997349,5.67061811997349,423699.841739868,0.0,1.0
2000-06-22,25.75,25.94,25.63,25.81,331400,5.71277060208597,5.75492308419845,5.68614798180441,5.72608191222676,1493767.31438928,0.0,1.0
2000-06-23,25.75,25.75,25.5,25.56,82900,5.71277060208597,5.71277060208597,5.65730680983271,5.67061811997349,373667.200853565,0.0,1.0
2000-06-26,25.94,25.94,25.78,25.88,288200,5.75492308419845,5.75492308419845,5.71942625715637,5.74161177405767,1299045.68499394,0.0,1.0
2000-06-27,25.94,26.0,25.88,25.88,300400,5.75492308419845,5.76823439433924,5.74161177405767,5.74161177405767,1354036.51551762,0.0,1.0
2000-06-28,25.94,25.94,25.81,25.94,177300,5.75492308419845,5.75492308419845,5.72608191222676,5.75492308419845,799170.020643391,0.0,1.0
2000-06-29,25.88,26.0,25.88,26.0,313700,5.74161177405767,5.76823439433924,5.74161177405767,5.76823439433924,1413985.53567869,0.0,1.0
2000-06-30,23.98,26.0,23.98,25.94,981000,5.32008695293288,5.76823439433924,5.32008695293288,5.75492308419845,4421803.66751926,0.0,1.0
2000-07-03,24.88,25.31,24.25,24.25,228800,5.51975660504462,5.61515432772023,5.3799878485664,5.3799878485664,1031303.44457534,0.0,1.0
2000-07-05,25.5,25.5,25.06,25.13,243400,5.65730680983271,5.65730680983271,5.55969053546697,5.57522039729788,1097112.14339877,0.0,1.0
2000-07-06,25.75,25.75,25.38,25.44,470100,5.71277060208597,5.71277060208597,5.63068418955115,5.64399549969193,2118949.95321183,0.0,1.0
2000-07-07,25.81,26.0,25.69,25.69,381800,5.72608191222676,5.76823439433924,5.69945929194519,5.69945929194519,1720942.54868385,0.0,1.0
2000-07-10,25.94,26.06,25.81,25.81,248900,5.75492308419845,5.78154570448002,5.72608191222676,5.72608191222676,1121903.09158567,0.0,1.0
2000-07-11,25.56,25.94,25.44,25.88,89100,5.67061811997349,5.75492308419845,5.64399549969193,5.74161177405767,401613.360627897,0.0,1.0
2000-07-12,25.44,25.56,25.13,25.5,142700,5.64399549969193,5.67061811997349,5.57522039729788,5.65730680983271,643212.419322119,0.0,1.0
2000-07-13,25.63,25.63,25.31,25.31,78500,5.68614798180441,5.68614798180441,5.61515432772023,5.61515432772023,353834.442304039,0.0,1.0
2000-07-14,25.75,25.94,25.5,25.63,70100,5.71277060208597,5.75492308419845,5.65730680983271,5.68614798180441,315971.903254945,0.0,1.0
2000-07-17,25.63,25.81,25.63,25.69,57100,5.68614798180441,5.72608191222676,5.68614798180441,5.69945929194519,257375.116631346,0.0,1.0
2000-07-18,25.75,25.81,25.56,25.81,74100,5.71277060208597,5.72608191222676,5.67061811997349,5.72608191222676,334001.683754514,0.0,1.0
2000-07-19,25.81,26.06,25.81,25.94,131300,5.72608191222676,5.78154570448002,5.72608191222676,5.75492308419845,591827.544898348,0.0,1.0
2000-07-20,26.31,26.44,25.75,25.75,138400,5.83700949673328,5.86585066870498,5.71277060208597,5.71277060208597,623830.405285083,0.0,1.0
2000-07-21,26.25,26.25,25.88,26.06,135800,5.8236981865925,5.8236981865925,5.74161177405767,5.78154570448002,612111.047960363,0.0,1.0
2000-07-24,25.94,26.31,25.81,26.06,78500,5.75492308419845,5.83700949673328,5.72608191222676,5.78154570448002,353834.442304039,0.0,1.0
2000-07-25,25.94,26.06,25.88,25.88,179600,5.75492308419845,5.78154570448002,5.74161177405767,5.74161177405767,809537.144430643,0.0,1.0
2000-07-26,26.31,26.31,25.94,26.0,154200,5.83700949673328,5.83700949673328,5.75492308419845,5.76823439433924,695048.03825838,0.0,1.0
2000-07-27,26.5,26.63,26.13,26.31,161500,5.87916197884576,5.90800315081746,5.79707556631093,5.83700949673328,727952.387670093,0.0,1.0
2000-07-28,26.56,26.63,26.25,26.5,79100,5.89247328898654,5.90800315081746,5.8236981865925,5.87916197884576,356538.909378975,0.0,1.0
2000-07-31,27.0,27.0,26.44,26.5,118600,5.99008956335228,5.99008956335228,5.86585066870498,5.87916197884576,534582.991812217,0.0,1.0
2000-08-01,27.19,27.19,26.63,26.81,100900,6.03224204546476,6.03224204546476,5.90800315081746,5.9479370812398,454801.213101625,0.0,1.0
2000-08-02,27.13,27.19,26.94,27.0,93900,6.01893073532398,6.03224204546476,5.9767782532115,5.99008956335228,423249.097227379,0.0,1.0
2000-08-03,26.38,27.13,25.75,27.0,222600,5.85253935856419,6.01893073532398,5.71277060208597,5.99008956335228,1003357.28480101,0.0,1.0
2000-08-04,25.44,26.44,24.94,26.44,260700,5.64399549969193,5.86585066870498,5.53306791518541,5.86585066870498,1175090.9440594,0.0,1.0
2000-08-07,25.56,25.75,25.13,25.31,264900,5.67061811997349,5.71277060208597,5.57522039729788,5.61515432772023,1194022.21358395,0.0,1.0
2000-08-08,25.13,25.13,24.75,24.94,129000,5.70167784363532,5.70167784363532,5.61546066971644,5.65856925667588,568564.217218749,0.57,1.0
2000-08-09,25.06,25.25,24.88,25.19,151300,5.68579573265026,5.7289043196097,5.64495601868869,5.71529108162251,666850.899730207,0.0,1.0
2000-08-10,25.25,25.31,25.0,25.13,125300,5.7289043196097,5.7425175575969,5.67218249466307,5.70167784363532,552256.561376041,0.0,1.0
2000-08-11,25.31,25.38,25.0,25.25,70000,5.7425175575969,5.75839966858195,5.67218249466307,5.7289043196097,308523.218645832,0.0,1.0
2000-08-14,25.5,25.5,25.25,25.25,102400,5.78562614455634,5.78562614455634,5.7289043196097,5.7289043196097,451325.394133332,0.0,1.0
2000-08-15,25.13,25.44,24.88,25.38,63200,5.70167784363532,5.77201290656914,5.64495601868869,5.75839966858195,278552.391691666,0.0,1.0
2000-08-16,25.38,25.38,25.0,25.13,59500,5.75839966858195,5.75839966858195,5.67218249466307,5.70167784363532,262244.735848958,0.0,1.0
2000-08-17,24.88,25.31,24.63,25.19,95800,5.64495601868869,5.7425175575969,5.58823419374206,5.71529108162251,422236.062089582,0.0,1.0
2000-08-18,24.75,25.06,24.5,25.0,75300,5.61546066971644,5.68579573265026,5.55873884476981,5.67218249466307,331882.833771874,0.0,1.0
2000-08-21,24.94,25.25,24.94,25.19,129200,5.65856925667588,5.7289043196097,5.65856925667588,5.71529108162251,569445.712129166,0.0,1.0
2000-08-22,25.0,25.31,24.88,24.88,94600,5.67218249466307,5.7425175575969,5.64495601868869,5.64495601868869,416947.092627083,0.0,1.0
2000-08-23,25.0,25.31,24.94,25.0,194200,5.67218249466307,5.7425175575969,5.65856925667588,5.67218249466307,855931.558014582,0.0,1.0
2000-08-24,24.81,25.19,24.81,25.19,176100,5.62907390770363,5.71529108162251,5.62907390770363,5.71529108162251,776156.268621874,0.0,1.0
2000-08-25,24.88,25.06,24.75,24.81,96900,5.64495601868869,5.68579573265026,5.61546066971644,5.62907390770363,427084.284096874,0.0,1.0
2000-08-28,24.75,24.94,24.69,24.88,121300,5.61546066971644,5.65856925667588,5.60184743172925,5.64495601868869,534626.663167707,0.0,1.0
2000-08-29,24.25,25.0,24.13,24.75,142600,5.50201701982318,5.67218249466307,5.4747905438488,5.61546066971644,628505.871127082,0.0,1.0
2000-08-30,24.38,24.38,24.13,24.25,140700,5.53151236879543,5.53151236879543,5.4747905438488,5.50201701982318,620131.669478124,0.0,1.0
2000-08-31,24.06,24.38,24.06,24.31,333800,5.45890843286374,5.53151236879543,5.45890843286374,5.51563025781037,1471215.00548541,0.0,1.0
2000-09-01,24.13,24.38,24.13,24.19,60500,5.4747905438488,5.53151236879543,5.4747905438488,5.48840378183599,266652.210401041,0.0,1.0
2000-09-05,24.31,24.38,24.06,24.38,109400,5.51563025781037,5.53151236879543,5.45890843286374,5.53151236879543,482177.715997916,0.0,1.0
2000-09-06,24.19,24.38,24.0,24.38,101800,5.48840378183599,5.53151236879543,5.44529519487655,5.53151236879543,448680.909402082,0.0,1.0
2000-09-07,24.31,24.38,24.0,24.13,62200,5.51563025781037,5.53151236879543,5.44529519487655,5.4747905438488,274144.917139583,0.0,1.0
2000-09-08,24.44,24.69,24.19,24.19,315300,5.54512560678262,5.60184743172925,5.48840378183599,5.48840378183599,1389676.72627187,0.0,1.0
2000-09-11,24.63,24.63,24.19,24.56,332300,5.58823419374206,5.58823419374206,5.48840378183599,5.572352082757,1464603.79365729,0.0,1.0
2000-09-12,24.63,24.81,24.44,24.56,59800,5.58823419374206,5.62907390770363,5.54512560678262,5.572352082757,263566.978214583,0.0,1.0
2000-09-13,24.63,24.88,24.56,24.88,62600,5.58823419374206,5.64495601868869,5.572352082757,5.64495601868869,275907.906960416,0.0,1.0
2000-09-14,24.5,24.81,24.44,24.56,243600,5.55873884476981,5.62907390770363,5.54512560678262,5.572352082757,1073660.8008875,0.0,1.0
2000-09-15,24.13,24.5,24.13,24.25,314200,5.4747905438488,5.55873884476981,5.4747905438488,5.50201701982318,1384828.50426458,0.0,1.0
2000-09-18,23.81,24.5,23.81,24.5,182000,5.40218660791711,5.55873884476981,5.40218660791711,5.55873884476981,802160.368479165,0.0,1.0
2000-09-19,23.94,24.19,23.63,23.63,169700,5.43168195688936,5.48840378183599,5.36134689395554,5.36134689395554,747948.43148854,0.0,1.0
2000-09-20,23.88,24.13,23.88,23.94,75100,5.41806871890217,5.4747905438488,5.41806871890217,5.43168195688936,331001.338861457,0.0,1.0
2000-09-21,23.69,24.13,23.63,24.13,63900,5.37496013194273,5.4747905438488,5.36134689395554,5.4747905438488,281637.623878124,0.0,1.0
2000-09-22,24.0,24.06,23.5,23.56,77800,5.44529519487655,5.45890843286374,5.33185154498329,5.34546478297048,342901.520152083,0.0,1.0
2000-09-25,23.69,24.06,23.63,23.75,126900,5.37496013194273,5.45890843286374,5.36134689395554,5.38857336992992,559308.520659374,0.0,1.0
2000-09-26,23.56,23.75,23.5,23.69,115600,5.34546478297048,5.38857336992992,5.33185154498329,5.37496013194273,509504.058220832,0.0,1.0
2000-09-27,23.5,23.63,23.44,23.56,748600,5.33185154498329,5.36134689395554,5.3182383069961,5.34546478297048,3299435.44968958,0.0,1.0
2000-09-28,23.63,23.88,23.5,23.63,236700,5.36134689395554,5.41806871890217,5.33185154498329,5.36134689395554,1043249.22647812,0.0,1.0
2000-09-29,23.63,23.94,23.63,23.75,116600,5.36134689395554,5.43168195688936,5.36134689395554,5.38857336992992,513911.532772915,0.0,1.0
2000-10-02,23.06,23.69,23.06,23.5,131900,5.23202113307722,5.37496013194273,5.23202113307722,5.33185154498329,581345.89341979,0.0,1.0
2000-10-03,22.94,23.38,22.81,23.06,103300,5.20479465710284,5.30462506900891,5.17529930813059,5.23202113307722,455292.121230207,0.0,1.0
2000-10-04,22.5,22.94,22.5,22.94,63200,5.10496424519677,5.20479465710284,5.10496424519677,5.20479465710284,278552.391691666,0.0,1.0
2000-10-05,22.44,22.63,22.31,22.63,167100,5.09135100720958,5.13445959416901,5.06185565823733,5.13445959416901,736488.997653123,0.0,1.0
2000-10-06,22.5,22.5,22.31,22.44,155300,5.10496424519677,5.10496424519677,5.06185565823733,5.09135100720958,684480.79793854,0.0,1.0
2000-10-09,22.56,22.75,22.31,22.38,311400,5.11857748318396,5.1616860701434,5.06185565823733,5.07773776922238,1372487.57551875,0.0,1.0
2000-10-10,22.75,22.81,22.56,22.56,73300,5.1616860701434,5.17529930813059,5.11857748318396,5.11857748318396,323067.884667707,0.0,1.0
2000-10-11,22.69,22.75,22.44,22.63,211200,5.14807283215621,5.1616860701434,5.09135100720958,5.13445959416901,930858.625399997,0.0,1.0
2000-10-12,22.44,22.81,22.19,22.75,330300,5.09135100720958,5.17529930813059,5.03462918226294,5.1616860701434,1455788.84455312,0.0,1.0
2000-10-13,22.63,22.75,22.31,22.69,167800,5.13445959416901,5.1616860701434,5.06185565823733,5.14807283215621,739574.229839582,0.0,1.0
2000-10-16,22.63,22.88,22.5,22.5,75100,5.13445959416901,5.19118141911564,5.10496424519677,5.10496424519677,331001.338861458,0.0,1.0
2000-10-17,22.38,22.81,22.38,22.81,75000,5.07773776922238,5.17529930813059,5.07773776922238,5.17529930813059,330560.591406249,0.0,1.0
2000-10-18,22.31,22.44,22.06,22.06,128100,5.06185565823733,5.09135100720958,5.0051338332907,5.0051338332907,564597.490121873,0.0,1.0
2000-10-19,22.25,22.44,22.25,22.31,81200,5.04824242025014,5.09135100720958,5.04824242025014,5.06185565823733,357886.933629166,0.0,1.0
2000-10-20,22.38,22.44,22.25,22.38,196800,5.07773776922238,5.09135100720958,5.04824242025014,5.07773776922238,867390.991849999,0.0,1.0
2000-10-23,22.25,22.44,22.13,22.38,253000,5.04824242025014,5.09135100720958,5.02101594427575,5.07773776922238,1115091.06167708,0.0,1.0
2000-10-24,22.0,22.25,21.94,22.13,174200,4.9915205953035,5.04824242025014,4.97790735731631,5.02101594427575,767782.066972916,0.0,1.0
2000-10-25,21.94,22.0,21.75,22.0,217700,4.97790735731631,4.9915205953035,4.93479877035687,4.9915205953035,959507.20998854,0.0,1.0
2000-10-26,22.19,22.19,21.81,21.81,431500,5.03462918226294,5.03462918226294,4.94841200834407,4.94841200834407,1901825.26922396,0.0,1.0
2000-10-27,22.31,22.38,22.06,22.06,177300,5.06185565823733,5.07773776922238,5.0051338332907,5.0051338332907,781445.238084373,0.0,1.0
2000-10-30,21.38,22.31,21.0,22.25,2733300,4.85085046943586,5.06185565823733,4.76463329551698,5.04824242025014,12046950.1932093,0.0,1.0
2000-10-31,21.63,21.81,21.31,21.56,365500,4.90757229438249,4.94841200834407,4.8349683584508,4.89169018339743,1610931.94878646,0.0,1.0
2000-11-01,21.63,21.94,21.5,21.75,313100,4.90757229438249,4.97790735731631,4.87807694541024,4.93479877035687,1379980.28225729,0.0,1.0
2000-11-02,21.56,21.75,21.38,21.63,331000,4.89169018339743,4.93479877035687,4.85085046943586,4.90757229438249,1458874.07673958,0.0,1.0
2000-11-03,21.56,21.56,21.25,21.56,167400,4.89169018339743,4.89169018339743,4.82135512046361,4.89169018339743,737811.240018749,0.0,1.0
2000-11-06,21.69,22.06,21.5,21.5,301100,4.92118553236968,5.0051338332907,4.87807694541024,4.87807694541024,1327090.58763229,0.0,1.0
2000-11-07,21.88,22.0,21.69,21.69,103800,4.96429411932912,4.9915205953035,4.92118553236968,4.92118553236968,457495.858506249,0.0,1.0
2000-11-08,21.75,22.0,21.63,21.81,103900,4.93479877035687,4.9915205953035,4.90757229438249,4.94841200834407,457936.605961458,0.0,1.0
2000-11-09,22.0,22.25,21.56,21.63,204000,4.9915205953035,5.04824242025014,4.89169018339743,4.90757229438249,899124.808624999,0.0,1.0
2000-11-10,21.88,22.0,21.75,22.0,138000,4.96429411932912,4.9915205953035,4.93479877035687,4.9915205953035,608231.488187499,0.0,1.0
2000-11-13,21.88,22.0,21.56,21.88,71700,4.96429411932912,4.9915205953035,4.89169018339743,4.96429411932912,316015.925384374,0.0,1.0
2000-11-14,21.25,21.5,21.25,21.5,93100,4.95068088134193,5.00892418582831,4.95068088134193,5.00892418582831,399616.749174053,0.57,1.0
2000-11-15,21.5,21.69,21.25,21.25,61000,5.00892418582831,5.05318909723795,4.95068088134193,4.95068088134193,261832.671317049,0.0,1.0
2000-11-16,21.69,21.88,21.56,21.75,143500,5.05318909723795,5.0974540086476,5.02290257890504,5.06716749031468,615950.628426173,0.0,1.0
2000-11-17,21.5,21.88,21.5,21.88,69400,5.00892418582831,5.0974540086476,5.00892418582831,5.0974540086476,297888.317859069,0.0,1.0
2000-11-20,21.69,21.88,21.38,21.63,106500,5.05318909723795,5.0974540086476,4.98096739967485,5.03921070416122,457134.090086323,0.0,1.0
2000-11-21,21.81,21.94,21.56,21.56,128500,5.08114588339141,5.11143240172433,5.02290257890504,5.02290257890504,551565.545315423,0.0,1.0
2000-11-22,21.75,21.94,21.5,21.81,109800,5.06716749031468,5.11143240172433,5.00892418582831,5.08114588339141,471298.808370688,0.0,1.0
2000-11-24,21.75,21.88,21.69,21.88,34600,5.06716749031468,5.0974540086476,5.05318909723795,5.0974540086476,148514.925042129,0.0,1.0
2000-11-27,21.81,22.0,21.69,21.75,87000,5.08114588339141,5.12541079480106,5.05318909723795,5.06716749031468,373433.482042349,0.0,1.0
2000-11-28,21.63,21.75,21.5,21.69,119800,5.03921070416122,5.06716749031468,5.00892418582831,5.05318909723795,514222.197111188,0.0,1.0
2000-11-29,21.63,21.75,21.5,21.75,72000,5.03921070416122,5.06716749031468,5.00892418582831,5.06716749031468,309048.398931599,0.0,1.0
2000-11-30,21.81,22.06,21.63,21.69,202800,5.08114588339141,5.13938918787779,5.03921070416122,5.05318909723795,870486.323657337,0.0,1.0
2000-12-01,22.0,22.25,21.75,22.0,235600,5.12541079480106,5.18365409928743,5.06716749031468,5.12541079480106,1011275.03872618,0.0,1.0
2000-12-04,21.94,22.13,21.81,22.0,119600,5.11143240172433,5.15569731313397,5.08114588339141,5.12541079480106,513363.729336378,0.0,1.0
2000-12-05,22.5,22.56,21.94,22.06,340800,5.24189740377381,5.25587579685054,5.11143240172433,5.13938918787779,1462829.08827623,0.0,1.0
2000-12-06,22.25,22.5,22.25,22.5,68900,5.18365409928743,5.24189740377381,5.18365409928743,5.24189740377381,295742.148422044,0.0,1.0
2000-12-07,22.44,22.69,22.13,22.25,103600,5.22791901069708,5.28616231518346,5.15569731313397,5.18365409928743,444686.307351578,0.0,1.0
2000-12-08,22.31,22.56,22.31,22.44,88500,5.19763249236416,5.25587579685054,5.19763249236416,5.22791901069708,379871.990353424,0.0,1.0
2000-12-11,22.81,22.81,22.25,22.44,414900,5.31411910133691,5.31411910133691,5.18365409928743,5.22791901069708,1780891.39884334,0.0,1.0
2000-12-12,23.44,23.5,22.63,22.63,366600,5.46089222864258,5.47487062171931,5.27218392210672,5.27218392210672,1573571.43122672,0.0,1.0
2000-12-13,23.94,23.94,23.5,23.63,441600,5.57737883761533,5.57737883761533,5.47487062171931,5.50515714005223,1895496.84678047,0.0,1.0
2000-12-14,23.69,23.81,23.63,23.75,132600,5.51913553312896,5.54709231928242,5.50515714005223,5.53311392620569,569164.134699027,0.0,1.0
2000-12-15,23.81,23.94,23.5,23.56,232100,5.54709231928242,5.57737883761533,5.47487062171931,5.48884901479604,996251.852667,0.0,1.0
2000-12-18,23.88,23.94,23.63,23.94,182100,5.5634004445386,5.57737883761533,5.50515714005223,5.57737883761533,781634.908964502,0.0,1.0
2000-12-19,24.25,24.25,23.81,23.94,196100,5.64960053517844,5.64960053517844,5.54709231928242,5.57737883761533,841727.653201201,0.0,1.0
2000-12-20,24.31,24.69,24.13,24.25,298800,5.66357892825517,5.75210875107446,5.62164374902498,5.64960053517844,1282550.85556613,0.0,1.0
2000-12-21,24.38,24.5,24.13,24.31,251100,5.67988705351135,5.70784383966481,5.62164374902498,5.66357892825517,1077806.29127395,0.0,1.0
2000-12-22,24.5,24.94,24.13,24.13,404600,5.70784383966481,5.81035205556084,5.62164374902498,5.62164374902498,1736680.30844062,0.0,1.0
2000-12-26,24.5,24.62,24.44,24.56,228100,5.70784383966481,5.73580062581828,5.69386544658808,5.72182223274154,979082.497170802,0.0,1.0
2000-12-27,24.94,24.94,24.25,24.25,230200,5.81035205556084,5.81035205556084,5.64960053517844,5.64960053517844,988096.408806305,0.0,1.0
2000-12-28,24.88,25.0,24.56,24.81,319300,5.79637366248411,5.82433044863757,5.72182223274154,5.78006553722792,1370543.80248416,0.0,1.0
2000-12-29,24.88,25.13,24.75,24.88,178300,5.79637366248411,5.85461696697048,5.76608714415119,5.79637366248411,765324.021243111,0.0,1.0
2001-01-02,24.44,24.75,24.44,24.75,283500,5.69386544658808,5.76608714415119,5.69386544658808,5.76608714415119,1216878.07079317,0.0,1.0
2001-01-03,24.75,24.88,24.44,24.5,237100,5.76608714415119,5.79637366248411,5.69386544658808,5.70784383966481,1017713.54703725,0.0,1.0
2001-01-04,24.88,25.0,24.69,24.88,214400,5.79637366248411,5.82433044863757,5.75210875107446,5.79637366248411,920277.454596316,0.0,1.0
2001-01-05,24.38,24.81,24.19,24.81,600300,5.67988705351135,5.78006553722792,5.63562214210171,5.78006553722792,2576691.02609221,0.0,1.0
2001-01-08,24.44,24.63,24.31,24.38,209000,5.69386544658808,5.73813035799773,5.66357892825517,5.67988705351135,897098.824676447,0.0,1.0
2001-01-09,24.88,24.88,24.44,24.5,129800,5.79637366248411,5.79637366248411,5.69386544658808,5.70784383966481,557145.585851687,0.0,1.0
2001-01-10,25.13,25.13,24.75,24.88,273300,5.85461696697048,5.85461696697048,5.76608714415119,5.79637366248411,1173096.21427786,0.0,1.0
2001-01-11,25.13,25.38,25.0,25.06,145400,5.85461696697048,5.91286027145686,5.82433044863757,5.8383088417143,624106.072286868,0.0,1.0
2001-01-12,25.25,25.38,25.13,25.25,598600,5.88257375312394,5.91286027145686,5.85461696697048,5.88257375312394,2569394.05000632,0.0,1.0
2001-01-16,25.31,25.31,25.06,25.25,269100,5.89655214620067,5.89655214620067,5.8383088417143,5.88257375312394,1155068.39100685,0.0,1.0
2001-01-17,25.31,25.31,25.06,25.31,197700,5.89655214620067,5.89655214620067,5.8383088417143,5.89655214620067,848595.395399682,0.0,1.0
2001-01-18,25.25,25.38,25.19,25.19,296300,5.88257375312394,5.91286027145686,5.86859536004721,5.86859536004721,1271820.00838101,0.0,1.0
2001-01-19,25.25,25.5,25.25,25.25,217200,5.88257375312394,5.94081705761032,5.88257375312394,5.88257375312394,932296.003443656,0.0,1.0
2001-01-22,25.31,25.38,25.25,25.31,199900,5.89655214620067,5.91286027145686,5.88257375312394,5.89655214620067,858038.540922592,0.0,1.0
2001-01-23,25.5,25.5,25.25,25.25,128100,5.94081705761032,5.94081705761032,5.88257375312394,5.88257375312394,549848.609765803,0.0,1.0
2001-01-24,25.5,25.63,25.44,25.44,85800,5.94081705761032,5.97110357594323,5.92683866453359,5.92683866453359,368282.675393488,0.0,1.0
2001-01-25,25.5,25.63,25.44,25.5,100200,5.94081705761032,5.97110357594323,5.92683866453359,5.94081705761032,430092.355179808,0.0,1.0
2001-01-26,25.56,25.63,25.5,25.56,100500,5.95479545068705,5.97110357594323,5.94081705761032,5.95479545068705,431380.056842023,0.0,1.0
2001-01-29,25.73,25.87,25.61,25.7,157700,5.99440089773778,6.02701714825015,5.96644411158432,5.98741170119942,676901.840437683,0.0,1.0
2001-01-30,25.9,25.99,25.74,25.74,281600,6.03400634478852,6.05497393440361,5.99673062991724,5.99673062991724,1208722.62693247,0.0,1.0
2001-01-31,25.9,26.05,25.87,26.0,180500,6.03400634478852,6.06895232748034,6.02701714825015,6.05730366658307,774767.166766022,0.0,1.0
2001-02-01,25.88,26.0,25.8,25.85,127400,6.02934688042961,6.05730366658307,6.01070902299397,6.02235768389124,546843.972553968,0.0,1.0
2001-02-02,25.91,25.97,25.75,25.8,541000,6.03633607696797,6.0503144700447,5.99906036209669,6.01070902299397,2322155.33086104,0.0,1.0
2001-02-05,25.99,26.04,25.91,25.98,156400,6.05497393440361,6.06662259530089,6.03633607696797,6.05264420222416,671321.799901418,0.0,1.0
2001-02-06,25.96,26.05,25.85,26.04,276500,6.04798473786525,6.06895232748034,6.02235768389124,6.06662259530089,1186831.69867482,0.0,1.0
2001-02-07,25.39,25.5,25.39,25.39,205400,6.04798473786525,6.07418711364962,6.04798473786525,6.04798473786525,862288.220958833,0.57,1.0
2001-02-08,25.15,25.49,25.13,25.4,72400,5.99081591797208,6.0718050794874,5.98605184964764,6.05036677202746,303941.904563873,0.0,1.0
2001-02-09,24.64,25.09,24.6,24.9,204100,5.86933217569908,5.97652371299878,5.85980403905022,5.93126506391669,856830.700573018,0.0,1.0
2001-02-12,24.74,25.0,24.42,24.89,112900,5.89315251732124,5.95508540553884,5.81692742413034,5.92888302975447,473964.655045045,0.0,1.0
2001-02-13,24.65,24.78,24.61,24.7,98400,5.8717142098613,5.9026806539701,5.86218607321244,5.88362438067238,413092.312280181,0.0,1.0
2001-02-14,24.69,24.75,24.62,24.7,90800,5.88124234651016,5.89553455148345,5.86456810737465,5.88362438067238,381186.808486183,0.0,1.0
2001-02-15,24.67,24.74,24.61,24.7,109800,5.87647827818573,5.89315251732124,5.86218607321244,5.88362438067238,460950.567971178,0.0,1.0
2001-02-16,24.56,24.7,24.35,24.62,95200,5.85027590240136,5.88362438067238,5.80025318499483,5.86456810737465,399658.415945866,0.0,1.0
2001-02-20,24.35,24.6,24.3,24.6,98200,5.80025318499483,5.85980403905022,5.78834301418376,5.85980403905022,412252.693759287,0.0,1.0
2001-02-21,24.02,24.35,24.0,24.35,76900,5.72164605764172,5.80025318499483,5.71688198931729,5.80025318499483,322833.321284003,0.0,1.0
2001-02-22,24.0,24.29,24.0,24.15,310900,5.71688198931729,5.78596098002154,5.71688198931729,5.75261250175052,1305186.99073077,0.0,1.0
2001-02-23,24.03,24.4,24.0,24.1,205100,5.72402809180394,5.81216335580591,5.71688198931729,5.74070233093944,861028.793177491,0.0,1.0
2001-02-26,24.34,24.45,24.25,24.28,172300,5.79787115083262,5.82407352661699,5.77643284337268,5.78357894585932,723331.355750764,0.0,1.0
2001-02-27,24.6,24.68,24.45,24.45,280600,5.85980403905022,5.87886031234795,5.82407352661699,5.82407352661699,1177984.78481523,0.0,1.0
2001-02-28,24.9,25.25,24.82,25.1,284400,5.93126506391669,6.01463625959423,5.91220879061896,5.978905747161,1193937.53671223,0.0,1.0
2001-03-01,24.99,24.99,24.9,24.9,171200,5.95270337137663,5.95270337137663,5.93126506391669,5.93126506391669,718713.453885843,0.0,1.0
2001-03-02,25.07,25.08,24.98,24.99,488500,5.97175964467435,5.97414167883657,5.95032133721441,5.95270337137663,2050768.23728525,0.0,1.0
2001-03-05,25.03,25.21,25.03,25.15,171700,5.96223150802549,6.00510812294537,5.96223150802549,5.99081591797208,720812.50018808,0.0,1.0
2001-03-06,25.04,25.05,24.95,25.05,531700,5.9646135421877,5.96699557634992,5.94317523472777,5.96699557634992,2232125.8377985,0.0,1.0
2001-03-07,25.48,25.48,25.1,25.1,152000,6.06942304532519,6.06942304532519,5.978905747161,5.978905747161,638110.075879954,0.0,1.0
2001-03-08,25.87,25.99,25.5,25.65,556900,6.16232237765159,6.19090678759818,6.07418711364962,6.10991762608285,2337917.77143123,0.0,1.0
2001-03-09,25.89,25.98,25.81,25.88,186200,6.16708644597603,6.18852475343597,6.1480301726783,6.16470441181381,781684.842952944,0.0,1.0
2001-03-12,25.28,25.98,25.28,25.9,434500,6.02178236208088,6.18852475343597,6.02178236208088,6.16946848013824,1824071.23664369,0.0,1.0
2001-03-13,25.23,25.53,24.9,25.53,136000,6.0098721912698,6.08133321613627,5.93126506391669,6.08133321613627,570940.59420838,0.0,1.0
2001-03-14,25.01,25.2,24.73,24.99,213500,5.95746743970106,6.00272608878315,5.89077048315902,5.95270337137663,896292.771055067,0.0,1.0
2001-03-15,24.9,25.15,24.9,25.01,228300,5.93126506391669,5.99081591797208,5.93126506391669,5.95746743970106,958424.541601273,0.0,1.0
2001-03-16,25.01,25.12,25.01,25.05,234600,5.95746743970106,5.98366981548543,5.95746743970106,5.96699557634992,984872.525009456,0.0,1.0
2001-03-19,25.45,25.62,25.01,25.01,216000,6.06227694283854,6.10277152359621,5.95746743970106,5.95746743970106,906788.002566251,0.0,1.0
2001-03-20,25.2,25.94,25.2,25.5,366400,6.00272608878315,6.1789966167871,6.00272608878315,6.07418711364962,1538181.13027905,0.0,1.0
2001-03-21,24.6,25.2,24.5,25.2,253300,5.85980403905022,6.00272608878315,5.83598369742807,6.00272608878315,1063376.85671311,0.0,1.0
2001-03-22,24.35,24.45,23.75,24.45,416000,5.80025318499483,5.82407352661699,5.6573311352619,5.82407352661699,1746406.52346093,0.0,1.0
2001-03-23,24.35,24.9,24.34,24.6,206100,5.80025318499483,5.93126506391669,5.79787115083262,5.85980403905022,865226.885781965,0.0,1.0
2001-03-26,24.66,24.75,24.2,24.2,211800,5.87409624402351,5.89553455148345,5.7645226725616,5.7645226725616,889156.013627463,0.0,1.0
2001-03-27,24.88,25.19,24.49,24.66,136700,5.92650099559226,6.00034405462094,5.83360166326585,5.87409624402351,573879.259031511,0.0,1.0
2001-03-28,24.35,24.93,24.35,24.75,140500,5.80025318499483,5.93841116640333,5.80025318499483,5.89553455148345,589832.010928511,0.0,1.0
2001-03-29,24.52,24.9,24.46,24.5,172500,5.8407477657525,5.93126506391669,5.8264555607792,5.83598369742807,724170.974271658,0.0,1.0
2001-03-30,24.65,24.89,24.49,24.65,425700,5.8717142098613,5.92888302975447,5.83360166326585,5.8717142098613,1787128.02172432,0.0,1.0
2001-04-02,24.63,24.8,24.25,24.8,146400,5.86695014153687,5.90744472229453,5.77643284337268,5.90744472229453,614600.757294903,0.0,1.0
2001-04-03,24.26,24.75,24.15,24.75,116400,5.77881487753489,5.89553455148345,5.75261250175052,5.89553455148345,488657.979160702,0.0,1.0
2001-04-04,24.26,24.6,24.2,24.3,150500,5.77881487753489,5.85980403905022,5.7645226725616,5.78834301418376,631812.936973245,0.0,1.0
2001-04-05,24.6,24.93,24.39,24.4,106200,5.85980403905022,5.93841116640333,5.80978132164369,5.81216335580591,445837.434595074,0.0,1.0
2001-04-06,24.27,24.6,24.27,24.6,56800,5.78119691169711,5.85980403905022,5.78119691169711,5.85980403905022,238451.659934088,0.0,1.0
2001-04-09,24.36,24.85,24.3,24.35,492200,5.80263521915705,5.91935489310561,5.78834301418376,5.80025318499483,2066301.1799218,0.0,1.0
2001-04-10,24.49,24.65,24.35,24.45,571000,5.83360166326585,5.8717142098613,5.80025318499483,5.82407352661699,2397110.8771543,0.0,1.0
2001-04-11,24.43,24.64,24.26,24.4,143600,5.81930945829256,5.86933217569908,5.77881487753489,5.81216335580591,602846.098002378,0.0,1.0
2001-04-12,24.39,24.46,24.29,24.36,131100,5.80978132164369,5.8264555607792,5.78596098002154,5.80263521915705,550369.940446461,0.0,1.0
2001-04-16,24.15,24.6,23.95,24.5,244000,5.75261250175052,5.85980403905022,5.70497181850621,5.83598369742807,1024334.59549151,0.0,1.0
2001-04-17,24.44,24.5,24.18,24.3,76500,5.82169149245477,5.83598369742807,5.75975860423717,5.78834301418376,321154.084242214,0.0,1.0
2001-04-18,24.95,25.03,24.35,24.4,237200,5.94317523472777,5.96223150802549,5.80025318499483,5.81216335580591,995787.565781086,0.0,1.0
2001-04-19,24.89,24.99,24.75,24.96,189100,5.92888302975447,5.95270337137663,5.89553455148345,5.94555726888998,793859.311505917,0.0,1.0
2001-04-20,24.88,24.93,24.75,24.9,102700,5.92650099559226,5.93841116640333,5.89553455148345,5.93126506391669,431144.110479416,0.0,1.0
2001-04-23,24.78,24.9,24.5,24.9,133500,5.9026806539701,5.93126506391669,5.83598369742807,5.93126506391669,560445.362697197,0.0,1.0
2001-04-24,24.88,24.9,24.5,24.7,164400,5.92650099559226,5.93126506391669,5.83598369742807,5.88362438067238,690166.424175424,0.0,1.0
2001-04-25,25.09,25.34,24.8,24.8,251500,5.97652371299878,6.03607456705417,5.90744472229453,5.90744472229453,1055820.29002506,0.0,1.0
2001-04-26,25.24,25.7,25.15,25.2,133700,6.01225422543202,6.12182779689393,5.99081591797208,6.00272608878315,561284.981218091,0.0,1.0
2001-04-27,25.79,25.8,25.24,25.25,107000,6.14326610435387,6.14564813851609,6.01225422543202,6.01463625959423,449195.908678652,0.0,1.0
2001-04-30,25.7,25.92,25.6,25.65,139900,6.12182779689393,6.17423254846267,6.09800745527178,6.10991762608285,587313.155365826,0.0,1.0
2001-05-01,25.66,25.87,25.3,25.45,158400,6.11229966024507,6.16232237765159,6.02654643040531,6.06227694283854,664977.868548584,0.0,1.0
2001-05-02,25.07,25.25,24.91,25.0,151400,6.10753559192064,6.15138706406048,6.06855650557412,6.09048224164404,621461.462299297,0.57,1.0
2001-05-03,25.1,25.25,24.95,25.1,105300,6.11484417061061,6.15138706406048,6.07830127716075,6.11484417061061,432231.783224015,0.0,1.0
2001-05-04,25.15,25.2,24.95,25.15,109000,6.1270251350939,6.13920609957719,6.07830127716075,6.1270251350939,447419.414733311,0.0,1.0
2001-05-07,25.01,25.45,24.9,25.35,101800,6.09291843454069,6.20011092199363,6.06612031267746,6.17574899302705,417865.104769276,0.0,1.0
2001-05-08,25.02,25.05,24.9,24.95,209000,6.09535462743735,6.10266320612732,6.06612031267746,6.07830127716075,857895.942011579,0.0,1.0
2001-05-09,24.99,25.09,24.96,25.02,91500,6.08804604874738,6.11240797771395,6.0807374700574,6.09535462743735,375586.022459614,0.0,1.0
2001-05-10,24.9,24.99,24.74,24.96,122600,6.06612031267746,6.08804604874738,6.02714122633094,6.0807374700574,503244.222443156,0.0,1.0
2001-05-11,24.95,25.15,24.47,25.05,188100,6.07830127716075,6.1270251350939,5.96136401812118,6.10266320612732,772106.34781042,0.0,1.0
2001-05-14,24.95,25.0,24.8,24.8,144500,6.07830127716075,6.09048224164404,6.04175838371088,6.04175838371088,593138.581917096,0.0,1.0
2001-05-15,24.8,24.91,24.67,24.9,169400,6.04175838371088,6.06855650557412,6.01008787605433,6.06612031267746,695347.237209385,0.0,1.0
2001-05-16,24.7,24.9,24.6,24.9,309200,6.01739645474431,6.06612031267746,5.99303452577773,6.06612031267746,1269193.4223444,0.0,1.0
2001-05-17,24.78,24.92,24.65,24.75,165500,6.03688599791757,6.07099269847077,6.00521549026102,6.02957741922759,679338.652645532,0.0,1.0
2001-05-18,25.2,25.25,24.85,24.95,269000,6.13920609957719,6.15138706406048,6.05393934819417,6.07830127716075,1104181.85837854,0.0,1.0
2001-05-21,25.2,25.3,24.88,24.95,300000,6.13920609957719,6.16356802854376,6.06124792688414,6.07830127716075,1231429.5818348,0.0,1.0
2001-05-22,25.45,25.49,24.95,25.15,388300,6.20011092199363,6.20985569358026,6.07830127716075,6.1270251350939,1593880.35542151,0.0,1.0
2001-05-23,25.52,25.7,25.16,25.49,103400,6.21716427227023,6.26101574441007,6.12946132799056,6.20985569358026,424432.729205728,0.0,1.0
2001-05-24,25.21,25.55,25.16,25.55,135400,6.14164229247385,6.2244728509602,6.12946132799056,6.2244728509602,555785.217934774,0.0,1.0
2001-05-25,25.02,25.21,24.92,25.21,128800,6.09535462743735,6.14164229247385,6.07099269847077,6.14164229247385,528693.767134408,0.0,1.0
2001-05-29,24.9,25.08,24.8,25.01,144100,6.06612031267746,6.1099717848173,6.04175838371088,6.09291843454069,591496.675807983,0.0,1.0
2001-05-30,24.9,25.05,24.77,24.8,199200,6.06612031267746,6.10266320612732,6.03444980502091,6.04175838371088,817669.242338308,0.0,1.0
2001-05-31,24.95,25.25,24.81,24.85,455100,6.07830127716075,6.15138706406048,6.04419457660754,6.05393934819417,1868078.67564339,0.0,1.0
2001-06-01,25.0,25.15,24.85,24.85,363500,6.09048224164404,6.1270251350939,6.05393934819417,6.05393934819417,1492082.1766565,0.0,1.0
2001-06-04,25.42,25.49,25.1,25.1,106200,6.19280234330366,6.20985569358026,6.11484417061061,6.11484417061061,435926.07196952,0.0,1.0
2001-06-05,25.75,25.78,25.25,25.25,110800,6.27319670889336,6.28050528758333,6.15138706406048,6.15138706406048,454807.99222432,0.0,1.0
2001-06-06,25.91,26.05,25.72,25.85,169000,6.31217579523988,6.34628249579308,6.26588813020338,6.29755863785993,693705.331100271,0.0,1.0
2001-06-07,26.05,26.1,25.8,25.95,224200,6.34628249579308,6.35846346027637,6.28537767337664,6.32192056682651,920288.374157876,0.0,1.0
2001-06-08,26.0,26.09,25.8,26.08,155600,6.3341015313098,6.35602726737971,6.28537767337664,6.35359107448306,638701.476444983,0.0,1.0
2001-06-11,26.0,26.15,25.95,26.1,286300,6.3341015313098,6.37064442475966,6.32192056682651,6.35846346027637,1175194.29759768,0.0,1.0
2001-06-12,26.2,26.35,25.95,26.0,272700,6.38282538924295,6.41936828269281,6.32192056682651,6.3341015313098,1119369.48988783,0.0,1.0
2001-06-13,26.24,26.37,26.1,26.1,87900,6.39257016082958,6.42424066848613,6.35846346027637,6.35846346027637,360808.867477597,0.0,1.0
2001-06-14,26.05,26.3,26.02,26.1,101800,6.34628249579308,6.40718731820952,6.33897391710311,6.35846346027637,417865.104769276,0.0,1.0
2001-06-15,25.93,26.1,25.93,26.06,124600,6.31704818103319,6.35846346027637,6.31704818103319,6.34871868868974,511453.752988721,0.0,1.0
2001-06-18,25.5,26.15,25.5,26.15,272400,6.21229188647692,6.37064442475966,6.21229188647692,6.37064442475966,1118138.060306,0.0,1.0
2001-06-19,25.63,25.85,25.55,25.55,120900,6.24396239413346,6.29755863785993,6.2244728509602,6.2244728509602,496266.121479425,0.0,1.0
2001-06-20,26.19,26.19,25.62,25.62,213700,6.38038919634629,6.38038919634629,6.24152620123681,6.24152620123681,877188.338793657,0.0,1.0
2001-06-21,25.95,26.19,25.8,26.19,185000,6.32192056682651,6.38038919634629,6.28537767337664,6.38038919634629,759381.575464794,0.0,1.0
2001-06-22,25.9,25.99,25.75,25.75,130800,6.30973960234322,6.33166533841314,6.27319670889336,6.27319670889336,536903.297679974,0.0,1.0
2001-06-25,25.67,25.99,25.66,25.99,162200,6.2537071657201,6.33166533841314,6.25127097282344,6.33166533841314,665792.927245349,0.0,1.0
2001-06-26,25.95,25.95,25.45,25.7,301800,6.32192056682651,6.32192056682651,6.20011092199363,6.26101574441007,1238818.15932581,0.0,1.0
2001-06-27,25.92,26.01,25.76,25.85,116800,6.31461198813654,6.33653772420645,6.27563290179001,6.29755863785993,479436.583861016,0.0,1.0
2001-06-28,26.12,26.19,25.81,25.95,181100,6.36333584606969,6.38038919634629,6.2878138662733,6.32192056682651,743372.990900942,0.0,1.0
2001-06-29,26.65,26.65,26.05,26.2,383100,6.49245406959254,6.49245406959254,6.34628249579308,6.38282538924295,1572535.57600304,0.0,1.0
2001-07-02,26.6,26.6,26.15,26.51,115700,6.48027310510925,6.48027310510925,6.37064442475966,6.45834736903933,474921.342060956,0.0,1.0
2001-07-03,26.67,26.78,26.32,26.5,86500,6.49732645538586,6.52412457724909,6.41205970400284,6.45591117614268,355062.196095701,0.0,1.0
2001-07-05,26.46,26.77,26.19,26.6,72400,6.44616640455605,6.52168838435243,6.38038919634629,6.48027310510925,297185.005749465,0.0,1.0
2001-07-06,26.47,26.6,26.09,26.5,170900,6.4486025974527,6.48027310510925,6.35602726737971,6.45591117614268,701504.385118559,0.0,1.0
2001-07-09,25.6,26.47,25.5,26.47,169000,6.23665381544349,6.4486025974527,6.21229188647692,6.4486025974527,693705.331100272,0.0,1.0
2001-07-10,25.51,26.09,25.45,25.75,125500,6.21472807937357,6.35602726737971,6.20011092199363,6.27319670889336,515148.041734226,0.0,1.0
2001-07-11,25.37,25.6,25.15,25.6,117600,6.18062137882037,6.23665381544349,6.1270251350939,6.23665381544349,482720.396079242,0.0,1.0
2001-07-12,25.36,25.45,25.16,25.17,114200,6.17818518592371,6.20011092199363,6.12946132799056,6.13189752088721,468764.194151781,0.0,1.0
2001-07-13,25.8,25.85,25.36,25.36,112000,6.28537767337664,6.29755863785993,6.17818518592371,6.17818518592371,459733.71055166,0.0,1.0
2001-07-16,25.74,25.94,25.6,25.65,103800,6.2707605159967,6.31948437392985,6.23665381544349,6.24883477992678,426074.635314841,0.0,1.0
2001-07-17,25.98,26.0,25.63,25.81,107900,6.32922914551648,6.3341015313098,6.24396239413346,6.2878138662733,442904.17293325,0.0,1.0
2001-07-18,25.93,26.17,25.79,26.05,103100,6.31704818103319,6.37551681055298,6.28294148047999,6.34628249579308,423201.299623894,0.0,1.0
2001-07-19,25.93,26.25,25.81,26.1,95600,6.31704818103319,6.39500635372624,6.2878138662733,6.35846346027637,392415.560078024,0.0,1.0
2001-07-20,25.8,26.22,25.8,26.0,75700,6.28537767337664,6.38769777503626,6.28537767337664,6.3341015313098,310730.731149648,0.0,1.0
2001-07-23,25.76,26.11,25.61,25.9,141600,6.27563290179001,6.36089965317303,6.23909000834015,6.30973960234322,581234.762626027,0.0,1.0
2001-07-24,25.35,26.07,25.35,25.76,139800,6.17574899302705,6.3511548815864,6.17574899302705,6.27563290179001,573846.185135018,0.0,1.0
2001-07-25,25.59,25.7,25.25,25.35,129300,6.23421762254683,6.26101574441007,6.15138706406048,6.17574899302705,530746.1497708,0.0,1.0
2001-07-26,25.76,25.92,25.54,25.6,129500,6.27563290179001,6.31461198813654,6.22203665806355,6.23665381544349,531567.102825356,0.0,1.0
2001-07-27,25.57,25.94,25.5,25.94,144800,6.22934523675352,6.31948437392985,6.21229188647692,6.31948437392985,594370.011498931,0.0,1.0
2001-07-30,25.3,25.9,25.3,25.6,144000,6.16356802854376,6.30973960234322,6.16356802854376,6.23665381544349,591086.199280705,0.0,1.0
2001-07-31,25.55,25.79,25.11,25.3,173900,6.2244728509602,6.28294148047999,6.11728036350727,6.16356802854376,713818.680936907,0.0,1.0
2001-08-01,25.65,25.76,25.5,25.75,99000,6.24883477992678,6.27563290179001,6.21229188647692,6.27319670889336,406371.762005485,0.0,1.0
2001-08-02,25.59,25.89,25.5,25.61,97600,6.23421762254683,6.30730340944656,6.21229188647692,6.23909000834015,400625.090623589,0.0,1.0
2001-08-03,25.85,25.89,25.5,25.75,105600,6.29755863785993,6.30730340944656,6.21229188647692,6.27319670889336,433463.21280585,0.0,1.0
2001-08-06,25.8,26.06,25.8,25.99,88000,6.28537767337664,6.34871868868974,6.28537767337664,6.33166533841314,361219.344004875,0.0,1.0
2001-08-07,26.0,26.09,25.8,25.95,183000,6.3341015313098,6.35602726737971,6.28537767337664,6.32192056682651,751172.044919229,0.0,1.0
2001-08-08,25.63,25.9,25.41,25.49,147200,6.38647967858793,6.45375823938461,6.33166011053139,6.35159449891559,590737.963615374,0.585,1.0
2001-08-09,25.45,25.69,25.07,25.6,155400,6.34162730472349,6.40143046987609,6.24693895989854,6.37900428294386,623645.920827642,0.0,1.0
2001-08-10,25.45,25.49,24.92,25.2,164000,6.34162730472349,6.35159449891559,6.20956198167816,6.27933234102286,658159.144245388,0.0,1.0
2001-08-13,25.05,25.6,25.0,25.5,178300,6.24195536280249,6.37900428294386,6.22949637006236,6.35408629746361,715547.411091175,0.0,1.0
2001-08-14,25.19,25.38,25.02,25.02,136400,6.27684054247484,6.32418471488731,6.23447996715841,6.23447996715841,547395.776067506,0.0,1.0
2001-08-15,25.3,25.44,25.1,25.1,227200,6.30425032650311,6.33913550617546,6.25441435554261,6.25441435554261,911791.204710685,0.0,1.0
2001-08-16,25.66,25.75,25.26,25.3,109000,6.39395507423201,6.41638126116423,6.29428313231101,6.30425032650311,437435.040992362,0.0,1.0
2001-08-17,25.6,25.68,25.34,25.41,108000,6.37900428294386,6.39893867132806,6.31421752069521,6.33166011053139,433421.875478671,0.0,1.0
2001-08-20,26.0,26.0,25.51,25.6,340500,6.47867622486486,6.47867622486486,6.35657809601164,6.37900428294386,1366482.85741192,0.0,1.0
2001-08-21,26.03,26.11,25.85,25.85,240000,6.48615162050893,6.50608600889313,6.44129924664448,6.44129924664448,963159.723285935,0.0,1.0
2001-08-22,26.12,26.12,25.81,26.1,166500,6.50857780744116,6.50857780744116,6.43133205245238,6.50359421034511,668192.058029617,0.0,1.0
2001-08-23,25.99,26.14,25.86,26.12,111000,6.47618442631683,6.51356140453721,6.44379104519251,6.50857780744116,445461.372019745,0.0,1.0
2001-08-24,25.86,26.0,25.85,26.0,88700,6.44379104519251,6.47867622486486,6.44129924664448,6.47867622486486,355967.781064427,0.0,1.0
2001-08-27,25.96,26.0,25.75,25.95,77400,6.46870903067276,6.47867622486486,6.41638126116423,6.46621723212473,310619.010759714,0.0,1.0
2001-08-28,25.77,25.9,25.56,25.85,80500,6.42136485826028,6.45375823938461,6.36903708875176,6.44129924664448,323059.823852157,0.0,1.0
2001-08-29,25.48,25.77,25.3,25.35,136400,6.34910270036756,6.42136485826028,6.30425032650311,6.31670931924324,547395.776067506,0.0,1.0
2001-08-30,25.41,25.74,25.29,25.74,196200,6.33166011053139,6.41388946261621,6.30175852795509,6.41388946261621,787383.073786251,0.0,1.0
2001-08-31,25.27,25.6,25.27,25.5,137100,6.29677493085904,6.37900428294386,6.29677493085904,6.35408629746361,550204.99192709,0.0,1.0
2001-09-04,25.31,25.5,25.21,25.21,208900,6.30674212505114,6.35408629746361,6.28182413957089,6.28182413957089,838350.275810132,0.0,1.0
2001-09-05,25.55,25.65,25.25,25.25,386400,6.36654529020374,6.39146327568398,6.29179133376299,6.29179133376299,1550687.15449035,0.0,1.0
2001-09-06,25.0,25.5,24.95,25.5,354500,6.22949637006236,6.35408629746361,6.21703737732224,6.35408629746361,1422667.1746036,0.0,1.0
2001-09-07,25.0,25.1,24.86,24.91,198900,6.22949637006236,6.25441435554261,6.19461119039001,6.20707018313014,798218.620673219,0.0,1.0
2001-09-10,24.82,25.12,24.75,25.1,131000,6.18464399619791,6.25939795263866,6.16720140636174,6.25441435554261,525724.682293573,0.0,1.0
2001-09-17,23.95,24.32,23.75,24.32,351200,5.96785752251974,6.06005406879667,5.91802155155924,6.06005406879667,1409423.72840842,0.0,1.0
2001-09-18,24.05,24.1,23.85,23.85,388200,5.99277550799999,6.00523450074012,5.94293953703949,5.94293953703949,1557910.852415,0.0,1.0
2001-09-19,24.6,24.8,24.01,24.8,410100,6.12982442814137,6.17966039910186,5.98280831380789,6.17966039910186,1645799.17716484,0.0,1.0
2001-09-20,23.68,24.6,23.62,24.6,698300,5.90057896172307,6.12982442814137,5.88562817043492,6.12982442814137,2802393.4782107,0.0,1.0
2001-09-21,23.8,23.97,23.35,23.97,478400,5.93048054429937,5.97284111961579,5.81834960963825,5.97284111961579,1919898.38174996,0.0,1.0
2001-09-24,23.45,24.35,23.43,24.35,282200,5.8432675951185,6.06752946444074,5.83828399802245,6.06752946444074,1132515.30796371,0.0,1.0
2001-09-25,24.0,24.05,23.52,23.55,267200,5.98031651525987,5.99277550799999,5.86071018495467,5.86818558059875,1072317.82525834,0.0,1.0
2001-09-26,24.05,24.2,23.85,24.2,384800,5.99277550799999,6.03015248622037,5.94293953703949,6.03015248622037,1544266.08966845,0.0,1.0
2001-09-27,24.15,24.24,23.98,24.0,405300,6.01769349348024,6.04011968041247,5.97533291816382,5.98031651525987,1626535.98269912,0.0,1.0
2001-09-28,24.75,24.9,23.9,23.9,317900,6.16720140636174,6.20457838458211,5.95539852977962,5.95539852977962,1275785.31680249,0.0,1.0
2001-10-01,24.63,24.75,24.05,24.6,181600,6.13729982378544,6.16720140636174,5.99277550799999,6.12982442814137,728790.857286357,0.0,1.0
2001-10-02,24.98,25.29,24.3,24.3,292800,6.22451277296631,6.30175852795509,6.05507047170062,6.05507047170062,1175054.86240884,0.0,1.0
2001-10-03,25.25,25.25,24.5,25.25,358100,6.29179133376299,6.29179133376299,6.10490644266112,6.29179133376299,1437114.57045289,0.0,1.0
2001-10-04,25.23,25.75,25.0,25.75,234900,6.28680773666694,6.41638126116423,6.22949637006236,6.41638126116423,942692.579166108,0.0,1.0
2001-10-05,25.01,25.3,24.87,25.3,513800,6.23198816861039,6.30425032650311,6.19710298893804,6.30425032650311,2061964.44093464,0.0,1.0
2001-10-08,24.65,25.24,24.55,25.24,67700,6.14228342088149,6.28929953521496,6.11736543540124,6.28929953521496,271691.305276907,0.0,1.0
2001-10-09,24.99,25.2,24.69,25.2,395100,6.22700457151434,6.27933234102286,6.15225061507359,6.27933234102286,1585601.69445947,0.0,1.0
2001-10-10,25.15,25.15,24.75,24.99,199500,6.26687334828274,6.26687334828274,6.16720140636174,6.22700457151434,800626.519981433,0.0,1.0
2001-10-11,25.03,25.2,24.9,25.0,160500,6.23697176570644,6.27933234102286,6.20457838458211,6.22949637006236,644113.064947469,0.0,1.0
2001-10-12,25.0,25.2,24.88,25.2,344500,6.22949637006236,6.27933234102286,6.19959478748606,6.27933234102286,1382535.51946669,0.0,1.0
2001-10-15,25.9,26.04,24.95,25.05,398100,6.45375823938461,6.48864341905696,6.21703737732224,6.24195536280249,1597641.19100054,0.0,1.0
2001-10-16,25.54,25.78,25.41,25.75,151600,6.36405349165571,6.42385665680831,6.33166011053139,6.41638126116423,608395.891875615,0.0,1.0
2001-10-17,25.34,25.87,25.1,25.55,84600,6.31421752069521,6.44628284374053,6.25441435554261,6.36654529020374,339513.802458292,0.0,1.0
2001-10-18,25.25,25.5,25.15,25.15,165700,6.29179133376299,6.35408629746361,6.26687334828274,6.26687334828274,664981.525618664,0.0,1.0
2001-10-19,25.07,25.26,25.0,25.15,199600,6.24693895989854,6.29428313231101,6.22949637006236,6.26687334828274,801027.836532802,0.0,1.0
2001-10-22,24.67,25.08,24.5,25.0,269300,6.14726701797754,6.24943075844656,6.10490644266112,6.22949637006236,1080745.47283709,0.0,1.0
2001-10-23,24.53,24.75,24.51,24.75,248100,6.11238183830519,6.16720140636174,6.10739824120914,6.16720140636174,995666.363946835,0.0,1.0
2001-10-24,24.22,24.7,24.14,24.7,434100,6.03513608331642,6.15474241362161,6.01520169493222,6.15474241362161,1742115.14949343,0.0,1.0
2001-10-25,24.25,24.35,24.11,24.3,131900,6.04261147896049,6.06752946444074,6.00772629928814,6.05507047170062,529336.531255895,0.0,1.0
2001-10-26,23.98,24.35,23.69,24.25,1237800,5.97533291816382,6.06752946444074,5.9030707602711,6.04261147896049,4967496.27284721,0.0,1.0
2001-10-29,24.05,24.26,23.68,23.95,130500,5.99277550799999,6.04510327750852,5.90057896172307,5.96785752251974,523718.099536727,0.0,1.0
2001-10-30,23.82,24.1,23.76,24.1,310700,5.93546414139542,6.00523450074012,5.92051335010727,6.00523450074012,1246890.52510392,0.0,1.0
2001-10-31,23.6,24.05,23.55,23.8,507900,5.88064457333887,5.99277550799999,5.86818558059875,5.93048054429937,2038286.76440386,0.0,1.0
2001-11-01,23.62,23.82,23.51,23.75,916600,5.88562817043492,5.93546414139542,5.85821838640665,5.91802155155924,3678467.50984953,0.0,1.0
2001-11-02,23.52,23.83,23.51,23.6,321500,5.86071018495467,5.93795593994344,5.85821838640665,5.88064457333887,1290232.71265178,0.0,1.0
2001-11-05,23.55,23.9,23.4,23.51,242400,5.86818558059875,5.95539852977962,5.83080860237837,5.85821838640665,972791.320518793,0.0,1.0
2001-11-06,24.34,24.37,23.5,23.65,124100,6.06503766589272,6.07251306153679,5.85572658785862,5.893103566079,498033.840249102,0.0,1.0
2001-11-07,23.66,24.2,23.66,24.2,153400,5.89559536462702,6.03015248622037,5.89559536462702,6.03015248622037,615619.58980026,0.0,1.0
2001-11-08,23.88,24.04,23.69,23.95,105300,5.95041493268357,5.99028370945197,5.9030707602711,5.96785752251974,422586.328591704,0.0,1.0
2001-11-09,23.96,24.02,23.69,23.95,106500,5.97034932106777,5.98530011235592,5.9030707602711,5.96785752251974,427402.127208133,0.0,1.0
2001-11-12,24.0,24.0,23.55,23.8,113500,5.98031651525987,5.98031651525987,5.86818558059875,5.93048054429937,455494.285803973,0.0,1.0
2001-11-13,24.38,24.39,24.0,24.0,133800,6.07500486008482,6.07749665863284,5.98031651525987,5.98031651525987,536961.545731908,0.0,1.0
2001-11-14,23.95,23.99,23.55,23.8,109900,6.1136277375792,6.12383838933299,6.01152122004135,6.07533779350251,430530.793332574,0.585,1.0
2001-11-15,24.25,24.29,23.75,23.8,440700,6.1902076257326,6.20041827748638,6.06257447881027,6.07533779350251,1726432.39874126,0.0,1.0
2001-11-16,24.34,24.59,24.13,24.5,99800,6.21318159217861,6.27699816563977,6.15957567047124,6.25402419919376,390964.269104557,0.0,1.0
2001-11-19,24.58,24.58,24.16,24.34,215600,6.27444550270133,6.27444550270133,6.16723365928658,6.21318159217861,844608.180550526,0.0,1.0
2001-11-20,24.8,24.87,24.34,24.4,345300,6.33060408734715,6.34847272791627,6.21318159217861,6.22849756980929,1352705.0312806,0.0,1.0
2001-11-21,24.98,24.98,24.8,24.98,225500,6.37655202023919,6.37655202023919,6.33060408734715,6.37655202023919,883391.209249274,0.0,1.0
2001-11-23,25.11,25.12,24.95,25.12,42000,6.40973663843899,6.41228930137744,6.36889403142385,6.41228930137744,164534.061146206,0.0,1.0
2001-11-26,25.03,25.56,24.98,25.35,196300,6.38931533493142,6.52460647066908,6.37655202023919,6.4710005489617,769000.861976198,0.0,1.0
2001-11-27,25.0,25.09,24.67,24.7,195900,6.38165734611608,6.4046313125621,6.29741946914735,6.30507745796269,767433.870917662,0.0,1.0
2001-11-28,25.16,25.23,24.75,25.23,363600,6.42249995313122,6.44036859370035,6.31784077265492,6.44036859370035,1424394.87220859,0.0,1.0
2001-11-29,25.45,25.45,25.05,25.16,88800,6.49652717834617,6.49652717834617,6.39442066080831,6.42249995313122,347872.014994836,0.0,1.0
2001-11-30,25.4,25.56,25.21,25.55,233100,6.48376386365394,6.52460647066908,6.43526326782345,6.52205380773063,913164.039361445,0.0,1.0
2001-12-03,25.4,25.43,24.9,25.43,150800,6.48376386365394,6.49142185246927,6.35613071673161,6.49142185246927,590755.629067807,0.0,1.0
2001-12-04,25.6,25.63,25.21,25.25,141300,6.53481712242287,6.5424751112382,6.43526326782345,6.44547391957724,553539.591427594,0.0,1.0
2001-12-05,26.01,26.01,25.47,25.64,194300,6.63947630289917,6.63947630289917,6.50163250422306,6.54502777417665,761165.906683521,0.0,1.0
2001-12-06,26.21,26.3,25.8,26.3,79400,6.6905295616681,6.71350352811411,6.58587038119179,6.71350352811411,311047.725119257,0.0,1.0
2001-12-07,26.42,26.56,26.1,26.56,222500,6.74413548337547,6.77987276451372,6.66245026934519,6.77987276451372,871638.77631026,0.0,1.0
2001-12-10,25.95,26.3,25.86,25.96,205700,6.62416032526849,6.71350352811411,6.60118635882247,6.62671298820694,805825.151851777,0.0,1.0
2001-12-11,26.36,26.36,25.85,25.9,96200,6.72881950574479,6.72881950574479,6.59863369588403,6.61139701057626,376861.34957774,0.0,1.0
2001-12-12,26.38,26.5,26.21,26.3,250300,6.73392483162169,6.76455678688304,6.6905295616681,6.71350352811411,980544.654878463,0.0,1.0
2001-12-13,25.87,26.4,25.75,26.38,116900,6.60373902176092,6.73903015749858,6.57310706649956,6.73392483162169,457953.136856941,0.0,1.0
2001-12-14,26.0,26.15,25.8,26.0,118300,6.63692363996072,6.67521358403742,6.58587038119179,6.63692363996072,463437.605561815,0.0,1.0
2001-12-17,26.4,26.49,26.05,26.1,110300,6.73903015749858,6.7620041239446,6.64968695465295,6.66245026934519,432097.784391109,0.0,1.0
2001-12-18,26.23,26.47,25.96,26.15,79200,6.69563488754499,6.7568987980677,6.62671298820694,6.67521358403742,310264.229589989,0.0,1.0
2001-12-19,26.11,26.35,26.0,26.19,210500,6.66500293228363,6.72626684280635,6.63692363996072,6.6854242357912,824629.044554201,0.0,1.0
2001-12-20,25.65,26.2,25.65,25.95,171400,6.5475804371151,6.68797689872965,6.5475804371151,6.62416032526849,671455.668582375,0.0,1.0
2001-12-21,25.52,25.9,25.5,25.85,446500,6.51439581891529,6.61139701057626,6.5092904930384,6.59863369588403,1749153.76909003,0.0,1.0
2001-12-24,25.49,25.6,25.41,25.6,79800,6.50673783009995,6.53481712242287,6.48631652659238,6.53481712242287,312614.716177792,0.0,1.0
2001-12-26,25.49,25.5,25.4,25.5,139900,6.50673783009995,6.5092904930384,6.48376386365394,6.5092904930384,548055.122722721,0.0,1.0
2001-12-27,25.56,25.72,25.46,25.5,228700,6.52460647066908,6.56544907768422,6.49907984128461,6.5092904930384,895927.137717557,0.0,1.0
2001-12-28,25.93,25.95,25.55,25.7,86200,6.6190549993916,6.62416032526849,6.52205380773063,6.56034375180733,337686.573114357,0.0,1.0
2001-12-31,25.95,26.1,25.45,25.95,233000,6.62416032526849,6.66245026934519,6.49652717834617,6.62416032526849,912772.291596811,0.0,1.0
2002-01-02,25.73,26.13,25.45,26.0,104600,6.56800174062267,6.67010825816052,6.49652717834617,6.63692363996072,409768.161806981,0.0,1.0
2002-01-03,25.99,26.18,25.65,26.18,109300,6.63437097702227,6.68287157285276,6.5475804371151,6.68287157285276,428180.306744771,0.0,1.0
2002-01-04,25.53,25.9,25.49,25.9,412100,6.51694848185374,6.61139701057626,6.50673783009995,6.61139701057626,1614392.53805599,0.0,1.0
2002-01-07,25.48,25.66,25.4,25.54,125600,6.50418516716151,6.55013310005354,6.48376386365394,6.51950114479219,492035.192380084,0.0,1.0
2002-01-08,25.6,25.69,25.36,25.5,196300,6.53481712242287,6.55779108886888,6.47355321190015,6.5092904930384,769000.861976197,0.0,1.0
2002-01-09,25.55,25.85,25.55,25.62,108700,6.52205380773063,6.59863369588403,6.52205380773063,6.53992244829976,425829.820156968,0.0,1.0
2002-01-10,25.5,25.65,25.48,25.55,143500,6.5092904930384,6.5475804371151,6.50418516716151,6.52205380773063,562158.042249538,0.0,1.0
2002-01-11,25.39,25.59,25.39,25.55,109500,6.48121120071549,6.53226445948442,6.48121120071549,6.52205380773063,428963.802274038,0.0,1.0
2002-01-14,26.25,26.25,25.41,25.6,95400,6.70074021342188,6.70074021342188,6.48631652659238,6.53481712242287,373727.367460669,0.0,1.0
2002-01-15,26.24,26.24,25.7,26.0,185300,6.69818755048344,6.69818755048344,6.56034375180733,6.63692363996072,725908.607866477,0.0,1.0
2002-01-16,26.21,26.4,26.05,26.25,131500,6.6905295616681,6.73903015749858,6.64968695465295,6.70074021342188,515148.310493479,0.0,1.0
2002-01-17,26.32,26.4,26.07,26.2,165900,6.71860885399101,6.73903015749858,6.65479228052985,6.68797689872965,649909.541527515,0.0,1.0
2002-01-18,25.91,26.3,25.9,26.2,141000,6.6139496735147,6.71350352811411,6.61139701057626,6.68797689872965,552364.348133693,0.0,1.0
2002-01-22,26.03,26.24,25.92,25.93,86300,6.64458162877606,6.69818755048344,6.61650233645315,6.6190549993916,338078.320878991,0.0,1.0
2002-01-23,26.14,26.28,26.0,26.28,87100,6.67266092109897,6.70839820223722,6.63692363996072,6.70839820223722,341212.302996061,0.0,1.0
2002-01-24,26.18,26.33,26.08,26.28,70300,6.68287157285276,6.72116151692945,6.65734494346829,6.70839820223722,275398.678537579,0.0,1.0
2002-01-25,26.0,26.18,26.0,26.13,94900,6.63692363996072,6.68287157285276,6.63692363996072,6.67010825816052,371768.6286375,0.0,1.0
2002-01-28,26.49,26.9,26.4,26.9,374400,6.7620041239446,6.8666633044209,6.73903015749858,6.8666633044209,1466703.63078904,0.0,1.0
2002-01-29,26.6,26.73,26.52,26.73,373200,6.79008341626751,6.82326803446731,6.76966211275994,6.82326803446731,1462002.65761343,0.0,1.0
2002-01-30,26.6,26.85,26.51,26.85,257300,6.79008341626751,6.85389998972867,6.76710944982149,6.85389998972867,1007966.99840283,0.0,1.0
2002-01-31,26.55,26.85,26.52,26.85,412300,6.77732010157528,6.85389998972867,6.76966211275994,6.85389998972867,1615176.03358526,0.0,1.0
2002-02-01,26.86,26.95,26.63,26.95,244800,6.85645265266711,6.87942661911313,6.79774140508285,6.87942661911313,958998.527823604,0.0,1.0
2002-02-04,27.25,27.27,26.86,26.86,221900,6.95600650726653,6.96111183314342,6.85645265266711,6.85645265266711,869288.289722457,0.0,1.0
2002-02-05,27.0,27.41,27.0,27.35,199400,6.89218993380536,6.99684911428167,6.89218993380536,6.98153313665099,781145.042679847,0.0,1.0
2002-02-06,26.38,26.5,26.1,26.41,222700,6.8832556135208,6.91456685967783,6.81019603915439,6.89108342506006,853495.254260217,0.585,1.0
2002-02-07,26.21,26.41,26.19,26.41,302100,6.83889801479834,6.89108342506006,6.83367947377217,6.89108342506006,1157794.86444549,0.0,1.0
2002-02-08,26.33,26.38,26.1,26.21,5430700,6.87020926095537,6.8832556135208,6.81019603915439,6.83889801479834,20813096.8895867,0.0,1.0
2002-02-11,26.45,26.55,26.35,26.41,319400,6.9015205071124,6.92761321224326,6.87542780198154,6.89108342506006,1224096.92056899,0.0,1.0
2002-02-12,26.45,26.7,26.45,26.7,216500,6.9015205071124,6.96675226993955,6.9015205071124,6.96675226993955,829733.823741971,0.0,1.0
2002-02-13,26.45,26.59,26.39,26.55,184600,6.9015205071124,6.93805029429561,6.88586488403389,6.92761321224326,707477.431236803,0.0,1.0
2002-02-14,26.7,26.77,26.5,26.6,190700,6.96675226993955,6.98501716353115,6.91456685967783,6.94065956480869,730855.612875722,0.0,1.0
2002-02-15,26.74,26.85,26.64,26.85,229300,6.9771893519919,7.00589132763584,6.95109664686104,7.00589132763584,878789.680295768,0.0,1.0
2002-02-19,26.72,26.95,26.72,26.95,128600,6.97197081096572,7.0319840327667,6.97197081096572,7.0319840327667,492858.058813938,0.0,1.0
2002-02-20,26.75,26.99,26.72,26.99,247000,6.97979862250498,7.04242111481905,6.97197081096572,7.04242111481905,946624.731936568,0.0,1.0
2002-02-21,26.27,26.85,26.2,26.85,305600,6.85455363787686,7.00589132763584,6.83628874428525,7.00589132763584,1171208.57522192,0.0,1.0
2002-02-22,26.9,26.9,26.19,26.3,211400,7.01893768020127,7.01893768020127,6.83367947377217,6.86238144941611,810188.130896317,0.0,1.0
2002-02-25,26.74,27.0,26.61,27.0,142900,6.9771893519919,7.04503038533213,6.94326883532178,7.04503038533213,547662.648557633,0.0,1.0
2002-02-26,26.7,26.84,26.61,26.65,286800,6.96675226993955,7.00328205712276,6.94326883532178,6.95370591737412,1099157.78590853,0.0,1.0
2002-02-27,26.62,26.75,26.44,26.7,125000,6.94587810583487,6.97979862250498,6.89891123659932,6.96675226993955,479061.099158181,0.0,1.0
2002-02-28,26.79,27.0,26.25,26.55,1285800,6.99023570455733,7.04503038533213,6.84933509685068,6.92761321224326,4927814.09038072,0.0,1.0
2002-03-01,27.05,27.1,26.74,26.85,118800,7.05807673789756,7.07112309046299,6.9771893519919,7.00589132763584,455299.668639936,0.0,1.0
2002-03-04,27.4,27.4,26.95,27.1,152100,7.14940120585557,7.14940120585557,7.0319840327667,7.07112309046299,582921.545455676,0.0,1.0
2002-03-05,27.51,27.75,27.3,27.3,182400,7.17810318149952,7.24072567381358,7.12330850072471,7.12330850072471,699045.955891619,0.0,1.0
2002-03-06,27.89,27.92,27.23,27.4,115500,7.27725546099678,7.28508327253604,7.10504360713311,7.14940120585557,442652.45562216,0.0,1.0
2002-03-07,27.76,28.0,27.63,27.89,179100,7.24333494432667,7.30595743664073,7.20941442765655,7.27725546099678,686398.742873842,0.0,1.0
2002-03-08,27.6,27.92,27.53,27.75,261500,7.20158661611729,7.28508327253604,7.18332172252569,7.24072567381358,1002195.81943892,0.0,1.0
2002-03-11,27.61,27.68,27.25,27.35,113800,7.20419588663038,7.22246078022198,7.11026214815928,7.13635485329014,436137.224673608,0.0,1.0
2002-03-12,27.53,27.58,27.2,27.58,115200,7.18332172252569,7.19636807509112,7.09721579559385,7.19636807509112,441502.70898418,0.0,1.0
2002-03-13,27.32,27.53,27.11,27.53,97600,7.12852704175088,7.18332172252569,7.07373236097608,7.18332172252569,374050.906222708,0.0,1.0
2002-03-14,27.79,27.84,27.07,27.84,137600,7.25116275586592,7.26420910843135,7.06329527892373,7.26420910843135,527350.457953327,0.0,1.0
2002-03-15,27.68,27.9,27.0,27.0,167300,7.22246078022198,7.27986473150987,7.04503038533213,7.04503038533213,641175.37511331,0.0,1.0
2002-03-18,27.71,27.9,27.55,27.8,151700,7.23028859176124,7.27986473150987,7.18854026355186,7.25377202637901,581388.549938369,0.0,1.0
2002-03-19,27.97,28.0,27.69,27.78,97200,7.29812962510147,7.30595743664073,7.22507005073506,7.24855348535284,372517.910705402,0.0,1.0
2002-03-20,27.9,28.2,27.8,28.2,87900,7.27986473150987,7.35814284690245,7.25377202637901,7.35814284690245,336875.764928033,0.0,1.0
2002-03-21,28.25,28.25,27.64,28.25,94000,7.37118919946788,7.37118919946788,7.21202369816964,7.37118919946788,360253.946566953,0.0,1.0
2002-03-22,27.85,28.3,27.85,28.12,137600,7.26681837894444,7.38423555203331,7.26681837894444,7.33726868279776,527350.457953327,0.0,1.0
2002-03-25,27.85,27.95,27.55,27.95,101100,7.26681837894444,7.2929110840753,7.18854026355186,7.2929110840753,387464.616999137,0.0,1.0
2002-03-26,28.11,28.29,27.76,27.85,129400,7.33465941228468,7.38162628152022,7.24333494432667,7.26681837894444,495924.049848549,0.0,1.0
2002-03-27,28.3,28.4,28.11,28.4,118000,7.38423555203331,7.41032825716417,7.33465941228468,7.41032825716417,452233.677605323,0.0,1.0
2002-03-28,28.09,28.4,27.95,28.35,234600,7.3294408712585,7.41032825716417,7.2929110840753,7.39728190459874,899101.870900076,0.0,1.0
2002-04-01,28.02,28.14,27.76,28.14,136000,7.3111759776669,7.34248722382393,7.24333494432667,7.34248722382393,521218.475884102,0.0,1.0
2002-04-02,28.08,28.25,27.96,28.14,88400,7.32683160074542,7.37118919946788,7.29552035458839,7.34248722382393,338792.009324666,0.0,1.0
2002-04-03,28.15,28.34,28.1,28.12,261600,7.34509649433702,7.39467263408565,7.33205014177159,7.33726868279776,1002579.06831824,0.0,1.0
2002-04-04,28.19,28.38,28.0,28.16,106400,7.35553357638936,7.405109716138,7.30595743664073,7.34770576485011,407776.807603445,0.0,1.0
2002-04-05,28.31,28.45,28.1,28.15,120300,7.38684482254639,7.4233746097296,7.33205014177159,7.34509649433702,461048.401829834,0.0,1.0
2002-04-08,28.91,28.96,28.11,28.22,128400,7.54340105333155,7.55644740589698,7.33465941228468,7.36336138792862,492091.561055285,0.0,1.0
2002-04-09,29.26,29.4,28.7,28.78,445500,7.63472552128956,7.67125530847277,7.48860637255675,7.50948053666144,1707373.75739976,0.0,1.0
2002-04-10,29.36,29.45,29.12,29.26,216400,7.66081822642042,7.6843016610382,7.59819573410636,7.63472552128956,829350.574862645,0.0,1.0
2002-04-11,29.27,29.37,29.1,29.35,209000,7.63733479180265,7.66342749693351,7.59297719308019,7.65820895590734,800990.15779248,0.0,1.0
2002-04-12,29.29,29.34,29.13,29.25,293500,7.64255333282882,7.65559968539425,7.60080500461944,7.63211625077648,1124835.46082341,0.0,1.0
2002-04-15,29.12,29.28,28.76,29.25,128200,7.59819573410636,7.63994406231573,7.50426199563526,7.63211625077648,491325.063296631,0.0,1.0
2002-04-16,28.75,29.2,28.66,29.14,145600,7.50165272512218,7.61906989821105,7.4781692905044,7.60341427513253,558010.36829945,0.0,1.0
2002-04-17,28.5,29.0,28.15,28.75,141200,7.43642096229503,7.56688448794933,7.34509649433702,7.50165272512218,541147.417609082,0.0,1.0
2002-04-18,28.5,29.1,28.25,28.4,115300,7.43642096229503,7.59297719308019,7.37118919946788,7.41032825716417,441885.957863507,0.0,1.0
2002-04-19,28.2,28.75,28.1,28.75,68100,7.35814284690245,7.50165272512218,7.33205014177159,7.50165272512218,260992.486821377,0.0,1.0
2002-04-22,27.75,28.15,27.75,28.1,116300,7.24072567381358,7.34509649433702,7.24072567381358,7.33205014177159,445718.446656772,0.0,1.0
2002-04-23,27.35,27.75,27.23,27.61,285200,7.13635485329014,7.24072567381358,7.10504360713311,7.20419588663038,1093025.80383931,0.0,1.0
2002-04-24,27.46,28.07,27.35,27.6,175700,7.16505682893409,7.32422233023233,7.13635485329014,7.20158661611729,673368.28097674,0.0,1.0
2002-04-25,27.5,27.75,27.36,27.55,122400,7.17549391098643,7.24072567381358,7.13896412380323,7.18854026355186,469096.628295692,0.0,1.0
2002-04-26,27.24,27.87,27.15,27.51,493100,7.1076528776462,7.27203691997061,7.08416944302842,7.17810318149952,1889800.22395919,0.0,1.0
2002-04-29,27.38,27.6,27.16,27.45,251800,7.1441826648294,7.20158661611729,7.08677871354151,7.162447558421,965020.678144241,0.0,1.0
2002-04-30,28.12,28.19,27.45,27.45,362200,7.33726868279776,7.35553357638936,7.162447558421,7.162447558421,1388127.44092075,0.0,1.0
2002-05-01,28.69,28.69,28.03,28.2,187700,7.48599710204366,7.48599710204366,7.31378524817999,7.35814284690245,719358.146495926,0.0,1.0
2002-05-02,28.0,28.35,27.62,27.9,277200,7.45859976165626,7.55183225867696,7.35737590774807,7.43196190536463,1040624.27909075,0.585,1.0
2002-05-03,27.59,27.94,27.5,27.75,334300,7.34938455086058,7.44261704788128,7.32541048019811,7.39200512092719,1254980.86760476,0.0,1.0
2002-05-06,26.62,27.5,26.61,27.35,8490300,7.09099734483177,7.32541048019811,7.08833355920261,7.28545369576067,31873060.3057872,0.0,1.0
2002-05-07,26.84,26.84,26.5,26.63,377500,7.14960062867336,7.14960062867336,7.05903191728182,7.09366113046094,1417156.07993059,0.0,1.0
2002-05-08,26.77,26.95,26.5,26.68,219600,7.13095412926922,7.17890227059415,7.05903191728182,7.10698005860675,824390.66265631,0.0,1.0
2002-05-09,26.88,27.24,26.7,26.7,207800,7.16025577119001,7.25615205383988,7.11230762986508,7.11230762986508,780092.803733976,0.0,1.0
2002-05-10,26.31,26.98,26.29,26.95,168200,7.00841999032772,7.18689362748164,7.0030924190694,7.17890227059415,631432.192435298,0.0,1.0
2002-05-13,26.09,26.5,26.0,26.06,242000,6.94981670648614,7.05903191728182,6.92584263582367,6.94182534959865,908481.513491926,0.0,1.0
2002-05-14,26.19,26.24,25.9,26.1,279700,6.97645456277777,6.98977349092358,6.89920477953204,6.9524804921153,1050009.41869294,0.0,1.0
2002-05-15,26.5,26.55,26.02,26.02,164700,7.05903191728182,7.07235084542763,6.931170207082,6.931170207082,618292.996992232,0.0,1.0
2002-05-16,26.32,26.49,26.1,26.36,159000,7.01108377595688,7.05636813165265,6.9524804921153,7.02173891847354,596894.878699241,0.0,1.0
2002-05-17,26.71,26.71,26.2,26.41,167000,7.11497141549424,7.11497141549424,6.97911834840693,7.03505784661935,626927.325426247,0.0,1.0
2002-05-20,26.48,26.6,26.29,26.6,184600,7.05370434602349,7.08566977357345,7.0030924190694,7.08566977357345,692998.70822566,0.0,1.0
2002-05-21,26.35,26.58,26.27,26.58,147500,7.01907513284437,7.08034220231512,6.99776484781107,7.08034220231512,553723.23652917,0.0,1.0
2002-05-22,26.3,26.31,26.02,26.3,222600,7.00575620469856,7.00841999032772,6.931170207082,7.00575620469856,835652.830178937,0.0,1.0
2002-05-23,26.7,26.85,26.2,26.2,182600,7.11230762986508,7.15226441430252,6.97911834840693,6.97911834840693,685490.596543908,0.0,1.0
2002-05-24,26.55,27.18,26.4,26.7,124600,7.07235084542763,7.2401693400649,7.03239406099019,7.11230762986508,467755.357773116,0.0,1.0
2002-05-28,26.75,26.88,26.5,26.7,141500,7.12562655801089,7.16025577119001,7.05903191728182,7.11230762986508,531198.901483916,0.0,1.0
2002-05-29,26.79,26.79,26.5,26.66,190700,7.13628170052754,7.13628170052754,7.05903191728182,7.10165248734843,715898.448855002,0.0,1.0
2002-05-30,27.09,27.09,26.61,26.79,163900,7.21619526940243,7.21619526940243,7.08833355920261,7.13628170052754,615289.752319532,0.0,1.0
2002-05-31,26.88,27.33,26.88,27.11,189900,7.16025577119001,7.28012612450234,7.16025577119001,7.22152284066076,712895.204182301,0.0,1.0
2002-06-03,27.08,27.13,26.83,26.95,113100,7.21353148377327,7.22685041191908,7.14693684304419,7.17890227059415,424583.715603045,0.0,1.0
2002-06-04,27.35,27.43,26.87,26.97,232900,7.28545369576067,7.30676398079397,7.15759198556085,7.18422984185248,874319.605339957,0.0,1.0
2002-06-05,27.49,27.79,27.25,27.34,223200,7.32274669456895,7.40266026344384,7.25881583946904,7.28278991013151,837905.263683463,0.0,1.0
2002-06-06,27.45,27.65,27.32,27.38,143200,7.3120915520523,7.36536726463556,7.27746233887318,7.29344505264816,537580.796413404,0.0,1.0
2002-06-07,27.61,27.61,27.2,27.5,189100,7.35471212211891,7.35471212211891,7.24549691132322,7.32541048019811,709891.9595096,0.0,1.0
2002-06-10,27.6,27.79,27.4,27.5,106100,7.35204833648974,7.40266026344384,7.29877262390648,7.32541048019811,398305.324716915,0.0,1.0
2002-06-11,27.5,27.8,27.5,27.63,106700,7.32541048019811,7.405324049073,7.32541048019811,7.36003969337723,400557.75822144,0.0,1.0
2002-06-12,27.85,27.86,27.55,27.65,124000,7.41864297721882,7.42130676284798,7.33872940834393,7.36536726463556,465502.92426859,0.0,1.0
2002-06-13,27.8,27.97,27.67,27.76,159400,7.405324049073,7.45060840476877,7.37069483589388,7.39466890655635,598396.501035591,0.0,1.0
2002-06-14,27.7,28.04,27.67,27.74,370700,7.37868619278137,7.46925490417291,7.37069483589388,7.38934133529802,1391628.50021263,0.0,1.0
2002-06-17,27.9,27.95,27.7,27.7,148200,7.43196190536463,7.44528083351045,7.37868619278137,7.37868619278137,556351.075617783,0.0,1.0
2002-06-18,27.86,27.95,27.8,27.81,132400,7.42130676284798,7.44528083351045,7.405324049073,7.40798783470216,497036.993331946,0.0,1.0
2002-06-19,27.85,28.1,27.82,27.86,167000,7.41864297721882,7.48523761794789,7.41065162033133,7.42130676284798,626927.325426246,0.0,1.0
2002-06-20,27.8,28.15,27.7,27.85,141700,7.405324049073,7.4985565460937,7.37868619278137,7.41864297721882,531949.712652091,0.0,1.0
2002-06-21,27.9,28.19,27.84,28.0,420200,7.43196190536463,7.50921168861036,7.41597919158965,7.45859976165626,1577454.26433598,0.0,1.0
2002-06-24,27.26,27.84,27.08,27.65,425400,7.2614796250982,7.41597919158965,7.21353148377327,7.36536726463556,1596975.35470854,0.0,1.0
2002-06-25,27.45,27.64,27.11,27.4,273400,7.3120915520523,7.36270347900639,7.22152284066076,7.29877262390648,1026358.86689542,0.0,1.0
2002-06-26,26.54,27.2,26.1,27.1,525900,7.06968705979847,7.24549691132322,6.9524804921153,7.2188590550316,1974257.96671655,0.0,1.0
2002-06-27,26.1,26.49,25.61,26.3,830400,6.9524804921153,7.05636813165265,6.82195499628632,7.00575620469856,3117367.97026321,0.0,1.0
2002-06-28,26.0,26.5,26.0,26.04,955200,6.92584263582367,7.05903191728182,6.92584263582367,6.93649777834032,3585874.1392045,0.0,1.0
2002-07-01,25.8,26.23,25.72,26.0,582500,6.87256692324041,6.98710970529442,6.85125663820711,6.92584263582367,2186737.52731011,0.0,1.0
2002-07-02,26.04,26.2,25.42,25.75,314700,6.93649777834032,6.97911834840693,6.77134306933222,6.8592479950946,1181401.37312359,0.0,1.0
2002-07-03,25.9,26.35,25.57,26.0,313800,6.89920477953204,7.01907513284437,6.81129985376966,6.92584263582367,1178022.7228668,0.0,1.0
2002-07-05,26.18,26.38,25.85,25.9,152900,6.9737907771486,7.02706648973186,6.88588585138623,6.89920477953204,573995.138069899,0.0,1.0
2002-07-08,25.73,26.27,25.7,26.18,286100,6.85392042383627,6.99776484781107,6.84592906694878,6.9737907771486,1074035.37607455,0.0,1.0
2002-07-09,25.55,26.0,25.55,25.98,124000,6.80597228251134,6.92584263582367,6.80597228251134,6.92051506456535,465502.92426859,0.0,1.0
2002-07-10,24.85,25.7,24.85,25.7,192500,6.61950728846993,6.84592906694878,6.61950728846993,6.84592906694878,722655.749368578,0.0,1.0
2002-07-11,24.25,25.0,23.5,25.0,285700,6.45968015072015,6.65946407290738,6.25989622853293,6.65946407290738,1072533.7537382,0.0,1.0
2002-07-12,24.6,25.29,24.46,24.75,350300,6.55291264774086,6.7367138561531,6.51561964893258,6.5928694321783,1315045.76105877,0.0,1.0
2002-07-15,24.59,24.79,24.0,24.5,314900,6.55024886211169,6.60352457469495,6.39308550999108,6.52627479144923,1182152.18429177,0.0,1.0
2002-07-16,25.08,25.9,24.56,24.56,339300,6.68077435794068,6.89920477953204,6.54225750522421,6.54225750522421,1273751.14680913,0.0,1.0
2002-07-17,24.89,25.63,24.57,25.33,322900,6.63016243098658,6.82728256754464,6.54492129085337,6.74736899866975,1212184.63101877,0.0,1.0
2002-07-18,24.45,25.0,24.45,25.0,255200,6.51295586330341,6.65946407290738,6.51295586330341,6.65946407290738,958035.050591486,0.0,1.0
2002-07-19,24.0,24.4,23.99,24.3,323800,6.39308550999108,6.4996369351576,6.39042172436192,6.47299907886597,1215563.28127556,0.0,1.0
2002-07-22,23.66,24.78,22.8,24.1,401800,6.30251679859954,6.60086078906579,6.07343123449153,6.41972336628271,1508379.63686387,0.0,1.0
2002-07-23,23.14,24.3,23.05,23.66,325900,6.16399994588307,6.47299907886597,6.1400258752206,6.30251679859954,1223446.7985414,0.0,1.0
2002-07-24,23.35,24.18,22.0,22.0,688400,6.21993944409549,6.44103365131601,5.86032838415849,5.86032838415849,2584292.04085885,0.0,1.0
2002-07-25,23.85,24.4,23.1,23.1,344300,6.35312872555364,6.4996369351576,6.15334480336642,6.15334480336642,1292521.42601351,0.0,1.0
2002-07-26,24.55,25.01,24.09,24.1,186500,6.53959371959504,6.66212785853654,6.41705958065355,6.41972336628271,700131.414323324,0.0,1.0
2002-07-29,25.83,25.96,25.0,25.0,264200,6.8805582801279,6.91518749330702,6.65946407290738,6.65946407290738,991821.553159367,0.0,1.0
2002-07-30,26.32,26.79,25.41,25.9,250700,7.01108377595688,7.13628170052754,6.76867928370306,6.89920477953204,941141.799307546,0.0,1.0
2002-07-31,26.65,26.65,25.89,26.52,486400,7.09898870171926,7.09898870171926,6.89654099390288,7.06435948854014,1825972.76100195,0.0,1.0
2002-08-01,26.15,26.65,25.81,26.65,181600,6.96579942026111,7.09898870171926,6.87523070886957,7.09898870171926,681736.540703033,0.0,1.0
2002-08-02,25.44,26.2,25.21,26.0,209500,6.77667064059055,6.97911834840693,6.7154035711198,6.92584263582367,786474.698663465,0.0,1.0
2002-08-05,25.2,25.75,25.15,25.5,232600,6.71273978549063,6.8592479950946,6.69942085734482,6.79265335436552,873193.388587695,0.0,1.0
2002-08-06,25.4,25.92,25.35,25.35,194600,6.76601549807389,6.90453235079037,6.75269656992808,6.75269656992808,730539.266634417,0.0,1.0
2002-08-07,25.0,25.1,24.67,25.0,228800,6.81529553221341,6.84255671434226,6.72533363118819,6.81529553221341,839288.622622988,0.585,1.0
2002-08-08,24.01,25.0,23.98,24.75,789800,6.54540982913776,6.81529553221341,6.5372314744991,6.74714257689127,2897159.76463128,0.0,1.0
2002-08-09,23.35,23.97,23.0,23.7,682100,6.36548602708732,6.53450535628622,6.27007188963634,6.46090016453831,2502092.52399974,0.0,1.0
2002-08-12,23.3,23.4,22.9,23.32,573900,6.3518554360229,6.37911661815175,6.24281070750748,6.35730767244867,2105191.17361597,0.0,1.0
2002-08-13,23.0,23.55,23.0,23.15,580900,6.27007188963634,6.42000839134503,6.27007188963634,6.31096366282962,2130868.71014726,0.0,1.0
2002-08-14,23.08,23.16,22.81,22.9,522900,6.29188083533942,6.3136897810425,6.21827564359151,6.24281070750748,1918111.97888794,0.0,1.0
2002-08-15,23.07,23.55,23.0,23.25,316100,6.28915471712653,6.42000839134503,6.27007188963634,6.33822484495847,1159524.18536332,0.0,1.0
2002-08-16,23.24,23.24,22.93,23.0,197900,6.33549872674558,6.33549872674558,6.25098906214614,6.27007188963634,725940.639934832,0.0,1.0
2002-08-19,23.08,23.41,23.08,23.36,267600,6.29188083533942,6.38184273636464,6.29188083533942,6.36821214530021,981615.539396467,0.0,1.0
2002-08-20,23.41,23.43,23.05,23.1,215400,6.38184273636464,6.38729497279041,6.28370248070076,6.29733307176519,790134.481263075,0.0,1.0
2002-08-21,23.59,23.64,23.41,23.45,261900,6.43091286419657,6.444543455261,6.38184273636464,6.39274720921618,960706.688220983,0.0,1.0
2002-08-22,23.62,23.79,23.51,23.7,169400,6.43909121883523,6.48543522845428,6.40910391849349,6.46090016453831,621396.384057405,0.0,1.0
2002-08-23,23.46,23.8,23.35,23.65,377000,6.39547332742906,6.48816134666717,6.36548602708732,6.44726957347388,1382918.75318561,0.0,1.0
2002-08-26,23.79,23.79,23.3,23.46,102500,6.48543522845428,6.48543522845428,6.3518554360229,6.39547332742906,375992.499208288,0.0,1.0
2002-08-27,23.7,23.8,23.6,23.8,258400,6.46090016453831,6.48816134666717,6.43363898240946,6.48816134666717,947867.919955334,0.0,1.0
2002-08-28,23.75,23.8,23.46,23.53,324700,6.47453075560274,6.48816134666717,6.39547332742906,6.41455615491926,1191070.87310177,0.0,1.0
2002-08-29,23.75,23.85,23.51,23.76,170100,6.47453075560274,6.50179193773159,6.40910391849349,6.47725687381562,623964.137710535,0.0,1.0
2002-08-30,23.9,23.95,23.61,23.75,228100,6.51542252879602,6.52905311986045,6.43636510062234,6.47453075560274,836720.868969859,0.0,1.0
2002-09-03,23.5,23.85,23.5,23.65,153900,6.4063778002806,6.50179193773159,6.4063778002806,6.44726957347388,564538.981738103,0.0,1.0
2002-09-04,23.77,23.84,23.4,23.4,153900,6.47998299202851,6.49906581951871,6.37911661815175,6.37911661815175,564538.981738103,0.0,1.0
2002-09-05,23.75,23.81,23.6,23.65,179700,6.47453075560274,6.49088746488005,6.43363898240946,6.44726957347388,659179.044953457,0.0,1.0
2002-09-06,23.85,23.9,23.56,23.78,94800,6.50179193773159,6.51542252879602,6.42273450955792,6.48270911024139,347747.209023861,0.0,1.0
2002-09-09,23.89,23.98,23.71,23.98,113600,6.51269641058313,6.5372314744991,6.4636262827512,6.5372314744991,416709.735707918,0.0,1.0
2002-09-10,24.1,24.14,23.71,23.8,255200,6.56994489305373,6.58084936590527,6.4636262827512,6.48816134666717,936129.617541025,0.0,1.0
2002-09-11,24.19,24.25,24.01,24.05,49000,6.59447995696969,6.61083666624701,6.54540982913776,6.5563143019893,179742.755719084,0.0,1.0
2002-09-12,23.81,24.21,23.78,24.21,188700,6.49088746488005,6.59993219339546,6.48270911024139,6.59993219339546,692193.020493697,0.0,1.0
2002-09-13,23.75,24.0,23.37,23.6,304400,6.47453075560274,6.54268371092487,6.37093826351309,6.43363898240946,1116606.017161,0.0,1.0
2002-09-16,23.85,23.9,23.78,23.9,120800,6.50179193773159,6.51542252879602,6.48270911024139,6.51542252879602,443120.91614011,0.0,1.0
2002-09-17,23.7,24.0,23.7,23.88,175800,6.46090016453831,6.54268371092487,6.46090016453831,6.50997029237025,644872.98888602,0.0,1.0
2002-09-18,23.66,23.85,23.59,23.71,221600,6.44999569168677,6.50179193773159,6.43091286419657,6.4636262827512,812877.442190797,0.0,1.0
2002-09-19,23.65,23.79,23.6,23.6,296100,6.44726957347388,6.48543522845428,6.43363898240946,6.43363898240946,1086159.79527389,0.0,1.0
2002-09-20,23.59,23.75,23.4,23.65,97100,6.43091286419657,6.47453075560274,6.37911661815175,6.44726957347388,356184.113884144,0.0,1.0
2002-09-23,23.68,23.75,23.33,23.47,136700,6.45544792811254,6.47453075560274,6.36003379066155,6.39819944564195,501445.6062612,0.0,1.0
2002-09-24,23.52,23.61,23.48,23.61,158900,6.41183003670637,6.43636510062234,6.40092556385483,6.43636510062234,582880.079260459,0.0,1.0
2002-09-25,23.6,23.62,23.48,23.52,131100,6.43363898240946,6.43909121883523,6.40092556385483,6.41183003670637,480903.577036162,0.0,1.0
2002-09-26,24.02,24.03,23.5,23.54,93500,6.54813594735064,6.55086206556353,6.4063778002806,6.41728227313215,342978.523668048,0.0,1.0
2002-09-27,23.42,23.95,23.42,23.9,74700,6.38456885457752,6.52905311986045,6.38456885457752,6.51542252879602,274015.996983992,0.0,1.0
2002-09-30,23.4,23.45,23.1,23.35,129400,6.37911661815175,6.39274720921618,6.29733307176519,6.36548602708732,474667.603878561,0.0,1.0
2002-10-01,23.3,23.59,23.01,23.55,100300,6.3518554360229,6.43091286419657,6.27279800784922,6.42000839134503,367922.416298452,0.0,1.0
2002-10-02,22.7,23.4,22.65,23.4,151700,6.18828834324978,6.37911661815175,6.17465775218535,6.37911661815175,556468.898828266,0.0,1.0
2002-10-03,22.93,24.1,22.6,22.7,123000,6.25098906214614,6.56994489305373,6.16102716112092,6.18828834324978,451190.999049946,0.0,1.0
2002-10-04,22.7,23.04,22.5,22.9,115300,6.18828834324978,6.28097636248788,6.13376597899207,6.24281070750748,422945.708865518,0.0,1.0
2002-10-07,21.74,22.8,21.7,22.8,133300,5.92658099481278,6.21554952537863,5.91567652196124,6.21554952537863,488973.659945998,0.0,1.0
2002-10-08,21.0,21.77,20.7,21.5,349900,5.72484824705926,5.93475934945144,5.6430647006727,5.86115415770353,1283510.00461444,0.0,1.0
2002-10-09,20.05,20.92,19.7,20.9,288400,5.46586701683515,5.70303930135618,5.37045287938417,5.69758706493041,1057914.50508947,0.0,1.0
2002-10-10,20.39,20.45,19.4,19.8,475500,5.55855503607326,5.57491174535057,5.28866933299761,5.39771406151302,1744238.37437601,0.0,1.0
2002-10-11,20.63,21.15,20.57,20.65,192100,5.6239818731825,5.76574002025254,5.60762516390519,5.62943410960828,704664.9668089,0.0,1.0
2002-10-14,20.14,20.6,20.0,20.5,471100,5.49040208075112,5.61580351854385,5.45223642577073,5.58854233641499,1728098.20855634,0.0,1.0
2002-10-15,21.1,21.35,20.46,20.65,436800,5.75210942918812,5.82026238451025,5.57763786356345,5.62943410960828,1602278.27955298,0.0,1.0
2002-10-16,20.8,20.93,20.45,20.85,207300,5.67032588280156,5.70576541956907,5.57491174535057,5.68395647386598,760421.903276859,0.0,1.0
2002-10-17,21.2,21.2,20.9,20.9,247400,5.77937061131697,5.77937061131697,5.69758706493041,5.69758706493041,907517.505406151,0.0,1.0
2002-10-18,20.81,21.3,20.81,21.2,299100,5.67305200101444,5.80663179344582,5.67305200101444,5.77937061131697,1097164.45378731,0.0,1.0
2002-10-21,20.9,21.0,20.75,20.8,296000,5.69758706493041,5.72484824705926,5.65669529173713,5.67032588280156,1085792.97332345,0.0,1.0
2002-10-22,20.63,20.95,20.63,20.83,293400,5.6239818731825,5.71121765599484,5.6239818731825,5.67850423744021,1076255.60261182,0.0,1.0
2002-10-23,20.5,20.75,20.37,20.75,157600,5.58854233641499,5.65669529173713,5.55310279964749,5.65669529173713,578111.393904647,0.0,1.0
2002-10-24,20.5,20.84,20.5,20.5,343400,5.58854233641499,5.6812303556531,5.58854233641499,5.58854233641499,1259666.57783538,0.0,1.0
2002-10-25,20.7,20.79,20.46,20.5,205700,5.6430647006727,5.66759976458867,5.57763786356345,5.58854233641499,754552.752069706,0.0,1.0
2002-10-28,20.42,20.93,20.38,20.76,257700,5.56673339071191,5.70576541956907,5.55582891786037,5.65942140995002,945300.166302204,0.0,1.0
2002-10-29,19.7,20.32,19.5,20.32,474400,5.37045287938417,5.53947220858306,5.31593051512646,5.53947220858306,1740203.33292109,0.0,1.0
2002-10-30,19.65,20.0,19.55,19.85,337600,5.35682228831974,5.45223642577073,5.32956110619089,5.41134465257745,1238390.90470944,0.0,1.0
2002-10-31,20.0,20.06,19.73,20.0,720400,5.45223642577073,5.46859313504804,5.37863123402282,5.45223642577073,2642585.33102098,0.0,1.0
2002-11-01,19.96,20.2,19.9,20.0,258000,5.44133195291919,5.50675879002843,5.42497524364187,5.45223642577073,946400.632153544,0.0,1.0
2002-11-04,20.44,20.57,20.08,20.08,188000,5.57218562713768,5.60762516390519,5.47404537147381,5.47404537147381,689625.266840568,0.0,1.0
2002-11-05,20.82,20.85,20.38,20.45,193800,5.67577811922733,5.68395647386598,5.55582891786037,5.57491174535057,710900.9399665,0.0,1.0
2002-11-06,21.0,21.09,20.68,20.94,169700,5.72484824705926,5.74938331097523,5.63761246424693,5.70849153778195,622496.849908747,0.0,1.0
2002-11-07,21.05,21.22,20.8,21.05,311800,5.73847883812369,5.78482284774274,5.67032588280156,5.73847883812369,1143750.84149409,0.0,1.0
2002-11-08,20.09,21.06,20.07,21.06,435200,5.4767714896867,5.74120495633658,5.47131925326092,5.74120495633658,1596409.12834582,0.0,1.0
2002-11-11,19.69,20.09,19.57,20.09,374200,5.36772676117128,5.4767714896867,5.33501334261666,5.4767714896867,1372647.73857309,0.0,1.0
2002-11-12,19.9,19.98,19.65,19.7,452600,5.42497524364187,5.44678418934496,5.35682228831974,5.37045287938417,1660236.14772362,0.0,1.0
2002-11-13,19.66,19.88,19.61,19.8,292100,5.35954840653262,5.4195230072161,5.3459178154682,5.39771406151302,1071486.91725601,0.0,1.0
2002-11-14,19.1,19.5,18.97,19.1,653200,5.36636370206484,5.47874828221279,5.32983871351675,5.36636370206484,2324874.10333361,0.585,1.0
2002-11-15,19.0,19.25,19.0,19.06,285100,5.33826755702785,5.40850791962032,5.33826755702785,5.35512524405004,1014729.95538948,0.0,1.0
2002-11-18,18.7,19.05,18.7,18.97,638200,5.25397912191688,5.35231562954634,5.25397912191688,5.32983871351675,2271485.99624542,0.0,1.0
2002-11-19,19.0,19.1,18.57,18.7,554300,5.33826755702785,5.36636370206484,5.2174541333688,5.25397912191688,1972868.51726549,0.0,1.0
2002-11-20,19.52,19.6,19.0,19.0,473800,5.48436751122019,5.50684442724978,5.33826755702785,5.33826755702785,1686352.34255888,0.0,1.0
2002-11-21,19.63,19.65,19.45,19.55,338500,5.51527327076088,5.52089249976828,5.4647002096943,5.49279635473129,1204791.61662343,0.0,1.0
2002-11-22,19.93,19.97,19.5,19.55,384400,5.59956170587184,5.61080016388664,5.47874828221279,5.49279635473129,1368159.22431329,0.0,1.0
2002-11-25,20.08,20.15,19.9,20.0,253400,5.64170592342733,5.66137322495322,5.59113286236075,5.61922900739774,901903.089076447,0.0,1.0
2002-11-26,20.2,20.2,19.92,20.0,342400,5.67542129747171,5.67542129747171,5.59675209136815,5.61922900739774,1218672.52446636,0.0,1.0
2002-11-27,20.53,20.53,20.15,20.35,344000,5.76813857609378,5.76813857609378,5.66137322495322,5.7175655150272,1224367.2558891,0.0,1.0
2002-11-29,20.4,20.65,20.4,20.54,105900,5.73161358754569,5.80185395013816,5.73161358754569,5.77094819059747,376920.036042604,0.0,1.0
2002-12-02,20.76,20.79,20.5,20.6,256800,5.83275970967885,5.84118855318995,5.75970973258268,5.78780587761967,914004.39334977,0.0,1.0
2002-12-03,21.34,21.4,20.77,20.8,607800,5.99571735089338,6.01257503791558,5.83556932418255,5.84399816769365,2163286.09921336,0.0,1.0
2002-12-04,21.28,21.38,21.21,21.34,358600,5.97885966387119,6.00695580890818,5.9591923623453,5.99571735089338,1276331.6801216,0.0,1.0
2002-12-05,21.46,21.51,21.2,21.28,195800,6.02943272493777,6.04348079745627,5.9563827478416,5.97885966387119,696892.757857808,0.0,1.0
2002-12-06,21.51,21.59,21.2,21.2,179400,6.04348079745627,6.06595771348586,5.9563827478416,5.9563827478416,638521.760774722,0.0,1.0
2002-12-09,21.65,21.75,21.45,21.51,192200,6.08281540050805,6.11091154554504,6.02662311043407,6.04348079745627,684079.612156643,0.0,1.0
2002-12-10,21.36,21.7,21.25,21.6,177100,6.00133657990078,6.09686347302654,5.97043082036009,6.06876732798956,630335.584354534,0.0,1.0
2002-12-11,21.55,21.57,21.23,21.24,140000,6.05471925547106,6.06033848447846,5.9648115913527,5.9676212058564,498288.99948975,0.0,1.0
2002-12-12,21.6,21.8,21.45,21.55,138300,6.06876732798956,6.12495961806353,6.02662311043407,6.05471925547106,492238.347353089,0.0,1.0
2002-12-13,21.48,21.67,21.48,21.6,168100,6.03505195394517,6.08843462951545,6.03505195394517,6.06876732798956,598302.720101621,0.0,1.0
2002-12-16,21.74,21.74,21.45,21.6,393800,6.10810193104134,6.10810193104134,6.02662311043407,6.06876732798956,1401615.77142188,0.0,1.0
2002-12-17,21.6,21.88,21.5,21.5,316100,6.06876732798956,6.14743653409312,6.04067118295257,6.04067118295257,1125065.37670507,0.0,1.0
2002-12-18,21.95,21.95,21.51,21.55,260500,6.16710383561901,6.16710383561901,6.04348079745627,6.05471925547106,927173.459764857,0.0,1.0
2002-12-19,21.65,21.77,21.6,21.7,171000,6.08281540050805,6.11653077455244,6.06876732798956,6.09686347302654,608624.420805338,0.0,1.0
2002-12-20,22.0,22.0,21.6,21.65,147600,6.18115190813751,6.18115190813751,6.06876732798956,6.08281540050805,525338.973747765,0.0,1.0
2002-12-23,22.28,22.3,21.8,21.8,191100,6.25982111424108,6.26544034324848,6.12495961806353,6.12495961806353,680164.484303509,0.0,1.0
2002-12-24,22.24,22.4,21.95,22.13,54200,6.24858265622628,6.29353648828546,6.16710383561901,6.2176768966856,192909.026945318,0.0,1.0
2002-12-26,22.25,22.53,22.04,22.25,104800,6.25139227072998,6.33006147683355,6.19239036615231,6.25139227072998,373004.90818947,0.0,1.0
2002-12-27,22.35,22.39,22.02,22.1,88800,6.27948841576697,6.29072687378177,6.18677113714491,6.2092480531745,316057.59396207,0.0,1.0
2002-12-30,22.4,22.44,22.1,22.35,170800,6.29353648828546,6.30477494630026,6.2092480531745,6.27948841576697,607912.579377496,0.0,1.0
2002-12-31,22.1,22.54,22.1,22.37,346700,6.2092480531745,6.33287109133725,6.2092480531745,6.28510764477437,1233977.11516497,0.0,1.0
2003-01-02,22.25,22.39,22.13,22.13,127200,6.25139227072998,6.29072687378177,6.2176768966856,6.2176768966856,452731.14810783,0.0,1.0
2003-01-03,22.22,22.45,22.06,22.25,270200,6.24296342721888,6.30758456080396,6.1980095951597,6.25139227072998,961697.769015218,0.0,1.0
2003-01-06,22.38,22.47,22.11,22.22,219100,6.28791725927807,6.31320378981136,6.2120576676782,6.24296342721888,779822.284201459,0.0,1.0
2003-01-07,22.16,22.45,22.06,22.45,144900,6.22610574019669,6.30758456080396,6.1980095951597,6.30758456080396,515729.114471892,0.0,1.0
2003-01-08,21.91,22.14,21.91,22.14,87000,6.15586537760422,6.22048651118929,6.15586537760422,6.22048651118929,309651.021111488,0.0,1.0
2003-01-09,21.95,22.05,21.86,21.88,174600,6.16710383561901,6.195199980656,6.14181730508573,6.14743653409312,621437.566506503,0.0,1.0
2003-01-10,21.95,22.1,21.87,21.9,175600,6.16710383561901,6.2092480531745,6.14462691958942,6.15305576310052,624996.773645716,0.0,1.0
2003-01-13,21.78,22.0,21.78,21.95,396200,6.11934038905614,6.18115190813751,6.11934038905614,6.16710383561901,1410157.86855599,0.0,1.0
2003-01-14,21.76,21.84,21.76,21.76,131800,6.11372116004874,6.13619807607833,6.11372116004874,6.11372116004874,469103.500948207,0.0,1.0
2003-01-15,21.78,21.86,21.54,21.86,132900,6.11934038905614,6.14181730508573,6.05190964096736,6.14181730508573,473018.628801341,0.0,1.0
2003-01-16,21.76,22.0,21.75,21.75,519400,6.11372116004874,6.18115190813751,6.11091154554504,6.11091154554504,1848652.18810697,0.0,1.0
2003-01-17,21.55,21.76,21.48,21.76,112100,6.05471925547106,6.11372116004874,6.03505195394517,6.11372116004874,398987.120305721,0.0,1.0
2003-01-21,21.75,21.78,21.55,21.65,128500,6.11091154554504,6.11934038905614,6.05471925547106,6.08281540050805,457358.117388806,0.0,1.0
2003-01-22,21.7,21.8,21.6,21.77,201200,6.09686347302654,6.12495961806353,6.06876732798956,6.11653077455244,716112.476409556,0.0,1.0
2003-01-23,21.69,21.76,21.65,21.75,163700,6.09405385852285,6.11372116004874,6.08281540050805,6.11091154554504,582642.208689086,0.0,1.0
2003-01-24,21.51,21.7,21.51,21.7,102700,6.04348079745627,6.09686347302654,6.04348079745627,6.09686347302654,365530.573197124,0.0,1.0
2003-01-27,21.48,21.59,21.42,21.53,119700,6.03505195394517,6.06595771348586,6.01819426692298,6.04910002646366,426037.094563736,0.0,1.0
2003-01-28,21.7,21.75,21.41,21.52,199400,6.09686347302654,6.11091154554504,6.01538465241928,6.04629041195996,709705.903558973,0.0,1.0
2003-01-29,21.7,21.75,21.41,21.52,864700,6.09686347302654,6.11091154554504,6.01538465241928,6.04629041195996,3077646.41327705,0.0,1.0
2003-01-30,21.78,22.04,21.78,21.96,368600,6.11934038905614,6.19239036615231,6.11934038905614,6.16991345012271,1311923.75151373,0.0,1.0
2003-01-31,22.18,22.18,21.65,21.65,184100,6.23172496920409,6.23172496920409,6.08281540050805,6.08281540050805,655250.034329021,0.0,1.0
2003-02-03,22.18,22.28,22.1,22.12,151800,6.23172496920409,6.25982111424108,6.2092480531745,6.2148672821819,540287.643732458,0.0,1.0
2003-02-04,22.18,22.21,22.05,22.14,156200,6.23172496920409,6.24015381271519,6.195199980656,6.22048651118929,555948.155144993,0.0,1.0
2003-02-05,22.14,22.27,22.09,22.18,155200,6.22048651118929,6.25701149973738,6.2064384386708,6.23172496920409,552388.948005781,0.0,1.0
2003-02-06,21.61,21.79,21.4,21.4,163300,6.23593939095964,6.28788150527582,6.17534025759076,6.17534025759076,565899.181944573,0.585,1.0
2003-02-07,21.41,21.77,21.41,21.7,103800,6.17822593060832,6.28211015924069,6.17822593060832,6.26191044811773,359708.114426496,0.0,1.0
2003-02-10,21.7,21.7,21.4,21.49,110500,6.26191044811773,6.26191044811773,6.17534025759076,6.20131131474885,382926.268247859,0.0,1.0
2003-02-11,21.41,21.67,21.41,21.6,151000,6.17822593060832,6.25325342906503,6.17822593060832,6.23305371794207,523274.810003862,0.0,1.0
2003-02-12,21.29,21.56,21.29,21.31,94900,6.14359785439753,6.22151102587181,6.14359785439753,6.14936920043266,328866.089201102,0.0,1.0
2003-02-13,21.12,21.24,21.09,21.2,146900,6.09454141309891,6.1291694893097,6.08588439404622,6.11762679723944,509066.686023625,0.0,1.0
2003-02-14,20.9,21.23,20.8,21.18,183100,6.03105660671247,6.12628381629214,6.00219987653681,6.11185545120431,634514.024580841,0.0,1.0
2003-02-18,21.0,21.1,20.82,20.93,263100,6.05991333688813,6.08877006706378,6.00797122257194,6.03971362576516,911745.712000105,0.0,1.0
2003-02-19,21.38,21.44,21.0,21.05,171900,6.16956891155562,6.18688294966102,6.05991333688813,6.07434170197595,595701.588342145,0.0,1.0
2003-02-20,21.3,21.44,21.17,21.3,118600,6.1464835274151,6.18688294966102,6.10896977818674,6.1464835274151,410995.976599059,0.0,1.0
2003-02-21,21.54,21.71,21.18,21.35,94200,6.21573967983668,6.2647961211353,6.11185545120431,6.16091189250293,326440.311936184,0.0,1.0
2003-02-24,21.3,21.65,21.28,21.65,114500,6.1464835274151,6.2474820830299,6.14071218137997,6.2474820830299,396787.852618822,0.0,1.0
2003-02-25,21.77,21.77,21.18,21.3,159900,6.28211015924069,6.28211015924069,6.11185545120431,6.1464835274151,554116.835229255,0.0,1.0
2003-02-26,21.05,21.45,20.9,21.45,902100,6.07434170197595,6.18976862267859,6.03105660671247,6.18976862267859,3126133.81526148,0.0,1.0
2003-02-27,21.14,21.14,21.0,21.0,623500,6.10031275913405,6.10031275913405,6.05991333688813,6.05991333688813,2160674.46382389,0.0,1.0
2003-02-28,21.01,21.33,21.01,21.19,441800,6.06279900990569,6.1551405464678,6.06279900990569,6.11474112422187,1531011.99377289,0.0,1.0
2003-03-03,21.05,21.07,20.99,21.01,170500,6.07434170197595,6.08011304801109,6.05702766387056,6.06279900990569,590850.033812308,0.0,1.0
2003-03-04,20.9,21.05,20.86,21.02,296300,6.03105660671247,6.07434170197595,6.0195139146422,6.06568468292326,1026796.8622791,0.0,1.0
2003-03-05,20.67,20.86,20.45,20.8,451200,5.96468612730845,6.0195139146422,5.90120132092201,6.00219987653681,1563586.71704465,0.0,1.0
2003-03-06,20.33,20.7,20.31,20.7,309500,5.86657324471122,5.97334314636115,5.86080189867609,5.97334314636115,1072540.09070328,0.0,1.0
2003-03-07,20.37,20.54,20.31,20.34,184200,5.87811593678148,5.9271723780801,5.86080189867609,5.86945891772878,638325.960282856,0.0,1.0
2003-03-10,20.12,20.4,19.95,20.35,171700,5.80597411134234,5.88677295583418,5.75691767004372,5.87234459074635,595008.509123596,0.0,1.0
2003-03-11,20.03,20.23,19.95,20.22,245000,5.78000305418425,5.83771651453556,5.75691767004372,5.834830841518,849022.042721496,0.0,1.0
2003-03-12,20.0,20.12,19.89,20.03,133800,5.77134603513155,5.80597411134234,5.73960363193832,5.78000305418425,463669.997208719,0.0,1.0
2003-03-13,20.08,20.25,19.96,20.25,207000,5.79443141927207,5.84348786057069,5.75980334306128,5.84348786057069,717336.991197347,0.0,1.0
2003-03-14,20.12,20.17,19.96,20.04,222900,5.80597411134234,5.82040247643017,5.75980334306128,5.78288872720181,772436.789071925,0.0,1.0
2003-03-17,20.8,20.8,19.97,20.0,182600,6.00219987653681,6.00219987653681,5.76268901607885,5.77134603513155,632781.326534471,0.0,1.0
2003-03-18,20.9,20.98,20.81,20.98,200200,6.03105660671247,6.05414199085299,6.00508554955438,6.05414199085299,693772.297766709,0.0,1.0
2003-03-19,20.85,20.97,20.73,20.9,345400,6.01662824162464,6.05125631783543,5.98200016541385,6.03105660671247,1196947.81043267,0.0,1.0
2003-03-20,21.3,21.3,20.6,20.88,247600,6.1464835274151,6.1464835274151,5.94448641618549,6.02528526067734,858032.072562623,0.0,1.0
2003-03-21,21.88,22.01,21.06,21.2,202800,6.31385256243391,6.35136631166227,6.07722737499352,6.11762679723944,702782.327607836,0.0,1.0
2003-03-24,21.0,21.8,21.0,21.8,181700,6.05991333688813,6.29076717829339,6.05991333688813,6.29076717829339,629662.470051004,0.0,1.0
2003-03-25,21.16,21.17,21.0,21.0,191900,6.10608410516918,6.10896977818674,6.05991333688813,6.05991333688813,665009.51019696,0.0,1.0
2003-03-26,21.1,21.14,20.96,21.14,211600,6.08877006706378,6.10031275913405,6.04837064481786,6.10031275913405,733277.813223955,0.0,1.0
2003-03-27,20.83,21.1,20.82,21.1,170000,6.01085689558951,6.08877006706378,6.00797122257194,6.08877006706378,589117.335765936,0.0,1.0
2003-03-28,20.8,21.01,20.75,20.85,108300,6.00219987653681,6.06279900990569,5.98777151144898,6.01662824162464,375302.396843829,0.0,1.0
2003-03-31,20.44,20.82,20.44,20.66,223300,5.89831564790444,6.00797122257194,5.89831564790444,5.96180045429089,773822.947509022,0.0,1.0
2003-04-01,21.35,21.35,20.5,20.5,262500,6.16091189250293,6.16091189250293,5.91562968600984,5.91562968600984,909666.474344461,0.0,1.0
2003-04-02,21.58,21.78,21.4,21.4,196200,6.22728237190694,6.28499583225826,6.17534025759076,6.17534025759076,679910.713395746,0.0,1.0
2003-04-03,21.39,21.62,21.34,21.6,155800,6.17245458457319,6.2388250639772,6.15802621948536,6.23305371794207,539908.711249017,0.0,1.0
2003-04-04,21.0,21.51,21.0,21.3,92400,6.05991333688813,6.20708266078398,6.05991333688813,6.1464835274151,320202.59896925,0.0,1.0
2003-04-07,21.4,21.67,21.2,21.2,167200,6.17534025759076,6.25325342906503,6.11762679723944,6.11762679723944,579414.226706262,0.0,1.0
2003-04-08,21.01,21.55,21.01,21.42,132000,6.06279900990569,6.21862535285424,6.06279900990569,6.18111160362589,457432.284241786,0.0,1.0
2003-04-09,21.19,21.25,20.9,20.9,94900,6.11474112422187,6.13205516232727,6.03105660671247,6.03105660671247,328866.089201103,0.0,1.0
2003-04-10,20.98,21.19,20.97,21.18,69500,6.05414199085299,6.11474112422187,6.05125631783543,6.11185545120431,240845.028445486,0.0,1.0
2003-04-11,20.8,21.19,20.8,21.01,130300,6.00219987653681,6.11474112422187,6.00219987653681,6.06279900990569,451541.110884127,0.0,1.0
2003-04-14,21.06,21.1,20.81,20.81,251300,6.07722737499352,6.08877006706378,6.00508554955438,6.00508554955438,870854.038105764,0.0,1.0
2003-04-15,21.2,21.2,20.94,21.0,165700,6.11762679723944,6.11762679723944,6.04259929878273,6.05991333688813,574216.132567151,0.0,1.0
2003-04-16,21.06,21.34,21.0,21.2,251800,6.07722737499352,6.15802621948536,6.05991333688813,6.11762679723944,872586.736152134,0.0,1.0
2003-04-17,20.73,21.1,20.73,21.06,307200,5.98200016541385,6.08877006706378,5.98200016541385,6.07722737499352,1064569.67968997,0.0,1.0
2003-04-21,21.21,21.21,20.74,20.74,216100,6.12051247025701,6.12051247025701,5.98488583843141,5.98488583843141,748872.095641288,0.0,1.0
2003-04-22,21.4,21.45,21.1,21.1,169600,6.17534025759076,6.18976862267859,6.08877006706378,6.08877006706378,587731.17732884,0.0,1.0
2003-04-23,21.56,21.56,21.3,21.35,117500,6.22151102587181,6.22151102587181,6.1464835274151,6.16091189250293,407184.040897044,0.0,1.0
2003-04-24,21.26,21.52,21.25,21.5,149200,6.13494083534484,6.20996833380155,6.13205516232727,6.20419698776641,517037.097036928,0.0,1.0
2003-04-25,20.31,21.0,20.0,21.0,624400,5.86080189867609,6.05991333688813,5.77134603513155,6.05991333688813,2163793.32030736,0.0,1.0
2003-04-28,20.33,20.45,20.2,20.3,646300,5.86657324471122,5.90120132092201,5.82905949548286,5.85791622565852,2239685.49473838,0.0,1.0
2003-04-29,20.32,20.52,20.3,20.31,154500,5.86368757169365,5.92140103204497,5.85791622565852,5.86080189867609,535403.696328455,0.0,1.0
2003-04-30,20.25,20.47,20.25,20.36,276000,5.84348786057069,5.90697266695714,5.84348786057069,5.87523026376392,956449.321596462,0.0,1.0
2003-05-01,20.17,20.34,20.15,20.3,445600,5.82040247643017,5.86945891772878,5.81463113039503,5.85791622565852,1544180.4989253,0.0,1.0
2003-05-02,20.5,20.58,20.25,20.25,493300,5.91562968600984,5.93871507015036,5.84348786057069,5.84348786057069,1709479.89254904,0.0,1.0
2003-05-05,20.47,20.47,20.17,20.2,306000,6.02961377020368,6.02961377020368,5.94124620151482,5.9500829583837,1038842.65870456,0.425,1.0
2003-05-06,20.63,20.82,20.28,20.38,500700,6.07674314017108,6.13270926700736,5.9736476433674,6.00310349959702,1699831.7621352,0.0,1.0
2003-05-07,20.51,20.62,20.4,20.58,305700,6.04139611269553,6.07379755454812,6.00899467084295,6.06201521205627,1037824.18550975,0.0,1.0
2003-05-08,20.57,20.6,20.39,20.51,257900,6.05906962643331,6.06790638330219,6.00604908521999,6.04139611269553,875547.456470278,0.0,1.0
2003-05-09,20.7,20.81,20.58,20.62,185700,6.09736223953182,6.1297636813844,6.06201521205627,6.07379755454812,630434.907586392,0.0,1.0
2003-05-12,21.0,21.1,20.71,20.75,215900,6.18572980822068,6.21518566445031,6.10030782515478,6.11209016764663,732961.209197104,0.0,1.0
2003-05-13,21.0,21.05,20.9,20.9,386200,6.18572980822068,6.20045773633549,6.15627395199106,6.15627395199106,1311114.49278333,0.0,1.0
2003-05-14,20.94,21.08,20.86,21.07,297800,6.16805629448291,6.20929449320438,6.14449160949921,6.20634890758142,1011004.39137979,0.0,1.0
2003-05-15,20.95,21.07,20.95,20.98,207500,6.17100188010587,6.20634890758142,6.17100188010587,6.17983863697476,704443.959742469,0.0,1.0
2003-05-16,21.2,21.2,20.6,20.85,524900,6.24464152067993,6.24464152067993,6.06790638330219,6.14154602387625,1781988.59984974,0.0,1.0
2003-05-19,21.1,21.16,20.89,21.16,205900,6.21518566445031,6.23285917818808,6.1533283663681,6.23285917818808,699012.10270349,0.0,1.0
2003-05-20,21.0,21.2,21.0,21.1,192300,6.18572980822068,6.24464152067993,6.18572980822068,6.21518566445031,652841.317872177,0.0,1.0
2003-05-21,21.05,21.15,20.97,21.0,97800,6.20045773633549,6.22991359256512,6.1768930513518,6.18572980822068,332022.261507535,0.0,1.0
2003-05-22,21.05,21.18,21.0,21.05,173100,6.20045773633549,6.238750349434,6.18572980822068,6.20045773633549,587659.033404441,0.0,1.0
2003-05-23,21.27,21.35,20.97,21.02,184800,6.26526062004066,6.28882530502436,6.1768930513518,6.19162097946661,627379.488001968,0.0,1.0
2003-05-27,21.39,21.4,21.01,21.15,241000,6.30060764751621,6.30355323313917,6.18867539384364,6.22991359256512,818173.466496072,0.0,1.0
2003-05-28,21.28,21.45,21.22,21.39,251700,6.26820620566362,6.31828116125398,6.25053269192585,6.30060764751621,854499.010444239,0.0,1.0
2003-05-29,20.92,21.25,20.71,21.2,341200,6.16216512323698,6.25936944879474,6.10030782515478,6.24464152067993,1158343.51356208,0.0,1.0
2003-05-30,21.37,21.38,20.85,20.88,173500,6.29471647627028,6.29766206189325,6.14154602387625,6.15038278074514,589016.997664185,0.0,1.0
2003-06-02,21.57,21.65,21.34,21.37,171700,6.35362818872953,6.37719287371323,6.2858797194014,6.29471647627028,582906.158495334,0.0,1.0
2003-06-03,21.11,21.6,21.03,21.6,212900,6.21813125007327,6.36246494559842,6.19456656508957,6.36246494559842,722776.477249019,0.0,1.0
2003-06-04,21.7,21.77,21.2,21.2,161800,6.39192080182804,6.41253990118877,6.24464152067993,6.24464152067993,549296.543066657,0.0,1.0
2003-06-05,21.73,21.76,21.56,21.71,201100,6.40075755869693,6.40959431556581,6.35068260310657,6.394866387451,682716.531586556,0.0,1.0
2003-06-06,21.68,21.8,21.46,21.57,231400,6.38602963058211,6.42137665805766,6.32122674687695,6.35362818872953,785582.324262204,0.0,1.0
2003-06-09,21.28,21.71,21.27,21.6,162600,6.26820620566362,6.394866387451,6.26526062004066,6.36246494559842,552012.471586147,0.0,1.0
2003-06-10,21.89,21.89,21.2,21.22,306000,6.44788692866432,6.44788692866432,6.24464152067993,6.25053269192585,1038842.65870456,0.0,1.0
2003-06-11,22.26,22.26,21.7,21.79,238800,6.55687359671392,6.55687359671392,6.39192080182804,6.4184310724347,810704.663067478,0.0,1.0
2003-06-12,22.03,22.26,21.96,22.25,133000,6.48912512738579,6.55687359671392,6.46850602802506,6.55392801109096,451523.116365052,0.0,1.0
2003-06-13,21.81,22.03,21.56,22.03,165400,6.42432224368062,6.48912512738579,6.35068260310657,6.48912512738579,561518.221404359,0.0,1.0
2003-06-16,22.25,22.3,21.87,21.9,252800,6.55392801109096,6.56865593920577,6.4419957574184,6.45083251428728,858233.412158536,0.0,1.0
2003-06-17,22.1,22.21,22.04,22.2,252800,6.50974422674653,6.54214566859911,6.49207071300875,6.53920008297615,858233.412158535,0.0,1.0
2003-06-18,21.84,22.07,21.79,22.07,77900,6.43315900054951,6.50090746987764,6.4184310724347,6.50090746987764,264463.539585245,0.0,1.0
2003-06-19,21.8,21.96,21.74,21.74,124800,6.42137665805766,6.46850602802506,6.40370314431989,6.40370314431989,423684.84904029,0.0,1.0
2003-06-20,22.0,22.07,21.8,21.8,245400,6.4802883705169,6.50090746987764,6.42137665805766,6.42137665805766,833111.073353263,0.0,1.0
2003-06-23,22.0,22.05,21.97,22.01,265700,6.4802883705169,6.49501629863172,6.47145161364802,6.48323395613987,902027.759535297,0.0,1.0
2003-06-24,22.25,22.25,21.82,22.0,195000,6.55392801109096,6.55392801109096,6.42726782930359,6.4802883705169,662007.576625453,0.0,1.0
2003-06-25,22.28,22.4,22.12,22.4,248000,6.56276476795985,6.59811179543539,6.51563539799245,6.59811179543539,841937.841041601,0.0,1.0
2003-06-26,22.65,22.65,22.21,22.21,319200,6.67175143600945,6.67175143600945,6.54214566859911,6.54214566859911,1083655.47927613,0.0,1.0
2003-06-27,22.77,23.05,22.55,22.55,386000,6.707098463485,6.78957486092794,6.64229557977983,6.64229557977983,1310435.51065346,0.0,1.0
2003-06-30,22.3,22.9,22.3,22.77,974400,6.56865593920577,6.74539107658351,6.56865593920577,6.707098463485,3308000.93673765,0.0,1.0
2003-07-01,22.35,22.35,22.02,22.31,394000,6.58338386732058,6.58338386732058,6.48617954176283,6.57160152482873,1337594.79584835,0.0,1.0
2003-07-02,22.68,22.76,22.29,22.35,350500,6.68058819287834,6.70415287786204,6.56571035358281,6.58338386732058,1189916.18260113,0.0,1.0
2003-07-03,22.72,22.77,22.47,22.55,132700,6.69237053537019,6.707098463485,6.61873089479613,6.64229557977983,450504.643170244,0.0,1.0
2003-07-07,23.01,23.02,22.75,22.8,262900,6.77779251843609,6.78073810405905,6.70120729223907,6.71593522035388,892522.009717085,0.0,1.0
2003-07-08,23.0,23.08,22.76,23.06,138400,6.77484693281313,6.79841161779683,6.70415287786204,6.7925204465509,469855.633871603,0.0,1.0
2003-07-09,23.05,23.05,22.77,22.87,216900,6.78957486092794,6.78957486092794,6.707098463485,6.73655431971462,736356.119846465,0.0,1.0
2003-07-10,22.6,22.96,22.45,22.95,262200,6.65702350789464,6.76306459032128,6.61283972355021,6.76011900469832,890145.572262532,0.0,1.0
2003-07-11,22.95,22.957,22.52,22.52,211200,6.76011900469832,6.76218091463439,6.63345882291094,6.63345882291094,717005.129145105,0.0,1.0
2003-07-14,22.95,23.06,22.88,22.9,147500,6.76011900469832,6.7925204465509,6.73949990533758,6.74539107658351,500749.320780791,0.0,1.0
2003-07-15,22.9,23.08,22.88,22.93,161500,6.74539107658351,6.79841161779683,6.73949990533758,6.75422783345239,548278.069871849,0.0,1.0
2003-07-16,22.94,23.0,22.85,22.9,174400,6.75717341907536,6.77484693281313,6.73066314846869,6.74539107658351,592072.41724861,0.0,1.0
2003-07-17,22.31,22.9,22.16,22.9,359900,6.57160152482873,6.74539107658351,6.5274177404843,6.74539107658351,1221828.34270513,0.0,1.0
2003-07-18,22.59,22.78,22.4,22.4,125500,6.65407792227168,6.71004404910796,6.59811179543539,6.59811179543539,426061.286494842,0.0,1.0
2003-07-21,22.49,22.69,22.39,22.61,134400,6.62462206604205,6.6835337785013,6.59516620981243,6.6599690935176,456275.991274158,0.0,1.0
2003-07-22,22.6,22.73,22.52,22.53,129000,6.65702350789464,6.69531612099315,6.63345882291094,6.6364044085339,437943.473767607,0.0,1.0
2003-07-23,22.67,22.78,22.54,22.65,125300,6.67764260725538,6.71004404910796,6.63934999415687,6.67175143600945,425382.30436497,0.0,1.0
2003-07-24,22.88,23.0,22.74,22.8,109700,6.73949990533758,6.77484693281313,6.69826170661611,6.71593522035388,372421.698234934,0.0,1.0
2003-07-25,22.99,23.2,22.9,22.97,155400,6.77190134719017,6.83375864527237,6.74539107658351,6.76601017594424,527569.114910745,0.0,1.0
2003-07-28,22.85,23.1,22.83,23.05,174800,6.73066314846869,6.80430278904275,6.72477197722277,6.78957486092794,593430.381508355,0.0,1.0
2003-07-29,23.0,23.07,22.75,22.95,273400,6.77484693281313,6.79546603217386,6.70120729223907,6.76011900469832,928168.571535378,0.0,1.0
2003-07-30,23.05,23.18,22.98,23.0,191600,6.78957486092794,6.82786747402645,6.7689557615672,6.77484693281313,650464.880417624,0.0,1.0
2003-07-31,23.14,23.35,22.66,22.99,282600,6.8160851315346,6.87794242961681,6.67469702163241,6.77190134719017,959401.749509502,0.0,1.0
2003-08-01,22.94,23.21,22.76,23.2,135800,6.75717341907536,6.83670423089533,6.70415287786204,6.83375864527237,461028.866183264,0.0,1.0
2003-08-04,22.91,23.05,22.71,23.0,244700,6.74833666220647,6.78957486092794,6.68942494974722,6.77484693281313,830734.635898709,0.0,1.0
2003-08-05,22.95,23.01,22.8,22.95,314600,6.76011900469832,6.77779251843609,6.71593522035388,6.76011900469832,1068038.89028906,0.0,1.0
2003-08-06,22.38,22.51,22.18,22.44,431300,6.71740801316537,6.75642780948849,6.65737755728364,6.73541714992988,1436937.28013576,0.425,1.0
2003-08-07,22.41,22.57,22.15,22.25,373900,6.72641258154763,6.77443694625301,6.64837298890138,6.67838821684224,1245701.01795215,0.0,1.0
2003-08-08,22.46,22.58,22.4,22.58,100700,6.74142019551806,6.77743846904709,6.72341105875354,6.77743846904709,335496.369370904,0.0,1.0
2003-08-11,22.41,22.5,22.3,22.33,135600,6.72641258154763,6.7534262866944,6.69339583081267,6.70240039919493,451770.6820923,0.0,1.0
2003-08-12,22.52,22.59,22.3,22.41,268500,6.75942933228258,6.78043999184118,6.69339583081267,6.72641258154763,894545.930249133,0.0,1.0
2003-08-13,22.35,22.55,22.12,22.52,349200,6.70840344478311,6.76843390066484,6.63936842051912,6.75942933228258,1163409.45565362,0.0,1.0
2003-08-14,22.67,22.68,22.25,22.27,244500,6.80445217419387,6.80745369698796,6.67838821684224,6.68439126243041,814586.517489435,0.0,1.0
2003-08-15,22.6,22.75,22.49,22.75,98900,6.78344151463527,6.82846435654656,6.75042476390032,6.82846435654656,329499.413413927,0.0,1.0
2003-08-18,22.72,22.79,22.5,22.6,103400,6.8194597881643,6.84047044772291,6.7534262866944,6.78344151463527,344491.803306371,0.0,1.0
2003-08-19,22.95,22.96,22.64,22.65,129900,6.88849481242829,6.89149633522238,6.79544760581161,6.7984491286057,432780.321561872,0.0,1.0
2003-08-20,22.98,22.99,22.73,22.83,153400,6.89749938081055,6.90050090360464,6.82246131095839,6.85247653889925,511073.91322241,0.0,1.0
2003-08-21,23.03,23.07,22.85,22.9,116600,6.91250699478098,6.92451308595733,6.85847958448743,6.87348719845786,388469.480324205,0.0,1.0
2003-08-22,22.55,22.95,22.42,22.83,213400,6.76843390066484,6.88849481242829,6.72941410434171,6.85247653889925,710972.445121658,0.0,1.0
2003-08-25,22.55,22.6,22.18,22.6,131500,6.76843390066484,6.78344151463527,6.65737755728364,6.78344151463527,438110.949079185,0.0,1.0
2003-08-26,22.8,22.8,22.29,22.57,143800,6.84347197051699,6.84347197051699,6.69039430801859,6.77443694625301,479090.148118531,0.0,1.0
2003-08-27,23.09,23.1,22.69,22.8,106200,6.9305161315455,6.93351765433959,6.81045521978204,6.84347197051699,353820.401461669,0.0,1.0
2003-08-28,23.02,23.2,22.83,23.15,112600,6.9095054719869,6.96353288228045,6.85247653889925,6.94852526831002,375142.911530922,0.0,1.0
2003-08-29,22.95,23.1,22.88,22.88,79800,6.88849481242829,6.93351765433959,6.86748415286969,6.86748415286969,265865.047426,0.0,1.0
2003-09-02,23.41,23.41,22.79,22.93,174400,7.02656486095626,7.02656486095626,6.84047044772291,6.88249176684012,581038.399387148,0.0,1.0
2003-09-03,23.97,23.972,23.31,23.4,211900,7.1946501374251,7.19525044198392,6.9965496330154,7.02356333816218,705974.981824177,0.0,1.0
2003-09-04,23.68,23.94,23.64,23.94,325600,7.1076059763966,7.18564556904284,7.09559988522025,7.18564556904284,1084782.69977325,0.0,1.0
2003-09-05,23.5,23.78,23.49,23.65,128700,7.05357856610304,7.13762120433746,7.05057704330896,7.09860140801434,428782.350923887,0.0,1.0
2003-09-08,23.72,23.8,23.51,23.6,181200,7.11961206757294,7.14362424992563,7.05658008889713,7.08359379404391,603693.566335729,0.0,1.0
2003-09-09,23.57,23.68,23.49,23.68,90600,7.07458922566165,7.1076059763966,7.05057704330896,7.1076059763966,301846.783167864,0.0,1.0
2003-09-10,22.95,23.5,22.94,23.5,213400,6.88849481242829,7.05357856610304,6.8854932896342,7.05357856610304,710972.445121658,0.0,1.0
2003-09-11,23.25,23.25,22.94,22.95,300700,6.97854049625088,6.97854049625088,6.8854932896342,6.88849481242829,1001824.80903506,0.0,1.0
2003-09-12,23.26,23.39,22.97,23.2,216800,6.98154201904497,7.02056181536809,6.89449785801646,6.96353288228045,722300.028595949,0.0,1.0
2003-09-15,23.26,23.4,23.25,23.35,139400,6.98154201904497,7.02356333816218,6.97854049625088,7.00855572419175,464430.922445919,0.0,1.0
2003-09-16,23.5,23.5,23.25,23.3,125300,7.05357856610304,7.05357856610304,6.97854049625088,6.99354811022131,417454.767449596,0.0,1.0
2003-09-17,23.5,23.61,23.39,23.6,109000,7.05357856610304,7.08659531683799,7.02056181536809,7.08359379404391,363148.999616967,0.0,1.0
2003-09-18,23.71,23.71,23.36,23.4,155400,7.11661054477886,7.11661054477886,7.01155724698583,7.02356333816218,517737.197619052,0.0,1.0
2003-09-19,23.88,23.95,23.6,23.65,143100,7.16763643227833,7.18864709183693,7.08359379404391,7.09860140801434,476757.998579706,0.0,1.0
2003-09-22,23.89,23.89,23.6,23.85,315200,7.17063795507241,7.17063795507241,7.08359379404391,7.15863186389607,1050133.62091072,0.0,1.0
2003-09-23,23.93,23.95,23.63,23.84,201400,7.18264404624876,7.18864709183693,7.09259836242617,7.15563034110198,670992.738741808,0.0,1.0
2003-09-24,23.73,23.98,23.72,23.83,196000,7.12261359036703,7.19765166021919,7.11961206757294,7.15262881830789,653001.870870876,0.0,1.0
2003-09-25,23.6,23.89,23.51,23.73,161000,7.08359379404391,7.17063795507241,7.05658008889713,7.12261359036703,536394.393929648,0.0,1.0
2003-09-26,23.32,23.58,23.27,23.58,267300,6.99955115580949,7.07759074845573,6.98454354183905,7.07759074845573,890547.959611149,0.0,1.0
2003-09-29,23.88,23.881,23.15,23.4,198700,7.16763643227833,7.16793658455773,6.94852526831002,7.02356333816218,661997.304806342,0.0,1.0
2003-09-30,23.86,23.99,23.43,23.75,423600,7.16163338669015,7.20065318301328,7.03256790654444,7.1286166359552,1411283.63520869,0.0,1.0
2003-10-01,24.41,24.41,23.83,23.88,239100,7.3267171403649,7.3267171403649,7.15262881830789,7.16763643227833,796595.649618503,0.0,1.0
2003-10-02,24.79,25.0,24.16,24.29,515700,7.44077500654019,7.503806985216,7.25167907051275,7.29069886683587,1718127.88167403,0.0,1.0
2003-10-03,25.37,25.55,24.92,25.0,963000,7.6148633285972,7.66889073889076,7.47979480286331,7.503806985216,3208371.43698293,0.0,1.0
2003-10-06,25.76,25.78,25.32,25.38,444700,7.73192271756657,7.73792576315474,7.59985571462677,7.61786485139129,1481581.28559326,0.0,1.0
2003-10-07,25.77,26.05,25.35,25.7,5608700,7.73492424036066,7.81896687859508,7.60886028300903,7.71391358080205,18686181.5977218,0.0,1.0
2003-10-08,25.76,25.95,25.54,25.8,597500,7.73192271756657,7.78895165065421,7.66588921609667,7.74392880874291,1990656.21349668,0.0,1.0
2003-10-09,25.77,26.0,25.61,25.65,404600,7.73492424036066,7.80395926462464,7.68689987565527,7.69890596683162,1347982.43344059,0.0,1.0
2003-10-10,25.78,25.91,25.59,25.7,287600,7.73792576315474,7.77694555947787,7.6808968300671,7.71391358080205,958180.296237062,0.0,1.0
2003-10-13,26.02,26.05,25.78,25.85,231400,7.80996231021282,7.81896687859508,7.73792576315474,7.75893642271335,770942.004691432,0.0,1.0
2003-10-14,25.92,26.02,25.77,26.02,361000,7.77994708227195,7.80996231021282,7.73492424036066,7.80996231021282,1202722.83359381,0.0,1.0
2003-10-15,25.71,25.99,25.68,25.98,235400,7.71691510359614,7.80095774183056,7.70791053521388,7.79795621903647,784268.573484716,0.0,1.0
2003-10-16,25.83,25.84,25.64,25.68,141500,7.75293337712517,7.75593489991926,7.69590444403753,7.70791053521388,471427.371062393,0.0,1.0
2003-10-17,25.49,25.89,25.48,25.87,264300,7.65088160212624,7.77094251388969,7.64788007933215,7.76493946830152,880553.033016186,0.0,1.0
2003-10-20,25.57,25.75,25.49,25.51,143600,7.67489378447893,7.72892119477248,7.65088160212624,7.65688464771441,478423.819678866,0.0,1.0
2003-10-21,25.51,25.62,25.44,25.55,172700,7.65688464771441,7.68990139844936,7.6358739881558,7.66889073889076,575374.607650002,0.0,1.0
2003-10-22,25.27,25.51,25.27,25.45,249600,7.58484810065634,7.65688464771441,7.58484810065634,7.63887551094989,831577.892700871,0.0,1.0
2003-10-23,25.15,25.31,25.1,25.25,252800,7.5488298271273,7.59685419183268,7.53382221315687,7.57884505506816,842239.147735497,0.0,1.0
2003-10-24,24.82,25.2,24.81,25.1,375400,7.44977957492245,7.56383744109773,7.44677805212836,7.53382221315687,1250698.48124963,0.0,1.0
2003-10-27,25.32,25.58,24.92,24.92,223200,7.59985571462677,7.67789530727301,7.47979480286331,7.47979480286331,743622.538665202,0.0,1.0
2003-10-28,25.31,25.34,25.0,25.32,153600,7.59685419183268,7.60585876021494,7.503806985216,7.59985571462677,511740.241662075,0.0,1.0
2003-10-29,25.3,25.35,25.19,25.29,199200,7.5938526690386,7.60886028300903,7.56083591830364,7.59085114624451,663663.125905502,0.0,1.0
2003-10-30,25.31,25.5,25.17,25.35,199700,7.59685419183268,7.65388312492032,7.55483287271547,7.60886028300903,665328.947004663,0.0,1.0
2003-10-31,24.8,25.49,24.49,25.3,332100,7.44377652933427,7.65088160212624,7.3507293227176,7.5938526690386,1106438.37406234,0.0,1.0
2003-11-03,24.9,25.31,24.8,24.9,364000,7.47379175727514,7.59685419183268,7.44377652933427,7.47379175727514,1212717.76018877,0.0,1.0
2003-11-04,25.19,25.19,24.76,24.9,166700,7.56083591830364,7.56083591830364,7.43177043815793,7.47379175727514,555384.754460077,0.0,1.0
2003-11-05,25.1,25.14,24.84,25.09,162100,7.53382221315687,7.54582830433321,7.45578262051062,7.53082069036278,540059.200347801,0.0,1.0
2003-11-06,25.08,25.1,24.72,24.77,459200,7.65538388631737,7.66148865815653,7.54549799321233,7.56075992281025,1504396.92783847,0.425,1.0
2003-11-07,25.1,25.29,25.02,25.1,368100,7.66148865815653,7.71948399062864,7.63706957079986,7.66148865815653,1205941.87529909,0.0,1.0
2003-11-10,24.9,25.07,24.84,24.97,132000,7.60044093976485,7.65233150039778,7.58212662424734,7.62180764120194,432448.594239282,0.0,1.0
2003-11-11,24.79,24.89,24.7,24.77,111800,7.56686469464942,7.59738855384527,7.53939322137316,7.56075992281025,366270.854817817,0.0,1.0
2003-11-12,25.0,25.01,24.77,24.77,318700,7.63096479896069,7.63401718488028,7.56075992281025,7.56075992281025,1044101.26503075,0.0,1.0
2003-11-13,25.1,25.1,24.83,24.95,103500,7.66148865815653,7.66148865815653,7.57907423832776,7.61570286936277,339079.011392165,0.0,1.0
2003-11-14,25.01,25.29,25.0,25.1,132100,7.63401718488028,7.71948399062864,7.63096479896069,7.66148865815653,432776.206810676,0.0,1.0
2003-11-17,25.05,25.1,24.69,24.85,262700,7.64622672855861,7.66148865815653,7.53634083545358,7.58517901016693,860638.225050451,0.0,1.0
2003-11-18,24.85,25.26,24.75,25.08,298500,7.58517901016693,7.71032683286988,7.55465515097108,7.65538388631737,977923.525609286,0.0,1.0
2003-11-19,24.85,24.98,24.72,24.85,296000,7.58517901016693,7.62486002712152,7.54549799321233,7.58517901016693,969733.211324451,0.0,1.0
2003-11-20,24.67,24.84,24.48,24.82,176000,7.53023606361441,7.58212662424734,7.47224073114231,7.57602185240818,576598.125652377,0.0,1.0
2003-11-21,24.32,24.81,24.29,24.6,459500,7.42340255642896,7.57296946648859,7.41424539867021,7.50886936217732,1505379.76555265,0.0,1.0
2003-11-24,24.45,24.58,24.2,24.35,321100,7.46308357338356,7.50276459033815,7.38677392539395,7.43255971418771,1051963.96674419,0.0,1.0
2003-11-25,24.63,24.63,24.37,24.46,251900,7.51802651993607,7.51802651993607,7.43866448602688,7.46613595930314,825256.067339964,0.0,1.0
2003-11-26,24.65,24.78,24.48,24.7,132000,7.52413129177524,7.56381230872984,7.47224073114231,7.53939322137316,432448.594239283,0.0,1.0
2003-11-28,24.54,24.77,24.54,24.6,88100,7.49055504665982,7.56075992281025,7.49055504665982,7.50886936217732,288626.675397582,0.0,1.0
2003-12-01,25.12,25.14,24.52,24.52,299000,7.6675934299957,7.67369820183487,7.48445027482065,7.48445027482065,979561.588466254,0.0,1.0
2003-12-02,24.99,25.24,24.93,25.16,159300,7.62791241304111,7.70422206103071,7.6095980975236,7.67980297367404,521886.826229679,0.0,1.0
2003-12-03,24.95,25.07,24.86,25.0,270400,7.61570286936277,7.65233150039778,7.58823139608651,7.63096479896069,885864.393047742,0.0,1.0
2003-12-04,24.84,24.97,24.69,24.97,207600,7.58212662424734,7.62180764120194,7.53634083545358,7.62180764120194,680123.69821269,0.0,1.0
2003-12-05,24.87,25.0,24.75,24.85,113600,7.5912837820061,7.63096479896069,7.55465515097108,7.58517901016693,372167.881102898,0.0,1.0
2003-12-08,25.06,25.06,24.84,24.9,189100,7.6492791144782,7.6492791144782,7.58212662424734,7.60044093976485,619515.372504911,0.0,1.0
2003-12-09,25.01,25.09,24.9,25.02,107400,7.63401718488028,7.65843627223695,7.60044093976485,7.63706957079986,351855.901676507,0.0,1.0
2003-12-10,24.95,24.96,24.75,24.91,153500,7.61570286936277,7.61875525528236,7.55465515097108,7.60349332568443,502885.297088863,0.0,1.0
2003-12-11,25.04,25.05,24.87,24.87,151000,7.64317434263903,7.64622672855861,7.5912837820061,7.5912837820061,494694.982804028,0.0,1.0
2003-12-12,25.17,25.17,25.0,25.0,155900,7.68285535959363,7.68285535959363,7.63096479896069,7.63096479896069,510747.998802304,0.0,1.0
2003-12-15,24.77,25.33,24.68,25.12,303800,7.56075992281025,7.73169353430697,7.53328844953399,7.6675934299957,995286.991893137,0.0,1.0
2003-12-16,24.9,25.0,24.7,24.75,351600,7.60044093976485,7.63096479896069,7.53939322137316,7.55465515097108,1151885.80101918,0.0,1.0
2003-12-17,25.1,25.25,24.96,25.25,353600,7.66148865815653,7.7072744469503,7.61875525528236,7.7072744469503,1158438.05244705,0.0,1.0
2003-12-18,25.36,25.6,25.26,25.5,321000,7.74085069206573,7.81410795413575,7.71032683286988,7.78358409493991,1051636.3541728,0.0,1.0
2003-12-19,25.4,25.49,25.27,25.36,145600,7.75306023574406,7.78053170902032,7.71337921878947,7.74085069206573,477003.903948784,0.0,1.0
2003-12-22,25.74,25.74,25.2,25.25,162100,7.85684135700993,7.85684135700993,7.69201251735238,7.7072744469503,531059.978228695,0.0,1.0
2003-12-23,25.63,25.8,25.52,25.61,218200,7.8232651118945,7.87515567252743,7.78968886677907,7.81716034005533,714850.63078039,0.0,1.0
2003-12-24,25.52,25.54,25.28,25.28,77300,7.78968886677907,7.79579363861824,7.71643160470905,7.71643160470905,253244.517687095,0.0,1.0
2003-12-26,25.5,25.6,25.45,25.49,106600,7.78358409493991,7.81410795413575,7.76832216534198,7.78053170902032,349235.00110536,0.0,1.0
2003-12-29,25.65,25.77,25.41,25.45,189600,7.82936988373367,7.86599851476868,7.75611262166365,7.76832216534198,621153.435361878,0.0,1.0
2003-12-30,25.77,25.84,25.6,25.65,166500,7.86599851476868,7.88736521620577,7.81410795413575,7.82936988373367,545474.931370004,0.0,1.0
2003-12-31,25.4,25.8,25.35,25.67,251200,7.75306023574406,7.87515567252743,7.73779830614614,7.83547465557284,822962.77934021,0.0,1.0
2004-01-02,25.4,25.49,25.22,25.35,267500,7.75306023574406,7.78053170902032,7.69811728919155,7.73779830614614,876363.628477334,0.0,1.0
2004-01-05,25.64,25.72,25.41,25.41,316900,7.82631749781409,7.85073658517076,7.75611262166365,7.75611262166365,1038204.23874567,0.0,1.0
2004-01-06,25.57,25.68,25.35,25.54,247900,7.804950796377,7.83852704149242,7.73779830614614,7.79579363861824,812151.564484228,0.0,1.0
2004-01-07,25.55,25.66,25.48,25.5,240700,7.79884602453783,7.83242226965325,7.77747932310074,7.78358409493991,788563.459343903,0.0,1.0
2004-01-08,25.7,25.75,25.46,25.65,173900,7.84463181333159,7.85989374292951,7.77137455126157,7.82936988373367,569718.261653115,0.0,1.0
2004-01-09,25.7,25.81,25.5,25.65,205200,7.84463181333159,7.87820805844702,7.78358409493991,7.82936988373367,672260.996499248,0.0,1.0
2004-01-12,25.88,25.95,25.63,25.75,279600,7.89957475988411,7.9209414613212,7.8232651118945,7.85989374292951,916004.749615934,0.0,1.0
2004-01-13,26.07,26.09,25.7,25.88,507100,7.95757009235621,7.96367486419538,7.84463181333159,7.89957475988411,1661323.34953591,0.0,1.0
2004-01-14,26.09,26.24,25.93,25.97,233900,7.96367486419538,8.00946065298914,7.91483668948203,7.92704623316037,766285.804489153,0.0,1.0
2004-01-15,26.13,26.14,25.92,26.02,156600,7.97588440787371,7.9789367937933,7.91178430356245,7.94230816275829,513041.286802058,0.0,1.0
2004-01-16,26.1,26.23,26.05,26.23,225000,7.96672725011496,8.00640826706956,7.95146532051704,8.00640826706956,737128.285635141,0.0,1.0
2004-01-20,26.22,26.28,25.99,26.1,214700,8.00335588114997,8.02167019666748,7.93315100499953,7.96672725011496,703384.190781621,0.0,1.0
2004-01-21,26.43,26.43,26.2,26.2,242700,8.06745598546124,8.06745598546124,7.99725110931081,7.99725110931081,795115.710771772,0.0,1.0
2004-01-22,26.5,26.5,26.33,26.4,139600,8.08882268689833,8.08882268689833,8.0369321262654,8.05829882770249,457347.149665181,0.0,1.0
2004-01-23,26.59,26.59,26.38,26.53,390800,8.11629416017459,8.11629416017459,8.05219405586332,8.09797984465709,1280309.92900539,0.0,1.0
2004-01-26,26.97,26.97,26.41,26.59,192500,8.23228482511879,8.23228482511879,8.06135121362207,8.11629416017459,630654.199932287,0.0,1.0
2004-01-27,27.0,27.03,26.73,26.92,315000,8.24144198287755,8.2505991406363,8.15902756304877,8.21702289552087,1031979.5998892,0.0,1.0
2004-01-28,27.13,27.32,26.99,27.0,314300,8.28112299983214,8.33911833230424,8.23838959695796,8.24144198287755,1029686.31188944,0.0,1.0
2004-01-29,27.18,27.24,26.96,27.15,273200,8.29638492943006,8.31469924494757,8.22923243919921,8.28722777167131,895037.545046758,0.0,1.0
2004-01-30,27.3,27.4,26.91,27.1,253600,8.33301356046508,8.36353741966092,8.21397050960129,8.27196584207339,830825.481053651,0.0,1.0
2004-02-02,27.45,27.45,27.21,27.31,190300,8.37879934925884,8.37879934925884,8.30554208718882,8.33606594638466,623446.723361632,0.0,1.0
2004-02-03,27.38,27.74,27.3,27.4,350000,8.35743264782175,8.46731854092678,8.33301356046508,8.36353741966092,1146643.99987689,0.0,1.0
2004-02-04,26.8,27.4,26.8,27.4,263000,8.18039426448586,8.36353741966092,8.18039426448586,8.36353741966092,861621.062764631,0.0,1.0
2004-02-05,26.98,27.0,26.72,26.86,186600,8.23533721103838,8.24144198287755,8.15597517712919,8.19870858000337,611325.058220077,0.0,1.0
2004-02-06,27.45,27.6,26.86,26.94,281100,8.37879934925884,8.4245851380526,8.19870858000337,8.22312766736004,920918.938186836,0.0,1.0
2004-02-09,27.64,27.7,27.14,27.46,329100,8.43679468173094,8.45510899724845,8.28417538575173,8.38185173517842,1078172.97245567,0.0,1.0
2004-02-10,27.6,27.74,27.45,27.64,641200,8.4245851380526,8.46731854092678,8.37879934925884,8.43679468173094,2100651.80777446,0.0,1.0
2004-02-11,27.15,27.281,26.97,27.1,345300,8.41695417325364,8.4575663646605,8.36115116216025,8.40145333683881,1113810.86400475,0.425,1.0
2004-02-12,26.67,27.15,26.445,27.03,297000,8.26814614367126,8.41695417325364,8.19839237980452,8.37975216585805,958012.81960443,0.0,1.0
2004-02-13,26.31,26.74,26.21,26.73,238700,8.15654012148447,8.28984731465202,8.12553844865481,8.28674714736906,769958.451311709,0.0,1.0
2004-02-17,26.43,26.47,26.25,26.25,186600,8.19374212888007,8.20614279801193,8.13793911778667,8.13793911778667,601903.003832278,0.0,1.0
2004-02-18,26.15,26.46,26.08,26.45,151400,8.10693744495701,8.20304263072897,8.08523627397624,8.199942463446,488360.743731013,0.0,1.0
2004-02-19,26.1,26.26,25.97,26.15,166600,8.09143660854218,8.14103928506964,8.05113443386361,8.10693744495701,537390.356047468,0.0,1.0
2004-02-20,25.95,26.3,25.79,26.2,552400,8.04493409929768,8.1534399542015,7.99533142277022,8.12243828137184,1781839.33181646,0.0,1.0
2004-02-23,25.74,26.1,25.68,26.06,250000,7.97983058635539,8.09143660854218,7.96122958265759,8.07903593941031,806408.097310126,0.0,1.0
2004-02-24,25.95,26.01,25.55,25.8,201100,8.04493409929768,8.06353510299548,7.92092740797903,7.99843159005319,648674.673476266,0.0,1.0
2004-02-25,26.0,26.12,25.15,25.25,835900,8.06043493571251,8.09763694310811,7.79692071666037,7.82792238949004,2696306.11416614,0.0,1.0
2004-02-26,25.95,26.05,25.3,25.5,563700,8.04493409929768,8.07593577212734,7.84342322590487,7.9054265715642,1818288.97781487,0.0,1.0
2004-02-27,25.77,25.92,25.5,25.5,264000,7.98913108820429,8.03563359744878,7.9054265715642,7.9054265715642,851566.950759493,0.0,1.0
2004-03-01,26.15,26.16,25.65,25.7,229700,8.10693744495701,8.11003761223997,7.95192908080869,7.96742991722352,740927.759808544,0.0,1.0
2004-03-02,26.15,26.25,25.99,26.25,247600,8.10693744495701,8.13793911778667,8.05733476842955,8.13793911778667,798666.579575949,0.0,1.0
2004-03-03,26.37,26.44,25.93,26.08,254200,8.17514112518227,8.19684229616303,8.03873376473175,8.08523627397624,819955.753344937,0.0,1.0
2004-03-04,26.64,26.64,26.25,26.27,172700,8.25884564182236,8.25884564182236,8.13793911778667,8.1441394523526,557066.713621835,0.0,1.0
2004-03-05,26.74,26.75,26.51,26.64,312800,8.28984731465202,8.29294748193499,8.2185434671438,8.25884564182236,1008977.81135443,0.0,1.0
2004-03-08,26.7,26.8,26.45,26.63,258900,8.27744664552016,8.30844831834982,8.199942463446,8.25574547453939,835116.225574367,0.0,1.0
2004-03-09,26.54,26.71,26.5,26.7,196200,8.2278439689927,8.28054681280313,8.21544329986083,8.27744664552016,632869.074768987,0.0,1.0
2004-03-10,26.17,26.6,26.11,26.58,241000,8.11313777952294,8.2464449726905,8.09453677582514,8.24024463812456,777377.405806962,0.0,1.0
2004-03-11,26.0,26.25,25.91,26.06,226000,8.06043493571251,8.13793911778667,8.03253343016582,8.07903593941031,728992.919968355,0.0,1.0
2004-03-12,26.38,26.38,25.95,25.95,179700,8.17824129246523,8.17824129246523,8.04493409929768,8.04493409929768,579646.140346519,0.0,1.0
2004-03-15,25.67,26.27,25.67,26.27,221600,7.95812941537462,8.1441394523526,7.95812941537462,8.1441394523526,714800.137455697,0.0,1.0
2004-03-16,25.78,26.05,25.56,25.81,265500,7.99223125548725,8.07593577212734,7.92402757526199,8.00153175733615,856405.399343355,0.0,1.0
2004-03-17,26.23,26.23,25.75,25.84,378900,8.13173878322074,8.13173878322074,7.98293075363835,8.01083225918505,1222192.11228323,0.0,1.0
2004-03-18,26.19,26.19,25.87,26.18,158200,8.11933811408887,8.11933811408887,8.02013276103395,8.11623794680591,510295.043977848,0.0,1.0
2004-03-19,26.17,26.22,25.99,26.19,208200,8.11313777952294,8.12863861593777,8.05733476842955,8.11933811408887,671576.663439873,0.0,1.0
2004-03-22,25.81,26.15,25.81,26.15,151900,8.00153175733615,8.10693744495701,8.00153175733615,8.10693744495701,489973.559925633,0.0,1.0
2004-03-23,26.26,26.57,25.75,26.57,150300,8.14103928506964,8.2371444708416,7.98293075363835,8.2371444708416,484812.548102848,0.0,1.0
2004-03-24,26.0,26.3,26.0,26.2,163000,8.06043493571251,8.1534399542015,8.06043493571251,8.12243828137184,525778.079446203,0.0,1.0
2004-03-25,26.4,26.45,26.04,26.04,225800,8.18444162703117,8.199942463446,8.07283560484438,8.07283560484438,728347.793490506,0.0,1.0
2004-03-26,25.65,26.28,25.65,26.28,284500,7.95192908080869,8.14723961963557,7.95192908080869,8.14723961963557,917692.414738924,0.0,1.0
2004-03-29,26.06,26.18,25.65,25.8,306500,8.07903593941031,8.11623794680591,7.95192908080869,7.99843159005319,988656.327302215,0.0,1.0
2004-03-30,26.15,26.15,25.8,25.92,245300,8.10693744495701,8.10693744495701,7.99843159005319,8.03563359744878,791247.625080696,0.0,1.0
2004-03-31,26.21,26.25,26.0,26.13,263400,8.12553844865481,8.13793911778667,8.06043493571251,8.10073711039108,849631.571325949,0.0,1.0
2004-04-01,26.24,26.39,26.13,26.17,197000,8.13483895050371,8.1813414597482,8.10073711039108,8.11313777952294,635449.580680379,0.0,1.0
2004-04-02,26.25,26.45,26.06,26.24,253800,8.13793911778667,8.199942463446,8.07903593941031,8.13483895050371,818665.500389241,0.0,1.0
2004-04-05,25.35,26.15,24.94,26.15,357100,7.8589240623197,8.10693744495701,7.73181720371808,8.10693744495701,1151873.32619778,0.0,1.0
2004-04-06,24.53,25.36,24.26,25.29,698500,7.60471034511646,7.86202422960267,7.52100582847637,7.8403230586219,2253104.22388449,0.0,1.0
2004-04-07,24.79,25.19,23.78,24.7,595900,7.68531469447358,7.80932138579224,7.37219779889398,7.65741318892689,1922154.34074842,0.0,1.0
2004-04-08,24.12,25.05,24.1,24.95,273900,7.47760348651484,7.76591904383071,7.47140315194891,7.73491737100105,883500.711412975,0.0,1.0
2004-04-12,23.05,24.18,22.4,24.18,656500,7.14588558723744,7.49620449021264,6.94437471384463,7.49620449021264,2117627.66353639,0.0,1.0
2004-04-13,22.54,23.15,22.35,23.05,597100,6.98777705580616,7.1768872600671,6.9288738774298,7.14588558723744,1926025.0996155,0.0,1.0
2004-04-14,22.48,22.89,22.1,22.4,827600,6.96917605210836,7.09628291070998,6.85136969535564,6.94437471384463,2669533.36533544,0.0,1.0
2004-04-15,22.74,22.9,22.43,22.43,389300,7.04978040146548,7.09938307799294,6.95367521569353,6.95367521569353,1255738.68913133,0.0,1.0
2004-04-16,23.36,23.67,22.61,22.65,327500,7.2419907730094,7.33809595878135,7.00947822678692,7.02187889591879,1056394.60747627,0.0,1.0
2004-04-19,23.51,23.65,22.96,23.4,324500,7.28849328225389,7.33189562421542,7.11798408169074,7.25439144214126,1046717.71030854,0.0,1.0
2004-04-20,22.77,23.65,22.77,23.6,374800,7.05908090331438,7.33189562421542,7.05908090331438,7.31639478780059,1208967.01948734,0.0,1.0
2004-04-21,22.88,23.02,22.59,22.67,286900,7.09318274342701,7.13658508538854,7.00327789222099,7.02807923048472,925433.932473101,0.0,1.0
2004-04-22,23.37,23.6,22.84,22.88,429100,7.24509094029236,7.31639478780059,7.08078207429515,7.09318274342701,1384118.8582231,0.0,1.0
2004-04-23,22.99,23.35,22.88,23.35,179000,7.12728458353964,7.23889060572643,7.09318274342701,7.23889060572643,577388.197674051,0.0,1.0
2004-04-26,23.1,23.31,22.81,22.81,232400,7.16138642365227,7.22648993659456,7.07148157244625,7.07148157244625,749636.967259494,0.0,1.0
2004-04-27,23.24,23.39,23.0,23.25,253200,7.2047887656138,7.2512912748583,7.13038475082261,7.20788893289677,816730.120955696,0.0,1.0
2004-04-28,23.06,23.25,22.91,23.18,154200,7.14898575452041,7.20788893289677,7.10248324527591,7.186187761916,497392.514420886,0.0,1.0
2004-04-29,22.88,23.39,22.6,23.21,278500,7.09318274342701,7.2512912748583,7.00637805950395,7.1954882637649,898338.620403481,0.0,1.0
2004-04-30,22.55,23.13,22.43,22.85,311300,6.99087722308912,7.17068692550117,6.95367521569353,7.08388224157811,1004139.36277057,0.0,1.0
2004-05-03,23.08,23.08,22.45,22.55,218900,7.15518608908634,7.15518608908634,6.95987555025946,6.99087722308912,706090.930004747,0.0,1.0
2004-05-04,23.4,23.6,22.86,22.86,467900,7.25439144214126,7.31639478780059,7.08698240886108,7.08698240886108,1509273.39492563,0.0,1.0
2004-05-05,23.5,23.55,23.22,23.4,393400,7.28539311497093,7.30089395138576,7.19858843104787,7.25439144214126,1268963.78192721,0.0,1.0
2004-05-06,22.27,23.07,22.2,22.85,521400,7.03582964869213,7.28857611115076,7.013714333227,7.21907083397464,1650349.50812921,0.425,1.0
2004-05-07,21.39,22.3,21.22,22.3,521600,6.75780853998764,7.04530764103433,6.70409991671518,7.04530764103433,1650982.55358688,0.0,1.0
2004-05-10,20.85,21.39,20.68,21.39,623400,6.58720467782807,6.75780853998764,6.53349605455561,6.75780853998764,1973202.69153769,0.0,1.0
2004-05-11,21.25,21.57,21.16,21.5,408300,6.71357790905738,6.81467649404083,6.68514393203078,6.7925611785757,1292362.3018204,0.0,1.0
2004-05-12,21.44,21.5,20.78,21.22,313600,6.77360519389131,6.7925611785757,6.56508936236293,6.70409991671518,992615.277616649,0.0,1.0
2004-05-13,21.38,21.68,21.25,21.26,215800,6.75464920920691,6.84942913262889,6.71357790905738,6.71673723983811,683056.04881911,0.0,1.0
2004-05-14,21.5,21.78,21.1,21.3,317500,6.7925611785757,6.88102244043622,6.66618794734639,6.72937456296104,1004959.66404109,0.0,1.0
2004-05-17,21.62,21.8,20.89,21.35,306800,6.8304731479445,6.88734110199769,6.599842000951,6.74517121686471,971091.732056084,0.0,1.0
2004-05-18,22.05,22.17,21.6,21.61,341300,6.96632437151601,7.00423634088481,6.82415448638303,6.82731381716376,1080292.07350307,0.0,1.0
2004-05-19,21.5,22.5,21.5,22.1,491900,6.7925611785757,7.10849425664899,6.7925611785757,6.98212102541968,1556975.30312382,0.0,1.0
2004-05-20,21.89,22.04,21.67,21.67,299900,6.91577507902428,6.96316504073528,6.84626980184816,6.84626980184816,949251.663766689,0.0,1.0
2004-05-21,21.8,22.25,21.75,22.25,280400,6.88734110199769,7.02951098713067,6.87154444809402,7.02951098713067,887529.731644479,0.0,1.0
2004-05-24,21.86,22.08,21.82,21.9,269000,6.90629708668209,6.97580236385821,6.89365976355915,6.91893440980502,851446.140557649,0.0,1.0
2004-05-25,22.23,22.32,21.89,21.96,412200,7.0231923255692,7.0516263025958,6.91577507902428,6.93789039448942,1304706.68824484,0.0,1.0
2004-05-26,22.35,22.38,21.94,22.22,359400,7.061104294938,7.0705822872802,6.93157173292795,7.02003299478847,1137582.68742163,0.0,1.0
2004-05-27,22.53,22.65,22.23,22.55,379600,7.11797224899119,7.15588421835998,7.0231923255692,7.12429091055266,1201520.27864566,0.0,1.0
2004-05-28,22.73,22.8,22.44,22.46,222000,7.18115886460585,7.20327418007098,7.08953827196459,7.09585693352606,702680.458006684,0.0,1.0
2004-06-01,22.52,22.77,22.23,22.74,318300,7.11481291821046,7.19379618772878,7.0231923255692,7.18431819538658,1007491.84587175,0.0,1.0
2004-06-02,22.7,22.78,22.42,22.61,228400,7.17168087226365,7.19695551850951,7.08321961040313,7.14324689523705,722937.912651922,0.0,1.0
2004-06-03,22.46,22.77,22.43,22.7,257600,7.09585693352606,7.19379618772878,7.08637894118386,7.17168087226365,815362.54947082,0.0,1.0
2004-06-04,22.44,22.79,22.37,22.7,200000,7.08953827196459,7.20011484929024,7.06742295649946,7.17168087226365,633045.45766368,0.0,1.0
2004-06-07,22.75,22.81,22.36,22.66,153800,7.18747752616731,7.20643351085171,7.06426362571873,7.15904354914072,486811.95694337,0.0,1.0
2004-06-08,22.62,22.68,22.44,22.65,187600,7.14640622601779,7.16536221070218,7.08953827196459,7.15588421835998,593796.639288531,0.0,1.0
2004-06-09,22.5,22.71,22.45,22.62,244300,7.10849425664899,7.17484020304438,7.09269760274533,7.14640622601779,773265.026536185,0.0,1.0
2004-06-10,22.6,22.68,22.43,22.6,285400,7.14008756445632,7.16536221070218,7.08637894118386,7.14008756445632,903355.868086071,0.0,1.0
2004-06-14,21.79,22.6,21.79,22.6,321900,6.88418177121696,7.14008756445632,6.88418177121696,7.14008756445632,1018886.66410969,0.0,1.0
2004-06-15,22.29,22.4,21.96,22.04,416800,7.0421483102536,7.07690094884166,6.93789039448942,6.96316504073528,1319266.73377111,0.0,1.0
2004-06-16,22.37,22.54,22.1,22.5,336500,7.06742295649946,7.12113157977192,6.98212102541968,7.10849425664899,1065098.98251914,0.0,1.0
2004-06-17,22.5,22.53,22.17,22.4,271700,7.10849425664899,7.11797224899119,7.00423634088481,7.07690094884166,859992.254236109,0.0,1.0
2004-06-18,22.4,22.52,22.35,22.5,240500,7.07690094884166,7.11481291821046,7.061104294938,7.10849425664899,761237.162840575,0.0,1.0
2004-06-21,22.76,22.77,22.3,22.41,206200,7.19063685694805,7.19379618772878,7.04530764103433,7.0800602796224,652669.866851254,0.0,1.0
2004-06-22,22.61,22.73,22.46,22.66,167300,7.14324689523705,7.18115886460585,7.09585693352606,7.15904354914072,529542.525335668,0.0,1.0
2004-06-23,22.85,22.85,22.52,22.56,131900,7.21907083397464,7.21907083397464,7.11481291821046,7.12745024133339,417493.479329197,0.0,1.0
2004-06-24,22.79,23.1,22.76,22.9,168500,7.20011484929024,7.29805410349296,7.19063685694805,7.23486748787831,533340.798081651,0.0,1.0
2004-06-25,22.89,23.01,22.8,22.88,271300,7.23170815709757,7.26962012646637,7.20327418007098,7.22854882631684,858726.163320782,0.0,1.0
2004-06-28,23.2,23.3,22.96,23.0,160700,7.32964741130029,7.36124071910762,7.2538234725627,7.26646079568564,508652.025232767,0.0,1.0
2004-06-29,23.13,23.32,22.97,23.05,392500,7.30753209583516,7.36755938066909,7.25698280334344,7.2822574495893,1242351.71066497,0.0,1.0
2004-06-30,23.5,23.54,23.07,23.23,233300,7.42442733472228,7.43706465784521,7.28857611115076,7.33912540364249,738447.526364682,0.0,1.0
2004-07-01,23.44,23.6,23.2,23.4,215300,7.40547135003788,7.45602064252961,7.32964741130029,7.39283402691495,681473.435174952,0.0,1.0
2004-07-02,24.05,24.05,23.35,23.44,317500,7.59819052766259,7.59819052766259,7.37703737301129,7.40547135003788,1004959.66404109,0.0,1.0
2004-07-06,23.87,24.05,23.43,24.05,227800,7.5413225736094,7.59819052766259,7.40231201925715,7.59819052766259,721038.776278931,0.0,1.0
2004-07-07,24.12,24.15,23.81,23.95,106000,7.62030584312772,7.62978383546992,7.522366588925,7.56659721985526,335514.09256175,0.0,1.0
2004-07-08,23.54,24.14,23.41,24.06,213500,7.43706465784521,7.62662450468918,7.39599335769568,7.60134985844332,675776.026055978,0.0,1.0
2004-07-09,23.86,23.86,23.32,23.67,154400,7.53816324282866,7.53816324282866,7.36755938066909,7.47813595799474,488711.093316361,0.0,1.0
2004-07-12,23.94,24.0,23.64,23.8,153700,7.56343788907453,7.58239387375892,7.46865796565254,7.51920725814427,486495.434214538,0.0,1.0
2004-07-13,23.75,23.94,23.48,23.64,316700,7.5034106042406,7.56343788907453,7.41810867316081,7.46865796565254,1002427.48221044,0.0,1.0
2004-07-14,23.87,24.05,23.56,23.75,395500,7.5413225736094,7.59819052766259,7.44338331940668,7.5034106042406,1251847.39252993,0.0,1.0
2004-07-15,24.08,24.13,23.82,23.82,117400,7.60766852000479,7.62346517390845,7.52552591970573,7.52552591970573,371597.68364858,0.0,1.0
2004-07-16,23.94,24.18,23.88,24.13,220500,7.56343788907453,7.63926182781212,7.54448190439013,7.62346517390845,697932.617074207,0.0,1.0
2004-07-19,24.24,24.31,23.92,24.17,159400,7.65821781249651,7.68033312796164,7.55711922751306,7.63610249703138,504537.229757953,0.0,1.0
2004-07-20,24.32,24.38,24.1,24.34,268000,7.68349245874238,7.70244844342677,7.61398718156625,7.68981112030384,848280.913269331,0.0,1.0
2004-07-21,23.94,24.46,23.92,24.46,219600,7.56343788907453,7.72772308967264,7.55711922751306,7.72772308967264,695083.91251472,0.0,1.0
2004-07-22,23.66,23.96,23.56,23.9,366100,7.47497662721401,7.56975655063599,7.44338331940668,7.55080056595159,1158789.71025337,0.0,1.0
2004-07-23,23.15,23.69,23.15,23.67,232100,7.31385075739663,7.4844546195562,7.31385075739663,7.47813595799474,734649.2536187,0.0,1.0
2004-07-26,23.01,23.35,22.95,23.25,221800,7.26962012646637,7.37703737301129,7.25066414178197,7.34544406520396,702047.412549021,0.0,1.0
2004-07-27,23.22,23.45,23.02,23.02,169400,7.33596607286176,7.40863068081861,7.2727794572471,7.2727794572471,536189.502641137,0.0,1.0
2004-07-28,23.38,23.51,22.84,23.22,483800,7.38651536535348,7.42758666550301,7.21591150319391,7.33596607286176,1531336.96208844,0.0,1.0
2004-07-29,23.13,23.82,23.1,23.55,346100,7.30753209583516,7.52552591970573,7.29805410349296,7.44022398862594,1095485.164487,0.0,1.0
2004-07-30,23.2,23.62,23.14,23.14,232500,7.32964741130029,7.46233930409107,7.3106914266159,7.3106914266159,735915.344534028,0.0,1.0
2004-08-02,23.69,23.69,23.08,23.18,338600,7.4844546195562,7.4844546195562,7.2917354419315,7.32332874973883,1071745.95982461,0.0,1.0
2004-08-03,23.75,23.98,23.6,23.85,462100,7.5034106042406,7.57607521219746,7.45602064252961,7.53500391204793,1462651.52993193,0.0,1.0
2004-08-04,23.7,23.86,23.45,23.75,456000,7.48761395033694,7.53816324282866,7.40863068081861,7.5034106042406,1443343.64347319,0.0,1.0
2004-08-05,23.01,23.3,22.85,23.2,386000,7.40389168464752,7.49720453073825,7.35240873508021,7.46502768725869,1199620.46695215,0.425,1.0
2004-08-06,23.01,23.34,22.84,22.9,286200,7.40389168464752,7.51007526813008,7.34919105073226,7.36849715682,889459.527569185,0.0,1.0
2004-08-09,23.12,23.18,22.9,23.0,165300,7.43928621247504,7.45859231856277,7.36849715682,7.40067400029956,513723.479759561,0.0,1.0
2004-08-10,23.1,23.3,23.07,23.13,175500,7.43285084377912,7.49720453073825,7.42319779073525,7.44250389682299,545423.29520752,0.0,1.0
2004-08-11,22.9,23.09,22.84,23.09,293100,7.36849715682,7.42963315943117,7.34919105073226,7.42963315943117,910903.520372216,0.0,1.0
2004-08-12,22.67,22.85,22.62,22.8,176600,7.294490416817,7.35240873508021,7.27840199507722,7.33632031334043,548841.902755829,0.0,1.0
2004-08-13,22.74,22.89,22.65,22.87,264900,7.31701420725269,7.36527947247204,7.28805504812109,7.35884410377613,823262.854133743,0.0,1.0
2004-08-16,23.3,23.35,22.9,22.9,192100,7.49720453073825,7.51329295247803,7.36849715682,7.36849715682,597013.19093655,0.0,1.0
2004-08-17,23.55,23.72,23.28,23.48,169600,7.57764663943716,7.63234727335241,7.49076916204234,7.55512284900146,527087.127448406,0.0,1.0
2004-08-18,23.75,23.79,23.42,23.55,175300,7.64200032639628,7.65487106378811,7.53581674291373,7.57764663943716,544801.730198736,0.0,1.0
2004-08-19,23.2,23.8,23.16,23.8,148900,7.46502768725869,7.65808874813607,7.45215694986686,7.65808874813607,462755.149039314,0.0,1.0
2004-08-20,23.98,23.98,23.358,23.4,199300,7.71600706639928,7.71600706639928,7.5158670999564,7.52938137421781,619389.531252756,0.0,1.0
2004-08-23,23.77,23.98,23.63,23.92,139500,7.6484356950922,7.71600706639928,7.60338811422081,7.69670096031154,433541.59362649,0.0,1.0
2004-08-24,24.37,24.37,23.97,24.2,254100,7.84149675596958,7.84149675596958,7.71278938205132,7.78679612205432,789698.343659434,0.0,1.0
2004-08-25,24.28,24.4,24.09,24.2,238200,7.81253759683797,7.85114980901345,7.7514015942268,7.78679612205432,740283.925461146,0.0,1.0
2004-08-26,24.3,24.35,24.11,24.28,167300,7.81897296553388,7.83506138727366,7.75783696292271,7.81253759683797,519939.129847396,0.0,1.0
2004-08-27,24.38,24.4,24.22,24.3,116800,7.84471444031753,7.85114980901345,7.79323149075023,7.81897296553388,362993.965129563,0.0,1.0
2004-08-30,24.45,24.52,24.31,24.37,153600,7.86723823075323,7.88976202118892,7.82219064988184,7.84149675596958,477361.926745726,0.0,1.0
2004-08-31,24.6,24.65,24.44,24.6,152900,7.91550349597257,7.93159191771235,7.86402054640527,7.91550349597257,475186.449214984,0.0,1.0
2004-09-01,24.4,24.88,24.28,24.75,221600,7.85114980901345,8.00559865771535,7.81253759683797,7.96376876119192,688694.029732115,0.0,1.0
2004-09-02,24.5,24.51,24.35,24.4,189200,7.88332665249301,7.88654433684097,7.83506138727366,7.85114980901345,588000.498309189,0.0,1.0
2004-09-03,24.8,24.8,24.52,24.7,155400,7.9798571829317,7.9798571829317,7.88976202118892,7.94768033945214,482956.011824778,0.0,1.0
2004-09-07,25.08,25.08,24.73,24.8,145700,8.06995234467448,8.06995234467448,7.957333392496,7.9798571829317,452810.108898778,0.0,1.0
2004-09-08,24.78,25.17,24.77,25.17,145300,7.97342181423579,8.09891150380608,7.97020412988783,8.09891150380608,451566.978881211,0.0,1.0
2004-09-09,24.47,24.78,24.4,24.78,281000,7.87367359944914,7.97342181423579,7.85114980901345,7.97342181423579,873298.837340815,0.0,1.0
2004-09-10,24.64,24.64,24.14,24.5,124000,7.9283742333644,7.9283742333644,7.76749001596658,7.88332665249301,385370.305445769,0.0,1.0
2004-09-13,24.32,24.65,24.32,24.6,151100,7.8254083342298,7.93159191771235,7.8254083342298,7.91550349597257,469592.364135932,0.0,1.0
2004-09-14,23.93,24.32,23.93,24.32,229300,7.6999186446595,7.8254083342298,7.6999186446595,7.8254083342298,712624.28257028,0.0,1.0
2004-09-15,24.12,24.22,23.87,23.94,302800,7.76105464727067,7.79323149075023,7.68061253857176,7.70313632900745,941049.423298216,0.0,1.0
2004-09-16,24.7,24.71,24.15,24.28,145300,7.94768033945214,7.95089802380009,7.77070770031454,7.81253759683797,451566.978881211,0.0,1.0
2004-09-17,24.45,25.1,24.42,25.1,240300,7.86723823075323,8.07638771337039,7.85758517770936,8.07638771337039,746810.358053372,0.0,1.0
2004-09-20,24.02,24.52,23.96,24.45,346200,7.72887780379111,7.88976202118892,7.70957169770337,7.86723823075323,1075929.03020423,0.0,1.0
2004-09-21,24.56,24.62,24.27,24.27,271500,7.90263275858075,7.92193886466849,7.80931991249001,7.80931991249001,843774.499423598,0.0,1.0
2004-09-22,24.41,24.62,24.34,24.56,244400,7.8543674933614,7.92193886466849,7.83184370292571,7.90263275858075,759552.440733435,0.0,1.0
2004-09-23,24.3,24.57,24.1,24.41,119100,7.81897296553388,7.9058504429287,7.75461927857476,7.8543674933614,370141.962730573,0.0,1.0
2004-09-24,24.29,24.56,24.27,24.4,106100,7.81575528118593,7.90263275858075,7.80931991249001,7.85114980901345,329740.237159645,0.0,1.0
2004-09-27,24.14,24.33,24.08,24.31,115500,7.76749001596658,7.82862601857775,7.74818390987884,7.82219064988184,358953.79257247,0.0,1.0
2004-09-28,24.56,24.56,24.15,24.27,127600,7.90263275858075,7.90263275858075,7.77070770031454,7.80931991249001,396558.475603871,0.0,1.0
2004-09-29,24.44,24.65,24.35,24.56,106900,7.86402054640527,7.93159191771235,7.83506138727366,7.90263275858075,332226.49719478,0.0,1.0
2004-09-30,24.61,24.9,24.4,24.44,274300,7.91872118032053,8.01203402641126,7.85114980901345,7.86402054640527,852476.409546567,0.0,1.0
2004-10-01,25.38,25.4,24.59,24.59,243800,8.16648287511317,8.17291824380908,7.91228581162462,7.91228581162462,757687.745707084,0.0,1.0
2004-10-04,25.49,25.53,25.33,25.48,190800,8.20187740294068,8.21474814033251,8.15039445337338,8.19865971859273,592973.018379457,0.0,1.0
2004-10-05,25.46,25.55,25.07,25.1,181900,8.19222434989682,8.22118350902842,8.06673466032652,8.07638771337039,565313.375488591,0.0,1.0
2004-10-06,25.71,25.71,25.5,25.51,178600,8.27266645859573,8.27266645859573,8.20509508728864,8.2083127716366,555057.552843663,0.0,1.0
2004-10-07,25.16,25.62,25.16,25.5,233000,8.09569381945813,8.24370729946412,8.09569381945813,8.20509508728864,724123.235232775,0.0,1.0
2004-10-08,25.52,25.59,25.22,25.22,230400,8.21153045598455,8.23405424642025,8.11499992554586,8.11499992554586,716042.89011859,0.0,1.0
2004-10-11,25.24,25.58,25.16,25.55,180300,8.12143529424178,8.23083656207229,8.09569381945813,8.22118350902842,560340.855418323,0.0,1.0
2004-10-12,25.61,25.61,25.0,25.0,353400,8.24048961511616,8.24048961511616,8.04421086989083,8.04421086989083,1098305.37052044,0.0,1.0
2004-10-13,25.39,25.9,25.39,25.8,281800,8.16970055946112,8.3338024612069,8.16970055946112,8.30162561772733,875785.097375949,0.0,1.0
2004-10-14,25.67,25.72,25.31,25.45,145200,8.2597957212039,8.27588414294368,8.14395908467747,8.18900666554886,451256.196376819,0.0,1.0
2004-10-15,25.97,26.08,25.67,25.67,156100,8.35632625164259,8.39172077947011,8.2597957212039,8.2597957212039,485131.48935552,0.0,1.0
2004-10-18,26.37,26.45,25.88,25.99,236700,8.48503362556084,8.51077510034449,8.32736709251098,8.3627616203385,735622.18789527,0.0,1.0
2004-10-19,25.99,26.8,25.99,26.55,379300,8.3627616203385,8.62339405252296,8.3627616203385,8.54295194382406,1178798.0391579,0.0,1.0
2004-10-20,25.83,26.12,25.47,25.74,235200,8.3112786707712,8.40459151686193,8.19544203424477,8.28231951163959,730960.450329393,0.0,1.0
2004-10-21,25.41,25.83,25.37,25.83,559600,8.17613592815704,8.3112786707712,8.16326519076521,8.3112786707712,1739138.89457623,0.0,1.0
2004-10-22,25.11,25.67,25.03,25.35,345400,8.07960539771834,8.2597957212039,8.0538639229347,8.1568298220693,1073442.7701691,0.0,1.0
2004-10-25,24.98,25.31,24.96,25.16,428500,8.03777550119491,8.14395908467747,8.031340132499,8.09569381945813,1331703.03131864,0.0,1.0
2004-10-26,25.05,25.15,24.87,25.08,466200,8.06029929163061,8.09247613511017,8.00238097336739,8.06995234467448,1448868.03547433,0.0,1.0
2004-10-27,25.45,25.45,25.1,25.1,412900,8.18900666554886,8.18900666554886,8.07638771337039,8.07638771337039,1283220.96063353,0.0,1.0
2004-10-28,25.33,25.45,25.21,25.45,193600,8.15039445337338,8.18900666554886,8.11178224119791,8.18900666554886,601674.928502426,0.0,1.0
2004-10-29,24.81,25.53,24.81,25.37,442500,7.98307486727966,8.21474814033251,7.98307486727966,8.16326519076521,1375212.58193349,0.0,1.0
2004-11-01,25.6,25.6,24.77,24.82,496700,8.23727193076821,8.23727193076821,7.97020412988783,7.98629255162761,1543656.69931382,0.0,1.0
2004-11-02,25.42,25.65,25.33,25.6,358300,8.17935361250499,8.25336035250799,8.15039445337338,8.23727193076821,1113533.71323564,0.0,1.0
2004-11-03,25.81,25.81,25.49,25.75,357800,8.30484330207529,8.30484330207529,8.20187740294068,8.28553719598755,1111979.80071368,0.0,1.0
2004-11-04,25.75,25.77,25.22,25.22,234600,8.42228878077569,8.42883036429474,8.24893681752089,8.24893681752089,717257.524319135,0.425,1.0
2004-11-05,25.03,25.74,24.99,25.74,479200,8.18679177408993,8.41901798901617,8.17370860705183,8.41901798901617,1465088.68565102,0.0,1.0
2004-11-08,25.25,25.25,24.98,25.0,287300,8.25874919279947,8.25874919279947,8.17043781529231,8.17697939881135,878380.591376332,0.0,1.0
2004-11-09,25.35,25.37,25.06,25.2,175700,8.29145711039471,8.29799869391376,8.1966041493685,8.24239523400185,537178.802314033,0.0,1.0
2004-11-10,25.58,25.64,25.15,25.27,161400,8.36668532086378,8.38631007142093,8.22604127520422,8.26529077631852,493458.501385799,0.0,1.0
2004-11-11,25.88,25.88,25.41,25.73,152600,8.46480907364951,8.46480907364951,8.31108186095186,8.41574719725665,466553.700814578,0.0,1.0
2004-11-12,26.55,26.55,25.68,25.93,164900,8.68395212153766,8.68395212153766,8.39939323845902,8.48116303244714,504159.274340261,0.0,1.0
2004-11-15,26.71,26.91,26.2,26.55,265500,8.73628478969005,8.80170062488054,8.5694744099543,8.68395212153766,811730.062688535,0.0,1.0
2004-11-16,26.73,26.97,26.43,26.7,234700,8.7428263732091,8.82132537543769,8.64470262042336,8.73301399793053,717563.260689262,0.0,1.0
2004-11-17,26.13,26.99,25.91,26.85,372400,8.54657886763763,8.82786695895674,8.47462144892809,8.78207587432339,1138562.24235484,0.0,1.0
2004-11-18,25.96,26.47,25.62,26.3,357600,8.49097540772571,8.65778578746146,8.37976848790188,8.60218232754955,1093313.25957597,0.0,1.0
2004-11-19,25.9,25.96,25.65,25.96,232200,8.47135065716856,8.49097540772571,8.38958086318045,8.49097540772571,709919.851436075,0.0,1.0
2004-11-22,26.03,26.3,25.69,25.87,366000,8.51387095004238,8.60218232754955,8.40266403021855,8.46153828188999,1118995.11466668,0.0,1.0
2004-11-23,26.53,26.53,25.87,26.03,336600,8.67741053801861,8.67741053801861,8.46153828188999,8.51387095004238,1029108.62184919,0.0,1.0
2004-11-24,26.7,26.75,26.16,26.16,231300,8.73301399793053,8.74936795672815,8.5563912429162,8.5563912429162,707168.224104927,0.0,1.0
2004-11-26,26.52,26.81,26.5,26.7,81200,8.67413974625909,8.7689927072853,8.66759816274004,8.73301399793053,248257.932543537,0.0,1.0
2004-11-29,26.3,26.65,26.11,26.53,430300,8.60218232754955,8.7166600391329,8.54003728411858,8.67741053801861,1315583.60065867,0.0,1.0
2004-11-30,25.87,26.43,25.77,26.43,519800,8.46153828188999,8.64470262042336,8.42883036429474,8.64470262042336,1589217.65192279,0.0,1.0
2004-12-01,26.94,26.99,26.38,26.65,752500,8.81151300015912,8.82786695895674,8.62834866162574,8.7166600391329,2300666.1852095,0.0,1.0
2004-12-02,26.75,26.93,26.53,26.75,268100,8.74936795672815,8.80824220839959,8.67741053801861,8.74936795672815,819679.20831185,0.0,1.0
2004-12-03,27.35,27.35,26.72,26.9,347600,8.94561546229962,8.94561546229962,8.73955558144958,8.79842983312102,1062739.62256322,0.0,1.0
2004-12-06,27.37,27.43,26.73,27.34,367100,8.95215704581867,8.97178179637582,8.7428263732091,8.9423446705401,1122358.21473808,0.0,1.0
2004-12-07,26.9,27.33,26.9,27.3,286600,8.79842983312102,8.93907387878057,8.79842983312102,8.929261503502,876240.436785439,0.0,1.0
2004-12-08,27.2,27.21,26.8,26.8,156900,8.89655358590675,8.89982437766628,8.76572191552577,8.76572191552577,479700.364730061,0.0,1.0
2004-12-09,27.26,27.4,26.9,27.2,225400,8.9161783364639,8.96196942109724,8.79842983312102,8.89655358590675,689129.778267404,0.0,1.0
2004-12-10,27.32,27.32,26.96,27.06,198600,8.93580308702105,8.93580308702105,8.81805458367817,8.85076250127341,607192.431073232,0.0,1.0
2004-12-13,27.18,27.35,26.87,27.34,193700,8.8900120023877,8.94561546229962,8.78861745784244,8.9423446705401,592211.348936984,0.0,1.0
2004-12-14,27.29,27.29,26.94,27.0,179800,8.92599071174247,8.92599071174247,8.81151300015912,8.83113775071626,549713.99348926,0.0,1.0
2004-12-15,27.4,27.4,27.01,27.19,154700,8.96196942109724,8.96196942109724,8.83440854247579,8.89328279414723,472974.164587256,0.0,1.0
2004-12-16,26.9,27.41,26.88,27.25,217100,8.79842983312102,8.96524021285677,8.79188824960197,8.91290754470438,663753.659546821,0.0,1.0
2004-12-17,27.25,27.39,26.82,26.9,285400,8.91290754470438,8.95869862933772,8.77226349904482,8.79842983312102,872571.600343909,0.0,1.0
2004-12-20,27.04,27.25,26.92,27.15,130000,8.84422091775436,8.91290754470438,8.80497141664007,8.88019962710913,397457.281165761,0.0,1.0
2004-12-21,27.65,27.65,27.0,27.0,276400,9.04373921508536,9.04373921508536,8.83113775071626,8.83113775071626,845055.327032433,0.0,1.0
2004-12-22,27.83,27.85,27.42,27.47,134400,9.1026134667568,9.10915505027585,8.96851100461629,8.98486496341392,410909.681451371,0.0,1.0
2004-12-23,27.66,28.0,27.66,27.84,240000,9.04701000684488,9.15821692666872,9.04701000684488,9.10588425851632,733767.288306021,0.0,1.0
2004-12-27,27.75,27.85,27.45,27.62,106300,9.0764471326806,9.10915505027585,8.97832337989487,9.03392683980679,324997.761445542,0.0,1.0
2004-12-28,27.65,27.88,27.62,27.75,138100,9.04373921508536,9.11896742555442,9.03392683980679,9.0764471326806,422221.927146089,0.0,1.0
2004-12-29,27.84,27.87,27.5,27.5,93400,9.10588425851632,9.1156966337949,8.99467733869249,8.99467733869249,285557.769699093,0.0,1.0
2004-12-30,27.95,27.95,27.66,27.84,99600,9.14186296787109,9.14186296787109,9.04701000684488,9.10588425851632,304513.424646999,0.0,1.0
2004-12-31,27.7,28.0,27.7,27.84,165000,9.06009317388298,9.15821692666872,9.06009317388298,9.10588425851632,504465.010710389,0.0,1.0
2005-01-03,27.27,27.82,27.15,27.22,390300,8.91944912822342,9.09934267499728,8.88019962710913,8.9030951694258,1193289.05260767,0.0,1.0
2005-01-04,26.65,27.32,26.57,27.32,460600,8.7166600391329,8.93580308702105,8.69049370505671,8.93580308702105,1408221.7208073,0.0,1.0
2005-01-05,25.39,26.52,25.39,26.49,547900,8.30454027743281,8.67413974625909,8.30454027743281,8.66432737098051,1675129.57192862,0.0,1.0
2005-01-06,25.51,25.83,25.28,25.39,498900,8.34378977854711,8.44845511485189,8.26856156807804,8.30454027743281,1525318.75056614,0.0,1.0
2005-01-07,25.3,25.8,24.9,25.55,516500,8.27510315159709,8.43864273957332,8.14427148121611,8.3568729455852,1579128.35170858,0.0,1.0
2005-01-10,25.19,25.35,25.07,25.3,473500,8.23912444224232,8.29145711039471,8.19987494112803,8.27510315159709,1447661.71255375,0.0,1.0
2005-01-11,24.9,25.07,24.8,25.02,361400,8.14427148121611,8.19987494112803,8.11156356362086,8.1835209823304,1104931.24164082,0.0,1.0
2005-01-12,24.78,24.95,24.3,24.81,333300,8.10502198010182,8.16062544001373,7.94802397564464,8.11483435538039,1019019.32163499,0.0,1.0
2005-01-13,24.92,25.26,24.64,24.75,365200,8.15081306473516,8.26201998455899,8.05923089546847,8.09520960482324,1116549.22370566,0.0,1.0
2005-01-14,25.02,25.22,24.9,25.08,170400,8.1835209823304,8.24893681752089,8.14427148121611,8.20314573288755,520974.774697275,0.0,1.0
2005-01-18,25.28,25.32,24.76,24.87,318700,8.26856156807804,8.28164473511614,8.09848039658277,8.13445910593754,974381.81159637,0.0,1.0
2005-01-19,25.52,25.83,25.06,25.31,457400,8.34706057030663,8.44845511485189,8.1966041493685,8.27837394335661,1398438.15696322,0.0,1.0
2005-01-20,25.25,25.61,25.24,25.51,450400,8.25874919279947,8.37649769614235,8.25547840103994,8.34378977854711,1377036.6110543,0.0,1.0
2005-01-21,25.25,25.58,25.2,25.34,298900,8.25874919279947,8.36668532086378,8.24239523400185,8.28818631863519,913846.010311123,0.0,1.0
2005-01-24,25.17,25.5,24.96,25.35,389300,8.23258285872327,8.34051898678758,8.16389623177326,8.29145711039471,1190231.68890639,0.0,1.0
2005-01-25,24.5,25.31,24.49,25.14,411200,8.01343981083513,8.27837394335661,8.0101690190756,8.2227704834447,1257187.95396431,0.0,1.0
2005-01-26,24.82,24.82,24.47,24.65,526200,8.11810514713991,8.11810514713991,8.00362743555655,8.06250168722799,1608784.77961095,0.0,1.0
2005-01-27,24.51,24.88,24.32,24.7,187500,8.01671060259465,8.13772989769706,7.95456555916369,8.07885564602562,573255.693989079,0.0,1.0
2005-01-28,24.56,24.77,24.27,24.7,234000,8.03306456139227,8.10175118834229,7.93821160036606,8.07885564602562,715423.10609837,0.0,1.0
2005-01-31,24.5,24.81,24.28,24.66,321600,8.01343981083513,8.11483435538039,7.94148239212559,8.06577247898752,983248.166330067,0.0,1.0
2005-02-01,24.7,24.88,24.52,24.57,270400,8.07885564602562,8.13772989769706,8.01998139435418,8.0363353531518,826711.144824783,0.0,1.0
2005-02-02,24.83,24.92,24.62,24.65,476300,8.12137593889944,8.15081306473516,8.05268931194942,8.06250168722799,1456222.33091732,0.0,1.0
2005-02-03,24.4,24.57,24.28,24.3,251100,8.11974054301968,8.1763125058194,8.0798073928081,8.08646291784336,754561.056174027,0.425,1.0
2005-02-04,25.0,25.0,24.5,24.5,494500,8.31940629407754,8.31940629407754,8.15301816819599,8.15301816819599,1485983.44196757,0.0,1.0
2005-02-07,25.05,25.2,24.9,24.95,247400,8.33604510666569,8.38596154443016,8.28612866890123,8.30276748148938,743442.474302885,0.0,1.0
2005-02-08,24.92,25.09,24.9,24.95,182600,8.29278419393649,8.34935615673622,8.28612866890123,8.30276748148938,548717.040451523,0.0,1.0
2005-02-09,25.31,25.38,24.98,25.0,350500,8.4225669321241,8.44586126974751,8.31275076904227,8.31940629407754,1053260.25563121,0.0,1.0
2005-02-10,25.37,25.39,25.11,25.3,290300,8.44253350722988,8.44918903226515,8.35601168177148,8.41923916960647,872357.923565593,0.0,1.0
2005-02-11,26.33,26.34,25.22,25.37,801500,8.76199870892246,8.76532647144009,8.39261706946542,8.44253350722988,2408525.23505967,0.0,1.0
2005-02-14,26.38,26.42,26.03,26.29,315600,8.77863752151062,8.79194857158114,8.66216583339353,8.74868765885194,948384.983387189,0.0,1.0
2005-02-15,26.63,26.63,26.35,26.4,377700,8.86183158445139,8.86183158445139,8.76865423395772,8.78529304654588,1134996.85749474,0.0,1.0
2005-02-16,27.07,27.15,26.46,26.58,315000,9.00825313522716,9.0348752353682,8.80525962165166,8.84519277186324,946581.970110787,0.0,1.0
2005-02-17,26.76,27.1,26.66,27.07,320700,8.9050924971806,9.01823642278005,8.87181487200428,9.00825313522716,963710.596236601,0.0,1.0
2005-02-18,26.63,26.76,26.29,26.76,617500,8.86183158445139,8.9050924971806,8.74868765885194,8.9050924971806,1855601.16362988,0.0,1.0
2005-02-22,25.69,26.45,25.69,26.45,438500,8.54902190779408,8.80193185913403,8.54902190779408,8.80193185913403,1317702.20283676,0.0,1.0
2005-02-23,25.83,26.18,25.75,26.03,350100,8.59561058304091,8.712082271158,8.56898848289986,8.66216583339353,1052058.24678028,0.0,1.0
2005-02-24,25.62,25.9,25.6,25.9,339400,8.52572757017066,8.61890492066433,8.5190720451354,8.61890492066433,1019904.51001778,0.0,1.0
2005-02-25,26.28,26.28,25.59,25.62,203000,8.74535989633431,8.74535989633431,8.51574428261777,8.52572757017066,610019.491849174,0.0,1.0
2005-02-28,25.79,26.21,25.59,26.15,501300,8.58229953297039,8.72206555871089,8.51574428261777,8.7020989836051,1506417.59243345,0.0,1.0
2005-03-01,26.34,26.35,25.8,25.8,325600,8.76532647144009,8.76865423395772,8.58562729548802,8.58562729548802,978435.204660548,0.0,1.0
2005-03-02,26.25,26.59,26.13,26.35,377200,8.73537660878141,8.84852053438087,8.69544345856984,8.76865423395772,1133494.34643108,0.0,1.0
2005-03-03,26.54,26.61,26.27,26.4,207900,8.83188172179271,8.85517605941613,8.74203213381668,8.78529304654588,624744.10027312,0.0,1.0
2005-03-04,27.21,27.28,26.52,26.54,321500,9.05484181047399,9.07813614809741,8.82522619675745,8.83188172179271,966114.613938471,0.0,1.0
2005-03-07,27.47,27.76,27.05,27.26,249900,9.1413636359324,9.2378687489437,9.0015976101919,9.07148062306215,750955.029621224,0.0,1.0
2005-03-08,27.06,27.52,26.92,27.4,256800,9.00492537270953,9.15800244852055,8.95833669746269,9.11806929830898,771689.682299842,0.0,1.0
2005-03-09,26.54,27.24,26.41,27.1,454600,8.83188172179271,9.06482509802688,8.78862080906351,9.01823642278005,1366083.05908687,0.0,1.0
2005-03-10,26.98,27.03,26.6,26.7,278800,8.97830327256848,8.99494208515663,8.8518482968985,8.88512592207481,837800.16910123,0.0,1.0
2005-03-11,26.66,27.11,26.54,26.98,285300,8.87181487200428,9.02156418529768,8.83188172179271,8.97830327256848,857332.812928914,0.0,1.0
2005-03-14,27.12,27.23,26.7,26.75,212500,9.02489194781531,9.06149733550925,8.88512592207481,8.90176473466296,638567.202058865,0.0,1.0
2005-03-15,27.15,27.66,26.92,27.16,318100,9.0348752353682,9.20459112376739,8.95833669746269,9.03820299788584,955897.538705529,0.0,1.0
2005-03-16,26.83,27.23,26.79,27.1,255600,8.92838683480401,9.06149733550925,8.91507578473349,9.01823642278005,768083.655747039,0.0,1.0
2005-03-17,27.08,27.14,26.85,26.89,593600,9.01158089774479,9.03154747285057,8.93504235983927,8.9483534099098,1783781.13478655,0.0,1.0
2005-03-18,26.98,27.33,26.63,27.33,494600,8.97830327256848,9.09477496068556,8.86183158445139,9.09477496068556,1486283.9441803,0.0,1.0
2005-03-21,26.89,26.91,26.55,26.9,266200,8.9483534099098,8.95500893494506,8.83520948431034,8.95168117242743,799936.890296799,0.0,1.0
2005-03-22,26.41,27.2,26.31,26.85,278600,8.78862080906351,9.05151404795636,8.7553431838872,8.93504235983927,837199.164675763,0.0,1.0
2005-03-23,26.44,26.76,25.7,26.2,317000,8.7986040966164,8.9050924971806,8.55234967031171,8.71873779619326,952592.01436546,0.0,1.0
2005-03-24,26.45,26.86,26.44,26.44,183500,8.80193185913403,8.93837012235691,8.7986040966164,8.7986040966164,551421.560366126,0.0,1.0
2005-03-28,26.39,26.72,26.35,26.49,241400,8.78196528402825,8.89178144711007,8.76865423395772,8.81524290920456,725412.34153887,0.0,1.0
2005-03-29,26.3,26.87,26.22,26.35,284900,8.75201542136957,8.94169788487454,8.72539332122852,8.76865423395772,856130.804077979,0.0,1.0
2005-03-30,26.94,26.94,26.29,26.31,180700,8.96499222249795,8.96499222249795,8.74868765885194,8.7553431838872,543007.498409585,0.0,1.0
2005-03-31,26.82,27.12,26.62,26.98,267700,8.92505907228638,9.02489194781531,8.85850382193376,8.97830327256848,804444.423487803,0.0,1.0
2005-04-01,26.57,27.2,26.46,27.05,372100,8.84186500934561,9.05151404795636,8.80525962165166,9.0015976101919,1118168.73358166,0.0,1.0
2005-04-04,26.7,26.7,26.15,26.4,346800,8.88512592207481,8.88512592207481,8.7020989836051,8.78529304654588,1042141.67376007,0.0,1.0
2005-04-05,26.65,26.87,26.52,26.65,311700,8.86848710948665,8.94169788487454,8.82522619675745,8.86848710948665,936665.397090579,0.0,1.0
2005-04-06,26.71,26.91,26.65,26.79,200200,8.88845368459244,8.95500893494506,8.86848710948665,8.91507578473349,601605.429892634,0.0,1.0
2005-04-07,26.8,26.96,26.61,26.65,292600,8.91840354725112,8.97164774753322,8.85517605941613,8.86848710948665,879269.474458465,0.0,1.0
2005-04-08,26.7,26.95,26.59,26.95,199700,8.88512592207481,8.96831998501558,8.84852053438087,8.96831998501558,600102.918828966,0.0,1.0
2005-04-11,26.73,26.75,26.3,26.7,453300,8.8951092096277,8.90176473466296,8.75201542136957,8.88512592207481,1362176.53032133,0.0,1.0
2005-04-12,27.27,27.31,26.53,26.65,242500,9.07480838557978,9.0881194356503,8.82855395927508,8.86848710948665,728717.865878939,0.0,1.0
2005-04-13,27.42,27.5,27.18,27.27,461500,9.12472482334424,9.15134692348529,9.0448585229211,9.07480838557978,1386817.71176549,0.0,1.0
2005-04-14,27.2,27.57,27.07,27.4,200800,9.05151404795636,9.17464126110871,9.00825313522716,9.11806929830898,603408.443169035,0.0,1.0
2005-04-15,27.19,27.4,26.96,27.2,237400,9.04818628543873,9.11806929830898,8.97164774753322,9.05151404795636,713392.253029527,0.0,1.0
2005-04-18,27.38,27.54,26.93,27.15,559200,9.11141377327372,9.16465797355581,8.96166445998032,9.0348752353682,1680408.3736062,0.0,1.0
2005-04-19,27.53,27.57,27.29,27.45,152300,9.16133021103818,9.17464126110871,9.08146391061504,9.13470811089713,457664.869993248,0.0,1.0
2005-04-20,27.15,27.51,27.07,27.51,202500,9.0348752353682,9.15467468600292,9.00825313522716,9.15467468600292,608516.980785507,0.0,1.0
2005-04-21,27.47,27.53,27.1,27.35,207200,9.1413636359324,9.16133021103818,9.01823642278005,9.10143048572083,622640.584783984,0.0,1.0
2005-04-22,27.4,27.5,27.14,27.45,235700,9.11806929830898,9.15134692348529,9.03154747285057,9.13470811089713,708283.715413056,0.0,1.0
2005-04-25,28.08,28.14,27.35,27.44,336000,9.34435714950789,9.36432372461367,9.10143048572083,9.1313803483795,1009687.43478484,0.0,1.0
2005-04-26,27.7,28.13,27.6,27.95,320700,9.21790217383791,9.36099596209604,9.1846245486616,9.30109623677868,963710.596236602,0.0,1.0
2005-04-27,28.09,28.14,27.44,27.55,185600,9.34768491202552,9.36432372461367,9.1313803483795,9.16798573607345,557732.106833531,0.0,1.0
2005-04-28,27.64,28.0,27.63,28.0,172800,9.19793559873212,9.31773504936684,9.19460783621449,9.31773504936684,519267.823603632,0.0,1.0
2005-04-29,28.13,28.13,27.48,27.74,224700,9.36099596209604,9.36099596209604,9.14469139845003,9.23121322390843,675228.472012362,0.0,1.0
2005-05-02,28.13,28.13,27.63,28.05,218800,9.36099596209604,9.36099596209604,9.19460783621449,9.334373861955,657498.841461081,0.0,1.0
2005-05-03,27.93,28.17,27.8,27.95,205400,9.29444071174342,9.37430701216657,9.25117979901422,9.30109623677868,617231.54495478,0.0,1.0
2005-05-04,28.03,28.03,27.55,27.9,428800,9.32771833691973,9.32771833691973,9.16798573607345,9.28445742419053,1288553.48820161,0.0,1.0
2005-05-05,27.72,28.1,27.66,27.95,498600,9.22455769887317,9.35101267454315,9.20459112376739,9.30109623677868,1498304.03268965,0.0,1.0
2005-05-06,27.62,27.87,27.43,27.8,392200,9.19128007369686,9.27447413663764,9.12805258586187,9.25117979901422,1178569.67834111,0.0,1.0
2005-05-09,28.3,28.32,27.56,27.62,331200,9.41756792489577,9.42422344993103,9.17131349859108,9.19128007369686,995263.328573628,0.0,1.0
2005-05-10,28.05,28.15,27.95,28.07,278500,9.334373861955,9.36765148713131,9.30109623677868,9.34102938699026,836898.662463029,0.0,1.0
2005-05-11,27.97,28.14,27.72,28.05,562900,9.30775176181395,9.36432372461367,9.22455769887317,9.334373861955,1691526.95547734,0.0,1.0
2005-05-12,27.86,28.07,27.69,28.0,453800,9.27114637412001,9.34102938699026,9.21457441132028,9.31773504936684,1363679.041385,0.0,1.0
2005-05-13,27.33,27.69,27.23,27.55,505900,9.23620486768488,9.35786728087063,9.20240975291106,9.31055412018728,1496961.92300525,0.425,1.0
2005-05-16,27.61,27.66,27.35,27.35,368300,9.33083118905158,9.34772874643849,9.24296389063965,9.24296389063965,1089802.48318409,0.0,1.0
2005-05-17,27.61,27.72,27.37,27.61,510800,9.33083118905158,9.36800581530278,9.24972291359441,9.33083118905158,1511461.06003376,0.0,1.0
2005-05-18,27.8,27.94,27.68,27.86,663100,9.39504190712183,9.44235506780518,9.35448776939325,9.41531897598612,1962117.91094046,0.0,1.0
2005-05-19,27.8,28.07,27.65,27.66,639100,9.39504190712183,9.48628871701115,9.3443492349611,9.34772874643849,1891101.72957631,0.0,1.0
2005-05-20,28.1,28.14,27.55,27.75,575400,9.49642725144329,9.50994529735282,9.31055412018728,9.37814434973492,1702612.94820561,0.0,1.0
2005-05-23,27.9,28.12,27.83,28.0,246300,9.42883702189565,9.50318627439806,9.40518044155398,9.46263213666947,728803.56124964,0.0,1.0
2005-05-24,27.72,27.95,27.55,27.9,343200,9.36800581530278,9.44573457928256,9.31055412018728,9.42883702189565,1015531.39350741,0.0,1.0
2005-05-25,27.29,27.75,27.29,27.75,560000,9.22268682177535,9.37814434973492,9.22268682177535,9.37814434973492,1657044.23183028,0.0,1.0
2005-05-26,27.24,27.69,27.21,27.39,299900,9.20578926438844,9.35786728087063,9.1956507299563,9.25648193654917,887406.366296253,0.0,1.0
2005-05-27,27.41,27.5,27.1,27.24,298800,9.26324095950394,9.29365656280037,9.1584761037051,9.20578926438844,884151.457983728,0.0,1.0
2005-05-31,27.52,27.79,27.2555,27.3,293700,9.30041558575514,9.39166239564445,9.21102750717839,9.22606633325274,869060.519443846,0.0,1.0
2005-06-01,27.8,27.97,27.5,27.53,340300,9.39504190712183,9.45249360223733,9.29365656280037,9.30379509723252,1006950.27159258,0.0,1.0
2005-06-02,27.7,27.95,27.67,27.85,204900,9.36124679234801,9.44573457928256,9.35110825791587,9.41193946450874,606300.648396473,0.0,1.0
2005-06-03,27.89,28.1,27.79,27.8,325100,9.42545751041827,9.49642725144329,9.39166239564445,9.39504190712183,961973.356728615,0.0,1.0
2005-06-06,28.0,28.13,27.93,28.02,454900,9.46263213666947,9.50656578587544,9.4389755563278,9.46939115962424,1346052.53760642,0.0,1.0
2005-06-07,28.52,28.71,28.0,28.03,409300,9.63836673349333,9.70257745156359,9.46263213666947,9.47277067110162,1211121.79301453,0.0,1.0
2005-06-08,28.43,28.88,28.43,28.52,252200,9.6079511301969,9.76002914667908,9.6079511301969,9.63836673349333,746261.705834994,0.0,1.0
2005-06-09,28.68,28.7,28.18,28.35,278700,9.69243891713145,9.69919794008621,9.52346334326235,9.58091503837784,824675.406091249,0.0,1.0
2005-06-10,28.72,28.78,28.55,28.75,241600,9.70595696304097,9.72623403190527,9.64850526792548,9.71609549747312,714896.225732493,0.0,1.0
2005-06-13,29.0,29.39,28.88,29.35,592900,9.80058328440767,9.93238423202556,9.76002914667908,9.91886618611604,1754395.58045031,0.0,1.0
2005-06-14,29.37,29.5,28.91,28.95,349400,9.9256252090708,9.96955885827677,9.77016768111123,9.78368572702076,1033877.24035982,0.0,1.0
2005-06-15,29.5,29.59,29.19,29.49,234000,9.96955885827677,9.9999744615732,9.86479400247793,9.96617934679938,692407.76830051,0.0,1.0
2005-06-16,29.5,29.53,29.29,29.44,149800,9.96955885827677,9.97969739270891,9.89858911725174,9.94928178941247,443259.3320146,0.0,1.0
2005-06-17,30.4,30.44,30.03,30.25,556600,10.2737148912411,10.2872329371507,10.148672966578,10.2230222190804,1646983.60613703,0.0,1.0
2005-06-20,30.15,30.54,30.15,30.23,381300,10.1892271043066,10.3210280519245,10.1892271043066,10.2162631961256,1128269.58142301,0.0,1.0
2005-06-21,29.3,29.99,29.29,29.5,475600,9.90196862872913,10.1351549206685,9.89858911725174,9.96955885827677,1407303.994033,0.0,1.0
2005-06-22,29.39,29.59,29.15,29.31,307800,9.93238423202556,9.9999744615732,9.8512759565684,9.90534814020651,910782.525995287,0.0,1.0
2005-06-23,29.15,29.46,29.11,29.35,217400,9.8512759565684,9.95604081236724,9.83775791065887,9.91886618611604,643288.24285697,0.0,1.0
2005-06-24,29.04,29.42,28.87,29.15,239600,9.81410133031719,9.94252276645771,9.7566496352017,9.8512759565684,708978.210618814,0.0,1.0
2005-06-27,29.09,29.16,28.84,28.9,217600,9.83099888770411,9.85465546804578,9.74651110076956,9.76678816963385,643880.044368338,0.0,1.0
2005-06-28,29.42,29.43,29.11,29.15,278500,9.94252276645771,9.94590227793509,9.83775791065887,9.8512759565684,824083.604579881,0.0,1.0
2005-06-29,29.74,29.74,29.45,29.48,172600,10.0506671337339,10.0506671337339,9.95266130088986,9.962799835322,510724.704310549,0.0,1.0
2005-06-30,29.76,29.91,29.59,29.8,232400,10.0574261566887,10.1081188288494,9.9999744615732,10.0709442025982,687673.356209566,0.0,1.0
2005-07-01,30.1,30.15,29.73,29.9,239700,10.1723295469197,10.1892271043066,10.0472876222566,10.104739317372,709274.111374496,0.0,1.0
2005-07-05,30.3,30.47,29.94,29.94,533500,10.2399197764673,10.2973714715828,10.1182573632816,10.1182573632816,1578630.53157403,0.0,1.0
2005-07-06,30.2,30.71,30.05,30.28,660700,10.2061246616935,10.37847974704,10.1554319895328,10.2331607535126,1955016.29280405,0.0,1.0
2005-07-07,30.35,30.45,29.82,30.02,246600,10.2568173338542,10.2906124486281,10.077703225553,10.1452934551006,729691.263516694,0.0,1.0
2005-07-08,31.03,31.17,30.2,30.35,380100,10.4866241143162,10.5339372749996,10.2061246616935,10.2568173338542,1124718.7723548,0.0,1.0
2005-07-11,31.65,31.79,31.04,31.05,809100,10.6961538259139,10.7434669865972,10.4900036257936,10.493383137271,2394133.01423907,0.0,1.0
2005-07-12,31.32,31.63,31.27,31.55,384500,10.5846299471603,10.6893948029591,10.5677323897734,10.6623587111401,1137738.4056049,0.0,1.0
2005-07-13,30.88,31.35,30.77,31.28,228300,10.4359314421555,10.5947684815924,10.3987568159043,10.5711119012508,675541.425226522,0.0,1.0
2005-07-14,30.14,30.99,30.07,30.81,257100,10.1858475928292,10.4731060684067,10.1621910124875,10.4122748618138,760760.84286351,0.0,1.0
2005-07-15,30.06,30.12,29.64,29.64,327900,10.1588115010102,10.1790885698744,10.0168720189601,10.0168720189601,970258.577887762,0.0,1.0
2005-07-18,30.28,30.46,29.96,30.05,228900,10.2331607535126,10.2939919601054,10.1250163862363,10.1554319895328,677316.829760625,0.0,1.0
2005-07-19,30.7,30.85,30.3,30.4,214400,10.3751002355626,10.4257929077233,10.2399197764673,10.2737148912411,634411.220186451,0.0,1.0
2005-07-20,31.05,31.14,30.45,30.59,368800,10.493383137271,10.5237987405674,10.2906124486281,10.3379256093114,1091281.98696251,0.0,1.0
2005-07-21,30.55,31.13,30.35,30.98,288800,10.3244075634019,10.52041922909,10.2568173338542,10.4697265569293,854561.382415328,0.0,1.0
2005-07-22,31.14,31.15,30.55,30.55,196800,10.5237987405674,10.5271782520448,10.3244075634019,10.3244075634019,582332.687186071,0.0,1.0
2005-07-25,31.05,31.35,30.82,31.13,174900,10.493383137271,10.5947684815924,10.4156543732912,10.52041922909,517530.421691277,0.0,1.0
2005-07-26,31.28,31.36,31.02,31.07,213600,10.5711119012508,10.5981479930698,10.4832446028388,10.5001421602257,632044.014140976,0.0,1.0
2005-07-27,31.2,31.48,31.03,31.48,160900,10.5440758094317,10.6387021307984,10.4866241143162,10.6387021307984,476104.315895522,0.0,1.0
2005-07-28,31.7,31.82,31.21,31.26,292500,10.7130513833008,10.7536055210294,10.5474553209091,10.564352878296,865509.710375638,0.0,1.0
2005-07-29,31.65,31.86,31.51,31.65,258100,10.6961538259139,10.7671235669389,10.6488406652305,10.6961538259139,763719.850420348,0.0,1.0
2005-08-01,31.49,31.78,31.38,31.68,181100,10.6420816422758,10.7400874751199,10.6049070160246,10.706292360346,535876.268543684,0.0,1.0
2005-08-02,31.75,31.77,31.35,31.49,180000,10.7299489406877,10.7367079636425,10.5947684815924,10.6420816422758,532621.360231162,0.0,1.0
2005-08-03,31.7,31.85,31.51,31.7,222600,10.7130513833008,10.7637440554615,10.6488406652305,10.7130513833008,658675.082152537,0.0,1.0
2005-08-04,30.61,31.25,30.56,31.25,346100,10.4883138700549,10.7076056334275,10.4711817010414,10.7076056334275,1010088.09721524,0.425,1.0
2005-08-05,29.56,30.56,29.12,30.56,404400,10.1285383207717,10.4711817010414,9.97777523345307,10.4711817010414,1180235.84661614,0.0,1.0
2005-08-08,28.82,29.76,28.72,29.5,404100,9.87498221937217,10.1970669968257,9.8407178813452,10.1079797179556,1179360.30073586,0.0,1.0
2005-08-09,28.9,29.6,28.43,28.91,336100,9.90239368979374,10.1422440559825,9.74135130106699,9.90582012359644,980903.234539276,0.0,1.0
2005-08-10,28.94,29.65,28.49,29.16,359600,9.91609942500453,10.159376224996,9.76190990388317,9.99148096866386,1049487.6618278,0.0,1.0
2005-08-11,29.58,29.86,28.9,28.9,361200,10.1353911883771,10.2313313348526,9.90239368979374,9.90239368979374,1054157.23985596,0.0,1.0
2005-08-12,29.98,30.05,29.14,29.5,817400,10.272448540485,10.2964335771039,9.98462810105847,10.1079797179556,2385570.6751336,0.0,1.0
2005-08-15,30.3,30.47,29.65,29.88,359900,10.3820944221713,10.4403437968171,10.159376224996,10.238184202458,1050363.20770808,0.0,1.0
2005-08-16,30.15,30.53,30.09,30.15,274600,10.3306979151308,10.4609023996333,10.3101393123147,10.3306979151308,801416.329082078,0.0,1.0
2005-08-17,29.78,30.39,29.71,30.05,262200,10.2039198644311,10.4129323263956,10.1799348278122,10.2964335771039,765227.099363872,0.0,1.0
2005-08-18,29.7,30.0,29.48,29.67,269400,10.1765083940095,10.2793014080904,10.1011268503502,10.1662290926014,786240.20049057,0.0,1.0
2005-08-19,29.67,30.02,29.52,29.65,162900,10.1662290926014,10.2861542756958,10.1148325855609,10.159376224996,475421.412991515,0.0,1.0
2005-08-22,29.95,30.02,29.62,29.78,167700,10.2621692390769,10.2861542756958,10.1490969235879,10.2039198644311,489430.14707598,0.0,1.0
2005-08-23,30.04,30.33,29.94,30.04,187200,10.2930071433012,10.3923737235794,10.2587428052742,10.2930071433012,546340.629294115,0.0,1.0
2005-08-24,30.33,30.69,29.94,30.0,703200,10.3923737235794,10.5157253404765,10.2587428052742,10.2793014080904,2052279.54337405,0.0,1.0
2005-08-25,30.47,30.7,30.24,30.45,346100,10.4403437968171,10.5191517742792,10.3615358193551,10.4334909292117,1010088.09721525,0.0,1.0
2005-08-26,30.09,30.5,30.08,30.47,233800,10.3101393123147,10.4506230982252,10.306712878512,10.4403437968171,682342.089364124,0.0,1.0
2005-08-29,30.2,30.42,29.96,30.0,521100,10.3478300841443,10.4232116278037,10.2655956728796,10.2793014080904,1520823.19404468,0.0,1.0
2005-08-30,30.2,30.4,29.98,30.33,350700,10.3478300841443,10.4163587601983,10.272448540485,10.3923737235794,1023513.13404619,0.0,1.0
2005-08-31,30.88,30.89,30.08,30.25,393700,10.5808275827277,10.5842540165304,10.306712878512,10.3649622531578,1149008.04355285,0.0,1.0
2005-09-01,30.84,31.7,30.57,30.87,272600,10.5671218475169,10.8617951545488,10.4746081348441,10.577401148925,795579.356546883,0.0,1.0
2005-09-02,30.55,31.09,30.45,30.97,237500,10.4677552672387,10.6527826925843,10.4334909292117,10.611665486952,693140.488554235,0.0,1.0
2005-09-06,31.29,31.31,30.55,30.55,356900,10.7213113686383,10.7281642362437,10.4677552672387,10.4677552672387,1041607.74890529,0.0,1.0
2005-09-07,30.95,31.25,30.8,31.21,330800,10.6048126193466,10.7076056334275,10.5534161123061,10.6938998982167,965435.257321012,0.0,1.0
2005-09-08,30.88,31.23,30.74,30.74,184000,10.5808275827277,10.7007527658221,10.53285750949,10.53285750949,537001.473237807,0.0,1.0
2005-09-09,30.87,31.04,30.8,30.92,297500,10.577401148925,10.6356505235709,10.5534161123061,10.5945333179385,868249.664610042,0.0,1.0
2005-09-12,30.64,30.92,30.61,30.84,443700,10.498593171463,10.5945333179385,10.4883138700549,10.5671218475169,1294932.35693269,0.0,1.0
2005-09-13,30.37,30.61,30.35,30.54,312000,10.4060794587902,10.4883138700549,10.3992265911848,10.464328833436,910567.715490191,0.0,1.0
2005-09-14,30.3,30.62,30.23,30.47,162300,10.3820944221713,10.4917403038576,10.3581093855524,10.4403437968171,473670.321230956,0.0,1.0
2005-09-15,30.37,30.59,30.22,30.35,286500,10.4060794587902,10.4814610024495,10.3546829517497,10.3992265911848,836146.315666474,0.0,1.0
2005-09-16,30.37,30.48,30.26,30.43,624500,10.4060794587902,10.4437702306198,10.3683886869605,10.4266380616064,1822594.67411418,0.0,1.0
2005-09-19,30.08,30.39,30.06,30.32,158300,10.306712878512,10.4129323263956,10.2998600109066,10.3889472897767,461996.376160568,0.0,1.0
2005-09-20,29.86,30.42,29.85,30.15,169200,10.2313313348526,10.4232116278037,10.2279049010499,10.3306979151308,493807.876477376,0.0,1.0
2005-09-21,29.23,29.83,29.2,29.8,202700,10.0154660052827,10.2210520334445,10.0051867038746,10.2107727320365,591577.166441869,0.0,1.0
2005-09-22,29.47,29.61,28.54,29.19,187400,10.0977004165475,10.1456704897852,9.77904207289666,10.001760270072,546924.326547634,0.0,1.0
2005-09-23,29.38,29.58,29.11,29.4,144900,10.0668625123232,10.1353911883771,9.97434879965038,10.0737153799286,422888.660174772,0.0,1.0
2005-09-26,29.51,29.72,29.39,29.52,182000,10.1114061517582,10.1833612616149,10.0702889461259,10.1148325855609,531164.500702616,0.0,1.0
2005-09-27,29.51,29.63,29.2,29.48,287500,10.1114061517582,10.1525233573906,10.0051867038746,10.1011268503502,839064.801934077,0.0,1.0
2005-09-28,29.12,29.61,28.95,29.51,290500,9.97777523345307,10.1456704897852,9.91952585880723,10.1114061517582,847820.260736863,0.0,1.0
2005-09-29,29.14,29.31,28.87,29.16,598300,9.98462810105847,10.0428774757043,9.89211438838565,9.99148096866386,1746130.33390315,0.0,1.0
2005-09-30,29.51,29.65,29.18,29.18,510600,10.1114061517582,10.159376224996,9.99833383626925,9.99833383626925,1490179.08823492,0.0,1.0
2005-10-03,29.74,29.91,29.22,29.62,413000,10.1902141292203,10.2484635038661,10.01203957148,10.1490969235879,1205334.82851746,0.0,1.0
2005-10-04,28.9,29.8,28.89,29.74,319000,9.90239368979374,10.2107727320365,9.89896725599105,10.1902141292203,930997.119363372,0.0,1.0
2005-10-05,28.4,28.97,28.39,28.96,398700,9.7310719996589,9.92637872641262,9.72764556585621,9.92295229260992,1163600.47489083,0.0,1.0
2005-10-06,28.68,28.96,28.2,28.42,516800,9.82701214613441,9.92295229260992,9.66254332360497,9.7379248672643,1508273.70309401,0.0,1.0
2005-10-07,27.93,28.78,27.8,28.74,309800,9.57002961093215,9.86127648416138,9.5254859714971,9.84757074895059,904147.045701481,0.0,1.0
2005-10-10,27.68,28.88,27.52,28.88,298500,9.48436876586473,9.89554082218835,9.42954582502158,9.89554082218835,871168.150877638,0.0,1.0
2005-10-11,27.39,27.97,27.33,27.73,377700,9.38500218558653,9.58373534614294,9.36444358277035,9.50150093487822,1102312.2632713,0.0,1.0
2005-10-12,27.15,27.56,26.84,27.5,401200,9.3027677743218,9.44325156023237,9.1965483264382,9.42269295741619,1170896.69055983,0.0,1.0
2005-10-13,27.4,27.54,26.91,27.0,343300,9.38842861938922,9.43639869262698,9.22053336305708,9.25137126728135,1001916.33566597,0.0,1.0
2005-10-14,27.42,27.9,26.86,27.7,1217000,9.39528148699462,9.55975030952406,9.2034011940436,9.49122163347013,3551797.78766527,0.0,1.0
2005-10-17,27.52,27.65,27.14,27.5,218900,9.42954582502158,9.47408946445664,9.29934134051911,9.42269295741619,638856.643976934,0.0,1.0
2005-10-18,27.21,27.6,27.19,27.54,295400,9.32332637713798,9.45695729544316,9.31647350953259,9.43639869262698,862120.843448088,0.0,1.0
2005-10-19,27.78,27.79,26.72,27.09,459600,9.5186331038917,9.5220595376944,9.15543112080584,9.28220917150562,1341336.28858748,0.0,1.0
2005-10-20,27.2,27.82,27.03,27.74,306500,9.31989994333529,9.53233883910249,9.26165056868944,9.50492736868091,894516.041018411,0.0,1.0
2005-10-21,27.6,27.84,27.22,27.28,302500,9.45695729544316,9.53919170670788,9.32675281094068,9.34731141375686,882842.095948024,0.0,1.0
2005-10-24,28.22,28.26,27.75,27.75,321500,9.66939619121036,9.68310192642115,9.50835380248361,9.50835380248361,938293.335032363,0.0,1.0
2005-10-25,28.19,28.49,28.0,28.22,327500,9.65911688980227,9.76190990388317,9.59401464755103,9.66939619121036,955804.252637944,0.0,1.0
2005-10-26,27.78,28.14,27.59,28.0,369100,9.5186331038917,9.64198472078879,9.45353086164046,9.59401464755103,1077213.28136997,0.0,1.0
2005-10-27,27.55,27.83,27.51,27.67,270500,9.43982512642968,9.53576527290519,9.42611939121889,9.48094233206204,789450.535384927,0.0,1.0
2005-10-28,28.04,28.15,27.68,27.68,506800,9.60772038276182,9.64541115459148,9.48436876586473,9.48436876586473,1479088.84041805,0.0,1.0
2005-10-31,28.21,28.41,28.01,28.1,265200,9.66596975740766,9.7344984334616,9.59744108135373,9.628278985578,773982.558166665,0.0,1.0
2005-11-01,27.62,27.96,27.28,27.9,251500,9.46381016304855,9.58030891234024,9.34731141375686,9.55975030952406,733999.296300589,0.0,1.0
2005-11-02,27.84,27.86,27.11,27.54,356100,9.53919170670788,9.54604457431328,9.28906203911102,9.43639869262698,1039272.95989121,0.0,1.0
2005-11-03,27.72,28.36,27.46,27.99,380800,9.49807450107552,9.71736626444812,9.4089872222054,9.59058821374833,1111359.57070085,0.0,1.0
2005-11-04,27.58,27.7,27.16,27.65,499700,9.45010442783776,9.49122163347013,9.3061942081245,9.47408946445664,1458367.58791811,0.0,1.0
2005-11-07,27.65,27.9,27.49,27.74,277800,9.47408946445664,9.55975030952406,9.41926652361349,9.50492736868091,810755.485138385,0.0,1.0
2005-11-08,27.47,27.68,27.291,27.5,215700,9.4124136560081,9.48436876586473,9.35108049093983,9.42269295741619,629517.487920624,0.0,1.0
2005-11-09,28.1,28.44,27.46,27.5,427100,9.628278985578,9.74477773486969,9.4089872222054,9.42269295741619,1246485.48489058,0.0,1.0
2005-11-10,28.71,28.75,27.7,28.04,290800,9.8372914475425,9.85099718275329,9.49122163347013,9.60772038276182,848695.806617143,0.0,1.0
2005-11-11,28.85,29.01,28.63,28.68,320600,9.88526152078026,9.94008446162341,9.80987997712093,9.82701214613441,935666.697391526,0.0,1.0
2005-11-14,28.59,28.99,28.47,28.9,130100,9.79617424191014,9.93323159401801,9.75505703627778,9.90239368979374,379695.06341434,0.0,1.0
2005-11-15,28.43,28.86,28.27,28.62,351300,9.74135130106699,9.88868795458296,9.68652836022384,9.80645354331823,1025264.22580675,0.0,1.0
2005-11-16,28.13,28.53,28.03,28.51,155000,9.63855828698609,9.77561563909396,9.60429394895912,9.76876277148857,452365.3714775,0.0,1.0
2005-11-17,28.95,29.01,28.11,28.27,325500,9.91952585880723,9.94008446162341,9.6317054193807,9.68652836022384,949967.28010275,0.0,1.0
2005-11-18,28.92,29.22,28.77,29.22,319000,9.90924655739914,10.01203957148,9.85785005035869,10.01203957148,930997.119363371,0.0,1.0
2005-11-21,28.83,28.95,28.51,28.92,356900,9.87840865317487,9.91952585880723,9.76876277148857,9.90924655739914,1041607.74890529,0.0,1.0
2005-11-22,29.13,29.27,28.64,28.79,574100,9.98120166725577,10.0291717404935,9.81330641092363,9.86470291796408,1675502.96622731,0.0,1.0
2005-11-23,28.95,29.05,28.76,28.78,230800,10.0651492954218,10.099916650501,9.99909132077141,10.0060447917872,663841.121863855,0.425,1.0
2005-11-25,29.3,29.37,28.77,28.95,119300,10.186835038199,10.2111721867544,10.0025680562793,10.0651492954218,343137.980235517,0.0,1.0
2005-11-28,28.68,29.25,28.68,29.24,215900,9.97127743670806,10.1694513606594,9.97127743670806,10.1659746251515,620984.827601411,0.0,1.0
2005-11-29,28.77,28.95,28.69,28.75,306000,10.0025680562793,10.0651492954218,9.97475417221598,9.99561458526349,880135.976127987,0.0,1.0
2005-11-30,28.83,29.03,28.67,28.86,352700,10.0234284693268,10.0929631794852,9.96780070120015,10.0338586758506,1014457.3816351,0.0,1.0
2005-12-01,29.53,29.54,28.88,28.95,382600,10.2667999548811,10.270276690389,10.0408121468664,10.0651492954218,1100457.59629597,0.0,1.0
2005-12-02,29.36,29.42,29.02,29.38,265800,10.2076954512465,10.228555864294,10.0894864439773,10.2146489222623,764510.269460188,0.0,1.0
2005-12-05,29.07,29.19,28.69,29.19,280300,10.1068701215169,10.1485909476119,9.97475417221598,10.1485909476119,806216.05917867,0.0,1.0
2005-12-06,28.69,29.2,28.61,29.14,224900,9.97475417221598,10.1520676831198,9.94694028815264,10.1312072700723,646871.17984047,0.0,1.0
2005-12-07,29.35,29.81,29.02,29.75,507000,10.2042187157386,10.3641485491028,10.0894864439773,10.3432881360553,1458264.50946695,0.0,1.0
2005-12-08,29.48,29.85,29.2,29.21,243200,10.2494162773415,10.3780554911344,10.1520676831198,10.1555444186277,699506.762726554,0.0,1.0
2005-12-09,29.45,29.66,29.29,29.44,145500,10.2389860708177,10.311997516484,10.183358302691,10.2355093353098,418496.027864778,0.0,1.0
2005-12-12,29.09,29.67,28.98,29.67,256800,10.1138235925327,10.3154742519919,10.0755795019456,10.3154742519919,738623.917221132,0.0,1.0
2005-12-13,29.33,29.36,28.96,29.2,233700,10.1972652447227,10.2076954512465,10.0686260309298,10.1520676831198,672182.27980755,0.0,1.0
2005-12-14,29.52,29.66,29.05,29.28,381200,10.2633232193732,10.311997516484,10.099916650501,10.1798815671831,1096430.83039211,0.0,1.0
2005-12-15,29.08,29.6,28.97,29.58,439900,10.1103468570248,10.2911371034365,10.0721027664377,10.2841836324207,1265267.37221797,0.0,1.0
2005-12-16,29.02,29.23,28.93,29.09,546400,10.0894864439773,10.1624978896435,10.058195824406,10.1138235925327,1571589.20704683,0.0,1.0
2005-12-19,28.63,29.15,28.6,29.15,217800,9.95389375916847,10.1346840055802,9.94346355264472,10.1346840055802,626449.724185213,0.0,1.0
2005-12-20,28.69,28.92,28.34,28.7,223200,9.97475417221598,10.0547190888981,9.85306842943886,9.9782309077239,641981.535528648,0.0,1.0
2005-12-21,28.91,29.09,28.5,28.66,253000,10.0512423533902,10.1138235925327,9.90869619756554,9.96432396569223,727694.124053528,0.0,1.0
2005-12-22,29.2,29.75,28.73,29.75,632100,10.1520676831198,10.3432881360553,9.98866111424765,10.3432881360553,1818084.80558986,0.0,1.0
2005-12-23,29.28,29.48,29.26,29.3,244100,10.1798815671831,10.2494162773415,10.1729280961673,10.186835038199,702095.397950463,0.0,1.0
2005-12-27,28.97,29.39,28.94,29.34,359600,10.0721027664377,10.2181256577702,10.0616725599139,10.2007419802306,1034303.58501837,0.0,1.0
2005-12-28,28.94,29.18,28.78,29.09,134800,10.0616725599139,10.1451142121039,10.0060447917872,10.1138235925327,387720.031313897,0.0,1.0
2005-12-29,28.58,29.03,28.56,28.93,123100,9.93651008162889,10.0929631794852,9.92955661061305,10.058195824406,354067.77340312,0.0,1.0
2005-12-30,28.45,28.55,28.26,28.33,224900,9.89131252002595,9.92607987510513,9.82525454537552,9.84959169393094,646871.17984047,0.0,1.0
2006-01-03,29.2,29.23,28.08,28.6,334100,10.1520676831198,10.1624978896435,9.762673306233,9.94346355264472,960958.920341043,0.0,1.0
2006-01-04,29.69,29.76,29.07,29.18,426900,10.3224277230078,10.3467648715632,10.1068701215169,10.1451142121039,1227875.97453933,0.0,1.0
2006-01-05,30.05,30.18,29.56,29.63,426000,10.4475902012928,10.4927877628957,10.2772301614048,10.3015673099602,1225287.33931543,0.0,1.0
2006-01-06,30.27,30.34,29.9,30.2,445300,10.524078382467,10.5484155310224,10.395439168674,10.4997412339116,1280799.18356141,0.0,1.0
2006-01-09,30.65,30.7,30.2,30.2,319700,10.6561943317679,10.6735780093074,10.4997412339116,10.4997412339116,919540.756758548,0.0,1.0
2006-01-10,30.8,30.97,30.4,30.45,262400,10.7083453643866,10.7674498680212,10.5692759440699,10.5866596216095,754730.980836548,0.0,1.0
2006-01-11,30.8,30.88,30.55,30.77,328000,10.7083453643866,10.73615924845,10.6214269766887,10.6979151578629,943413.726045685,0.0,1.0
2006-01-12,30.68,30.9,30.5,30.9,225700,10.6666245382916,10.7431127194658,10.6040432991491,10.7431127194658,649172.188928387,0.0,1.0
2006-01-13,30.44,30.67,30.36,30.61,335800,10.5831828861016,10.6631478027837,10.5553690020382,10.6422873897362,965848.564652866,0.0,1.0
2006-01-17,30.31,30.38,30.12,30.38,252000,10.5379853244987,10.5623224730541,10.4719273498482,10.5623224730541,724817.862693631,0.0,1.0
2006-01-18,30.31,30.44,29.94,30.2,315200,10.5379853244987,10.5831828861016,10.4093461107057,10.4997412339116,906597.580639018,0.0,1.0
2006-01-19,30.72,30.73,30.08,30.25,171700,10.6805314803233,10.6840082158312,10.4580204078165,10.5171249114511,493854.075494035,0.0,1.0
2006-01-20,30.14,30.89,30.08,30.89,236400,10.4788808208641,10.7396359839579,10.4580204078165,10.7396359839579,679948.185479263,0.0,1.0
2006-01-23,30.35,30.47,30.19,30.24,218600,10.5518922665303,10.5936130926253,10.4962644984036,10.5136481759432,628750.73327313,0.0,1.0
2006-01-24,30.88,30.92,30.25,30.25,273000,10.73615924845,10.7500661904816,10.5171249114511,10.5171249114511,785219.351251435,0.0,1.0
2006-01-25,30.74,31.1,30.55,30.9,329100,10.6874849513391,10.8126474296242,10.6214269766887,10.7431127194658,946577.613541569,0.0,1.0
2006-01-26,30.85,30.96,30.62,30.89,299400,10.7257290419262,10.7639731325133,10.6457641252441,10.7396359839579,861152.651152676,0.0,1.0
2006-01-27,31.43,31.5,31.04,31.2,256300,10.9273797013854,10.9517168499409,10.7917870165766,10.8474147847033,737185.786541187,0.0,1.0
2006-01-30,31.44,31.6,31.1,31.5,538900,10.9308564368934,10.98648420502,10.8126474296242,10.9517168499409,1550017.24684761,0.0,1.0
2006-01-31,31.54,31.59,31.19,31.19,358000,10.9656237919725,10.9830074695121,10.8439380491954,10.8439380491954,1029701.56684255,0.0,1.0
2006-02-01,31.5,31.59,31.28,31.41,308000,10.9517168499409,10.9830074695121,10.8752286687667,10.9204262303696,885888.498847773,0.0,1.0
2006-02-02,31.24,31.55,31.07,31.4,385800,10.861321726735,10.9691005274805,10.8022172231004,10.9169494948617,1109661.63264764,0.0,1.0
2006-02-03,30.53,30.9,30.37,30.7,306100,10.7622347647593,10.8926647307915,10.705832617286,10.8221620464498,868335.731775779,0.425,1.0
2006-02-06,30.83,30.9,30.43,30.45,250200,10.8679887912719,10.8926647307915,10.7269834225885,10.7340336910227,709760.209376997,0.0,1.0
2006-02-07,30.41,31.08,30.36,30.81,206100,10.7199331541543,10.956117146699,10.7023074830689,10.8609385228377,584658.589738608,0.0,1.0
2006-02-08,30.32,30.44,30.0,30.41,136300,10.6882069462006,10.7305085568056,10.5754026512539,10.7199331541543,386651.944596661,0.0,1.0
2006-02-09,30.49,30.84,30.24,30.34,211800,10.748134227891,10.871513925489,10.6600058724639,10.6952572146347,600828.186834725,0.0,1.0
2006-02-10,31.29,31.43,30.36,30.36,2154400,11.0301449652578,11.079496844297,10.7023074830689,10.7023074830689,6111540.34804877,0.0,1.0
2006-02-13,31.21,32.19,31.053,32.19,318300,11.0019438915211,11.3474070447954,10.9465992843129,11.3474070447954,902944.34310431,0.0,1.0
2006-02-14,31.51,31.57,31.1,31.26,341300,11.1076979180336,11.1288487233361,10.9631674151332,11.0195695626065,968190.085772863,0.0,1.0
2006-02-15,31.62,31.63,31.177,31.57,311300,11.1464743944216,11.1499995286387,10.9903109486047,11.1288487233361,883086.943161706,0.0,1.0
2006-02-16,32.07,32.13,31.56,31.75,286300,11.3051054341904,11.3262562394929,11.1253235891191,11.1923011392437,812167.657652415,0.0,1.0
2006-02-17,32.18,32.22,31.8535,32.2,333200,11.3438819105783,11.3579824474466,11.2287862783905,11.3509321790125,945212.237267849,0.0,1.0
2006-02-21,32.73,32.75,32.02,32.08,325500,11.537764292518,11.5448145609521,11.287479763105,11.3086305684075,923369.097330983,0.0,1.0
2006-02-22,33.09,33.18,32.43,32.9,265400,11.664669124333,11.6963953322868,11.4320102660054,11.5976915742084,752879.134966648,0.0,1.0
2006-02-23,33.02,33.12,32.62,33.01,254200,11.6399931848134,11.6752445269843,11.49898781613,11.6364680505963,721107.295058486,0.0,1.0
2006-02-24,32.5,33.03,32.44,32.95,418600,11.456686205525,11.6435183190305,11.4355354002225,11.6153172452938,1187472.51656759,0.0,1.0
2006-02-27,32.59,32.85,32.39,32.6,301800,11.4884124134788,11.580065903123,11.4179097291371,11.4919375476959,856137.614668176,0.0,1.0
2006-02-28,32.35,32.66,31.9,32.39,473900,11.4038091922687,11.5130883529984,11.2451781524999,11.4179097291371,1344345.97611415,0.0,1.0
2006-03-01,32.66,32.66,32.18,32.34,374600,11.5130883529984,11.5130883529984,11.3438819105783,11.4002840580517,1062654.57407123,0.0,1.0
2006-03-02,32.77,32.81,32.42,32.66,366700,11.5518648293863,11.5659653662546,11.4284851317883,11.5130883529984,1040244.0798503,0.0,1.0
2006-03-03,32.53,32.77,32.36,32.61,550000,11.4672616081763,11.5518648293863,11.4073343264858,11.4954626819129,1560224.28120443,0.0,1.0
2006-03-06,32.91,33.29,31.58,31.58,380700,11.6012167084255,11.7351718086747,11.1323738575532,11.1323738575532,1079958.8797355,0.0,1.0
2006-03-07,32.33,32.9,32.31,32.7,233800,11.3967589238346,11.5976915742084,11.3897086554004,11.5271888898667,663237.158082901,0.0,1.0
2006-03-08,32.45,32.47,31.89,32.21,319400,11.4390605344396,11.4461108028738,11.2416530182829,11.3544573132296,906064.791666719,0.0,1.0
2006-03-09,32.9,33.0,32.3,32.5,330000,11.5976915742084,11.6329429163792,11.3861835211833,11.456686205525,936134.568722659,0.0,1.0
2006-03-10,33.45,33.56,32.81,32.9,346600,11.7915739561481,11.830350432536,11.5659653662546,11.5976915742084,983224.974300826,0.0,1.0
2006-03-13,33.36,33.82,33.03,33.38,323700,11.7598477481943,11.9220039221802,11.6435183190305,11.7668980166285,918262.908774317,0.0,1.0
2006-03-14,33.63,33.67,33.03,33.24,257600,11.8550263720556,11.8691269089239,11.6435183190305,11.7175461375893,730752.317887747,0.0,1.0
2006-03-15,34.42,34.42,33.51,33.7,546800,12.1335119752053,12.1335119752053,11.8127247614506,11.8797023115752,1551146.61265924,0.0,1.0
2006-03-16,34.55,34.81,34.28,34.47,696200,12.1793387200274,12.2709922096716,12.0841600961661,12.1511376462907,1974960.26286277,0.0,1.0
2006-03-17,34.77,34.84,34.03,34.46,678700,12.2568916728032,12.2815676123228,11.996031740739,12.1476125120736,1925316.76300627,0.0,1.0
2006-03-20,34.36,34.62,34.06,34.57,352200,12.1123611699028,12.204014659547,12.0066071433902,12.1863889884615,999110.894254907,0.0,1.0
2006-03-21,33.88,34.47,33.43,34.23,429700,11.9431547274827,12.1511376462907,11.7845236877139,12.0665344250807,1218960.67933372,0.0,1.0
2006-03-22,34.04,34.12,33.57,33.79,232200,11.999556874956,12.0277579486927,11.8338755667531,11.9114285195289,658698.32381031,0.0,1.0
2006-03-23,34.01,34.17,33.73,33.8,170000,11.9889814723048,12.0453836197781,11.8902777142264,11.914953653746,482251.141463188,0.0,1.0
2006-03-24,33.94,34.08,33.78,33.98,170800,11.9643055327852,12.0136574118244,11.9079033853118,11.9784060696535,484520.558599485,0.0,1.0
2006-03-27,33.28,33.98,33.24,33.84,295000,11.7316466744576,11.9784060696535,11.7175461375893,11.9290541906144,836847.569009651,0.0,1.0
2006-03-28,33.53,33.87,33.15,33.19,226200,11.8197750298847,11.9396295932656,11.6858199296355,11.6999204665039,641677.695288079,0.0,1.0
2006-03-29,34.28,34.28,33.56,33.57,334900,12.0841600961661,12.0841600961661,11.830350432536,11.8338755667531,950034.748682479,0.0,1.0
2006-03-30,33.61,34.22,33.32,34.2,215100,11.8479761036214,12.0630092908636,11.745747211326,12.0559590224294,610189.532521952,0.0,1.0
2006-03-31,33.73,33.84,33.23,33.56,378100,11.8902777142264,11.9290541906144,11.7140210033722,11.830350432536,1072583.27404254,0.0,1.0
2006-04-03,33.11,33.85,33.07,33.73,233800,11.6717193927672,11.9325793248314,11.6576188558988,11.8902777142264,663237.158082901,0.0,1.0
2006-04-04,32.92,33.19,32.47,33.1,231100,11.6047418426426,11.6999204665039,11.4461108028738,11.6681942585501,655577.875247897,0.0,1.0
2006-04-05,33.32,33.42,32.91,33.02,211400,11.745747211326,11.7809985534968,11.6012167084255,11.6399931848134,599693.478266574,0.0,1.0
2006-04-06,33.21,33.38,33.09,33.27,367600,11.706970734938,11.7668980166285,11.664669124333,11.7281215402405,1042797.17412864,0.0,1.0
2006-04-07,32.14,33.25,32.1,33.18,376000,11.32978137371,11.7210712718064,11.3156808368416,11.6963953322868,1066626.05405975,0.0,1.0
2006-04-10,31.71,32.18,31.66,31.99,181200,11.1782006023753,11.3438819105783,11.1605749312899,11.2769043604537,514022.981371353,0.0,1.0
2006-04-11,31.36,31.9,31.36,31.8,161300,11.0548209047774,11.2451781524999,11.0548209047774,11.2099268103291,457571.230105953,0.0,1.0
2006-04-12,31.17,31.69,31.11,31.33,194500,10.9878433546528,11.1711503339412,10.9666925493503,11.0442455021261,551752.041262293,0.0,1.0
2006-04-13,30.73,31.1,30.68,31.07,242300,10.832737449101,10.9631674151332,10.8151117780156,10.9525920124819,687349.715156064,0.0,1.0
2006-04-17,30.68,30.95,30.57,30.73,206200,10.8151117780156,10.9102904018769,10.7763353016277,10.832737449101,584942.266880644,0.0,1.0
2006-04-18,31.65,31.77,30.73,30.94,282500,11.1570497970728,11.1993514076778,10.832737449101,10.9067652676598,801387.926255005,0.0,1.0
2006-04-19,32.0,32.2,31.4,31.795,906200,11.2804294946708,11.3509321790125,11.0689214416457,11.2081642432206,2570682.26114083,0.0,1.0
2006-04-20,31.76,31.97,31.5,31.94,198400,11.1958262734608,11.2698540920195,11.1041727838166,11.2592786893683,562815.449801742,0.0,1.0
2006-04-21,31.67,32.4,31.43,32.37,234500,11.164100065507,11.4214348633542,11.079496844297,11.4108594607029,665222.898077162,0.0,1.0
2006-04-24,31.29,31.73,31.21,31.63,210700,11.0301449652578,11.1852508708095,11.0019438915211,11.1499995286387,597707.738272315,0.0,1.0
2006-04-25,31.16,31.42,31.05,31.31,251100,10.9843182204357,11.0759717100799,10.9455417440477,11.0371952336919,712313.303655331,0.0,1.0
2006-04-26,30.95,31.51,30.93,31.36,332300,10.9102904018769,11.1076979180336,10.9032401334427,11.0548209047774,942659.142989514,0.0,1.0
2006-04-27,31.32,31.7,30.46,30.72,389300,11.040720367909,11.1746754681582,10.7375588252398,10.829212314884,1104355.1139507,0.0,1.0
2006-04-28,31.54,31.82,31.04,31.12,459500,11.1182733206849,11.2169770787633,10.9420166098307,10.9702176835673,1303496.46766079,0.0,1.0
2006-05-01,31.22,31.95,31.12,31.74,422300,11.0054690257382,11.2628038235854,10.9702176835673,11.1887760050266,1197968.57082296,0.0,1.0
2006-05-02,30.87,31.2,30.6,31.17,369500,10.8820893281402,10.998418757304,10.7869107042789,10.9878433546528,1048187.03982734,0.0,1.0
2006-05-03,30.99,31.12,30.72,30.9,252100,10.9243909387452,10.9702176835673,10.829212314884,10.8926647307915,715150.075075707,0.0,1.0
2006-05-04,31.35,31.55,30.97,30.97,240600,11.0512957705603,11.121798454902,10.9173406703111,10.9173406703111,682527.203741429,0.0,1.0
2006-05-05,31.54,32.28,31.54,31.75,298400,11.1182733206849,11.3791332527492,11.1182733206849,11.1923011392437,846492.591838913,0.0,1.0
2006-05-08,31.48,31.53,30.89,30.95,445200,11.2469407196085,11.2648043484516,11.03614989926,11.0575862538717,1246107.39483722,0.425,1.0
2006-05-09,31.35,31.56,31.06,31.28,201100,11.2004952846165,11.2755225257574,11.0968862373265,11.1754862042361,562875.55503541,0.0,1.0
2006-05-10,31.18,32.04,30.95,31.22,241400,11.13975894655,11.4470133626511,11.0575862538717,11.1540498496244,675674.584711824,0.0,1.0
2006-05-11,30.25,31.2,30.24,31.1,302200,10.8074954500685,11.1469043980872,10.8039227242999,11.111177140401,845852.773404782,0.0,1.0
2006-05-12,29.9,30.18,29.62,30.1,287200,10.6824500481669,10.7824863696882,10.5824137266456,10.7539045635392,803868.022904874,0.0,1.0
2006-05-15,30.18,30.24,28.95,28.95,206900,10.7824863696882,10.8039227242999,10.3430411001482,10.3430411001482,579109.658562041,0.0,1.0
2006-05-16,30.45,30.61,30.14,30.14,244400,10.8789499654409,10.9361135777387,10.7681954666137,10.7681954666137,684071.534811806,0.0,1.0
2006-05-17,29.9,30.31,29.73,30.15,419100,10.6824500481669,10.8289318046802,10.6217137101004,10.7717681923823,1173053.92896738,0.0,1.0
2006-05-18,30.0,30.28,29.67,30.04,443100,10.7181773058531,10.8182136273744,10.6002773554887,10.7324682089275,1240229.52976723,0.0,1.0
2006-05-19,30.15,30.56,29.6556,29.95,428700,10.7717681923823,10.9182499488957,10.5951326303819,10.70031367701,1199924.16928733,0.0,1.0
2006-05-22,29.98,30.13,29.72,29.9,483200,10.7110318543158,10.7646227408451,10.6181409843318,10.6824500481669,1352468.76277032,0.0,1.0
2006-05-23,29.56,30.4,29.51,30.25,336800,10.5609773720339,10.8610863365978,10.5431137431908,10.8074954500685,942697.597891231,0.0,1.0
2006-05-24,29.83,29.95,29.27,29.32,448100,10.6574409677866,10.70031367701,10.457368324744,10.4752319535871,1254224.44660053,0.0,1.0
2006-05-25,30.73,30.74,30.0,30.01,563400,10.9789862869622,10.9825590127308,10.7181773058531,10.7217500316217,1576947.22877648,0.0,1.0
2006-05-26,31.01,31.07,30.7,30.93,273400,11.0790226084835,11.1004589630952,10.9682681096563,11.0504408023345,765242.052444958,0.0,1.0
2006-05-30,30.61,30.89,30.5,30.75,548400,10.9361135777387,11.03614989926,10.8968135942839,10.9861317384994,1534962.47827658,0.0,1.0
2006-05-31,31.0,31.15,30.51,30.73,635800,11.0754498827148,11.1290407692441,10.9003863200526,10.9789862869622,1779593.62452271,0.0,1.0
2006-06-01,31.55,31.55,30.94,31.06,262800,11.2719497999888,11.2719497999888,11.0540135281031,11.0968862373265,735572.828758361,0.0,1.0
2006-06-02,31.86,32.07,31.67,31.81,349700,11.382704298816,11.4577315399569,11.3148225092122,11.3648406699729,978804.483321148,0.0,1.0
2006-06-05,32.77,33.45,31.81,32.29,652900,11.7078223437602,11.9507676960262,11.3648406699729,11.5363315068665,1827456.24009259,0.0,1.0
2006-06-06,32.44,32.81,32.2,32.75,472200,11.5899223933958,11.7221132468346,11.504176974949,11.7006768922229,1321679.94573705,0.0,1.0
2006-06-07,32.16,32.68,31.99,32.4,802000,11.4898860718745,11.6756678118426,11.429149733808,11.5756314903213,2244784.66006166,0.0,1.0
2006-06-08,32.45,32.59,31.6,32.0,329000,11.5934951191644,11.643513279925,11.2898134288319,11.4327224595766,920865.52763128,0.0,1.0
2006-06-09,32.6,32.94,32.32,32.6,321000,11.6470860056937,11.7685586818267,11.5470496841724,11.6470860056937,898473.660697994,0.0,1.0
2006-06-12,32.09,32.65,32.05,32.45,246100,11.4648769914942,11.6649496345368,11.4505860884197,11.5934951191644,688829.806535129,0.0,1.0
2006-06-13,31.94,32.58,31.82,32.0,497200,11.4112861049649,11.6399405541564,11.3684133957415,11.4327224595766,1391654.52990356,0.0,1.0
2006-06-14,31.77,32.1,31.54,31.9,383700,11.3505497668984,11.4684497172628,11.2683770742202,11.3969952018904,1073969.91778761,0.0,1.0
2006-06-15,31.99,32.09,31.74,31.8,559700,11.429149733808,11.4648769914942,11.3398315895925,11.3612679442042,1566590.99031984,0.0,1.0
2006-06-16,32.17,32.2,31.68,31.99,1029700,11.4934587976431,11.504176974949,11.3183952349808,11.429149733808,2882113.17265024,0.0,1.0
2006-06-19,31.68,32.3,31.59,32.15,392900,11.3183952349808,11.5399042326351,11.2862407030633,11.4863133461059,1099720.56476089,0.0,1.0
2006-06-20,31.65,31.95,31.56,31.63,340000,11.307677057675,11.4148588307335,11.2755225257574,11.3005316061377,951654.344664544,0.0,1.0
2006-06-21,32.21,32.25,31.57,31.57,225400,11.5077497007176,11.522040603792,11.279095251526,11.279095251526,630890.850845259,0.0,1.0
2006-06-22,31.61,32.16,31.56,32.01,395800,11.2933861546005,11.4898860718745,11.2755225257574,11.4362951853452,1107837.6165242,0.0,1.0
2006-06-23,31.34,31.56,31.21,31.46,391300,11.1969225588478,11.2755225257574,11.1504771238558,11.2397952680712,1095242.19137423,0.0,1.0
2006-06-26,32.57,32.92,31.56,31.59,877000,11.6363678283878,11.7614132302894,11.2755225257574,11.2862407030633,2454708.4125612,0.0,1.0
2006-06-27,32.99,33.27,32.8,32.8,568300,11.7864223106698,11.886458632191,11.718540521066,11.718540521066,1590662.24727311,0.0,1.0
2006-06-28,33.04,33.25,32.87,33.04,407500,11.8042859395128,11.8793131806538,11.7435496014463,11.8042859395128,1140585.72191413,0.0,1.0
2006-06-29,34.96,34.96,33.35,33.51,1378400,12.4902492870874,12.4902492870874,11.91504043834,11.9722040506379,3858118.67260474,0.0,1.0
2006-06-30,36.18,36.4,35.1,35.1,964100,12.9261218308588,13.0047217977684,12.5402674478481,12.5402674478481,2698499.86379732,0.0,1.0
2006-07-03,36.19,36.21,35.82,35.93,215700,12.9296945566274,12.9368400081646,12.7975037031886,12.8368036866434,603740.712188655,0.0,1.0
2006-07-05,36.07,36.38,35.7,35.98,437700,12.886821847404,12.9975763462311,12.7546309939651,12.8546673154864,1225115.01958727,0.0,1.0
2006-07-06,36.15,36.29,35.9,36.2,331700,12.9154036535529,12.9654218143136,12.8260855093375,12.933267282396,928422.782721267,0.0,1.0
2006-07-07,36.21,36.64,36.0,36.14,430100,12.9368400081646,13.0904672162152,12.8618127670237,12.9118309277843,1203842.74600065,0.0,1.0
2006-07-10,36.3,36.66,36.07,36.2,345100,12.9689945400822,13.0976126677524,12.886821847404,12.933267282396,965929.159834514,0.0,1.0
2006-07-11,36.39,36.45,35.72,36.1,501900,13.0011490719998,13.0225854266115,12.7617764455024,12.8975400247099,1404809.75172687,0.0,1.0
2006-07-12,35.98,36.48,35.83,36.4,257000,12.8546673154864,13.0333036039173,12.8010764289572,13.0047217977684,719338.725231732,0.0,1.0
2006-07-13,35.39,36.27,35.27,35.84,307500,12.643876495138,12.9582763627764,12.6010037859146,12.8046491547258,860687.385248081,0.0,1.0
2006-07-14,35.56,35.88,35.01,35.21,535100,12.7046128332045,12.8189400578003,12.5081129159305,12.5795674313029,1497735.99949999,0.0,1.0
2006-07-17,35.85,35.9225,35.32,35.43,340300,12.8082218804944,12.8341241423169,12.6188674147577,12.6581673982125,952494.039674544,0.0,1.0
2006-07-18,36.62,36.73,35.9,36.05,234400,13.083321764678,13.1226217481328,12.8260855093375,12.8796763958668,656081.701145203,0.0,1.0
2006-07-19,36.89,37.01,36.51,36.57,477000,13.1797853604307,13.2226580696541,13.0440217812232,13.0654581358349,1335115.06589702,0.0,1.0
2006-07-20,36.0,36.6,35.76,36.3,743600,12.8618127670237,13.0761763131407,12.7760673485769,12.9689945400822,2081324.03144869,0.0,1.0
2006-07-21,36.02,36.21,35.74,35.82,625000,12.8689582185609,12.9368400081646,12.7689218970396,12.7975037031886,1749364.60416277,0.0,1.0
2006-07-24,36.64,36.88,36.21,36.27,264600,13.0904672162152,13.176212634662,12.9368400081646,12.9582763627764,740610.99881835,0.0,1.0
2006-07-25,36.88,37.15,36.34,36.82,304100,13.176212634662,13.2726762304147,12.9832854431567,13.1547762800503,851170.841801438,0.0,1.0
2006-07-26,37.23,37.31,36.64,36.8,354700,13.3012580365637,13.3298398427126,13.0904672162152,13.1476308285131,992799.40015445,0.0,1.0
2006-07-27,36.86,37.5,36.85,37.4,363300,13.1690671831248,13.3977216323163,13.1654944573562,13.3619943746302,1016870.65710773,0.0,1.0
2006-07-28,37.55,37.73,36.6,36.9,397000,13.4155852611594,13.4798943249945,13.0761763131407,13.1833580861993,1111196.39656419,0.0,1.0
2006-07-31,37.24,37.55,36.9,37.55,269400,13.3048307623323,13.4155852611594,13.1833580861993,13.4155852611594,754046.118978317,0.0,1.0
2006-08-01,36.57,37.04,36.54,36.99,229600,13.0654581358349,13.2333762469599,13.054739958529,13.2155126181168,642646.580985233,0.0,1.0
2006-08-02,36.86,36.93,36.45,36.57,280700,13.1690671831248,13.1940762635051,13.0225854266115,13.0654581358349,785674.631021582,0.0,1.0
2006-08-03,37.39,37.46,36.66,36.75,260900,13.3584216488615,13.3834307292419,13.0976126677524,13.12976719967,730254.760361708,0.0,1.0
2006-08-04,37.77,37.86,37.4,37.45,499700,13.494185228069,13.5263397599866,13.3619943746302,13.3798580034732,1398651.98832022,0.0,1.0
2006-08-07,37.26,37.5,37.0,37.27,241200,13.3119762138695,13.3977216323163,13.2190853438854,13.3155489396381,675114.788038495,0.0,1.0
2006-08-08,37.06,37.5,36.79,37.3,221700,13.2405216984972,13.3977216323163,13.1440581027445,13.326267116944,620534.612388615,0.0,1.0
2006-08-09,36.85,37.82,36.8,37.31,1088500,13.1654944573562,13.5120488569121,13.1476308285131,13.3298398427126,3046693.39460987,0.0,1.0
2006-08-10,36.33,36.8599,36.0,36.05,591800,13.1315535625543,13.3230870123973,13.0122743807309,13.0303469840375,1637284.87247002,0.425,1.0
2006-08-11,35.98,36.25,35.96,36.05,275400,13.0050453394083,13.1026373972638,12.9978162980857,13.0303469840375,761926.755454959,0.0,1.0
2006-08-14,36.09,36.96,36.03,36.03,323700,13.0448050666828,13.3592683642171,13.0231179427149,13.0231179427149,895554.43260991,0.0,1.0
2006-08-15,36.35,36.66,36.25,36.65,733900,13.1387826038769,13.2508327443777,13.1026373972638,13.2472182237164,2030421.37192591,0.0,1.0
2006-08-16,37.3,37.45,36.5,36.55,338100,13.4821620667018,13.5363798766215,13.1930004137966,13.2110730171032,935393.74008468,0.0,1.0
2006-08-17,37.3,37.5,37.21,37.28,275000,13.4821620667018,13.5544524799281,13.44963138075,13.4749330253792,760820.108025102,0.0,1.0
2006-08-18,37.35,37.47,37.05,37.37,203500,13.5002346700084,13.5436089179441,13.3917990501689,13.507463711331,563006.879938575,0.0,1.0
2006-08-21,37.29,37.37,37.03,37.28,155700,13.4785475460405,13.507463711331,13.3845700088463,13.4749330253792,430762.512070939,0.0,1.0
2006-08-22,37.51,37.51,37.1,37.13,168000,13.5580670005894,13.5580670005894,13.4098716534755,13.4207152154594,464791.920538971,0.0,1.0
2006-08-23,37.07,37.55,37.06,37.55,230200,13.3990280914916,13.5725250832346,13.3954135708302,13.5725250832346,636875.595881375,0.0,1.0
2006-08-24,37.02,37.28,36.76,37.19,200400,13.380955488185,13.4749330253792,13.2869779509908,13.4424023394273,554430.362357202,0.0,1.0
2006-08-25,36.97,37.24,36.67,36.87,245500,13.3628828848784,13.4604749427339,13.254447265039,13.3267376782653,679204.86007332,0.0,1.0
2006-08-28,37.71,37.78,36.9,36.9,327500,13.6303574138157,13.6556590584449,13.3375812402492,13.3375812402492,906067.58319353,0.0,1.0
2006-08-29,37.7,37.95,37.45,37.8,441000,13.6267428931543,13.7171059096872,13.5363798766215,13.6628880997675,1220078.79141481,0.0,1.0
2006-08-30,37.75,37.93,37.66,37.7,328600,13.6448154964609,13.7098768683646,13.6122848105091,13.6267428931543,909110.863625634,0.0,1.0
2006-08-31,37.74,38.16,37.73,37.8,233400,13.6412009757996,13.7930108435748,13.6375864551383,13.6628880997675,645728.775320215,0.0,1.0
2006-09-01,37.6,38.0,37.55,37.75,251500,13.5905976865412,13.7351785129938,13.5725250832346,13.6448154964609,695804.57152114,0.0,1.0
2006-09-05,38.15,38.16,37.41,37.45,272400,13.7893963229135,13.7930108435748,13.5219217939762,13.5363798766215,753626.899731047,0.0,1.0
2006-09-06,37.77,38.09,37.7,37.8,356700,13.6520445377835,13.7677091989456,13.6267428931543,13.6628880997675,986852.845572928,0.0,1.0
2006-09-07,37.02,37.84,36.93,37.6,319100,13.380955488185,13.6773461824127,13.3484248022332,13.5905976865412,882827.987166583,0.0,1.0
2006-09-08,37.11,37.44,36.84,37.2,279800,13.4134861741368,13.5327653559602,13.3158941162813,13.4460168600886,774099.87718336,0.0,1.0
2006-09-11,37.25,37.36,36.76,36.99,270900,13.4640894633952,13.5038491906697,13.2869779509908,13.370111926201,749476.971869093,0.0,1.0
2006-09-12,37.75,37.76,37.01,37.3,356800,13.6448154964609,13.6484300171222,13.3773409675237,13.4821620667018,987129.50743039,0.0,1.0
2006-09-13,37.51,37.89,36.95,37.16,200300,13.5580670005894,13.6954187857193,13.3556538435558,13.4315587774434,554153.700499738,0.0,1.0
2006-09-14,37.54,37.54,37.11,37.35,220100,13.5689105625733,13.5689105625733,13.4134861741368,13.5002346700084,608932.748277547,0.0,1.0
2006-09-15,37.45,37.75,37.3,37.73,458700,13.5363798766215,13.6448154964609,13.4821620667018,13.6375864551383,1269047.94018587,0.0,1.0
2006-09-18,37.36,37.5,37.17,37.21,225100,13.5038491906697,13.5544524799281,13.4351732981047,13.44963138075,622765.841150729,0.0,1.0
2006-09-19,37.55,37.7,37.23,37.56,304900,13.5725250832346,13.6267428931543,13.4568604220726,13.576139603896,843542.003406744,0.0,1.0
2006-09-20,37.83,38.05,37.61,37.65,326900,13.6737316617514,13.7532511163003,13.5942122072025,13.6086702898478,904407.612048752,0.0,1.0
2006-09-21,37.27,37.99,37.15,37.97,245900,13.4713185047178,13.7315639923325,13.4279442567821,13.7243349510098,680311.507503176,0.0,1.0
2006-09-22,37.78,37.91,37.0,37.25,271600,13.6556590584449,13.7026478270419,13.3737264468624,13.4640894633952,751413.604871336,0.0,1.0
2006-09-25,37.63,37.89,37.25,37.74,229700,13.6014412485252,13.6954187857193,13.4640894633952,13.6412009757996,635492.286594057,0.0,1.0
2006-09-26,37.44,37.7,37.29,37.63,160400,13.5327653559602,13.6267428931543,13.4785475460405,13.6014412485252,443765.619371732,0.0,1.0
2006-09-27,37.64,37.67,37.07,37.27,186500,13.6050557691865,13.6158993311704,13.3990280914916,13.4713185047178,515974.36416975,0.0,1.0
2006-09-28,37.18,37.71,37.1,37.7,372100,13.438787818766,13.6303574138157,13.4098716534755,13.6267428931543,1029458.77162233,0.0,1.0
2006-09-29,37.21,37.34,36.85,37.1,409500,13.44963138075,13.496620149347,13.3195086369426,13.4098716534755,1132930.30631374,0.0,1.0
2006-10-02,37.1,37.47,36.83,37.03,134900,13.4098716534755,13.5436089179441,13.31227959562,13.3845700088463,373216.845718496,0.0,1.0
2006-10-03,37.7,37.99,36.92,36.97,272900,13.6267428931543,13.7315639923325,13.3448102815718,13.3628828848784,755010.209018369,0.0,1.0
2006-10-04,37.98,38.12,37.6,37.6,319300,13.7279494716711,13.7785527609295,13.5905976865412,13.5905976865412,883381.310881514,0.0,1.0
2006-10-05,38.15,38.22,37.75,37.87,211100,13.7893963229135,13.8146979675427,13.6448154964609,13.6881897443967,584033.181105815,0.0,1.0
2006-10-06,37.61,38.17,37.45,37.71,253700,13.5942122072025,13.7966253642361,13.5363798766215,13.6303574138157,701891.132385342,0.0,1.0
2006-10-09,37.77,37.98,37.26,37.44,165300,13.6520445377835,13.7279494716711,13.4677039840565,13.5327653559602,457322.050387455,0.0,1.0
2006-10-10,37.78,38.02,37.4,37.71,143600,13.6556590584449,13.7424075543164,13.5183072733149,13.6303574138157,397286.427317835,0.0,1.0
2006-10-11,37.66,38.0,37.4,37.65,183400,13.6122848105091,13.7351785129938,13.5183072733149,13.6086702898478,507397.846588378,0.0,1.0
2006-10-12,38.28,38.34,37.65,37.78,185100,13.8363850915106,13.8580722154785,13.6086702898478,13.6556590584449,512101.098165259,0.0,1.0
2006-10-13,38.75,38.75,38.3,38.33,180900,14.0062675625923,14.0062675625923,13.8436141328332,13.8544576948171,500481.300151787,0.0,1.0
2006-10-16,38.91,38.97,38.6,38.65,115900,14.0640998931734,14.0857870171412,13.9520497526726,13.9701223559792,320651.092800397,0.0,1.0
2006-10-17,38.8,38.99,38.63,38.66,86800,14.0243401658989,14.0930160584639,13.9628933146566,13.9737368766405,240142.492278469,0.0,1.0
2006-10-18,38.8,39.02,38.6,38.9,129300,14.0243401658989,14.1038596204478,13.9520497526726,14.060485372512,357723.78170053,0.0,1.0
2006-10-19,38.56,38.99,38.39,38.8,131300,13.9375916700274,14.0930160584639,13.876144818785,14.0243401658989,363257.018849803,0.0,1.0
2006-10-20,38.48,38.69,38.26,38.6,154500,13.9086755047369,13.9845804386244,13.8291560501879,13.9520497526726,427442.569781375,0.0,1.0
2006-10-23,39.01,39.01,38.06,38.38,290500,14.1002450997865,14.1002450997865,13.7568656369617,13.8725302981237,803702.695931973,0.0,1.0
2006-10-24,38.44,38.91,38.0,38.81,263100,13.8942174220916,14.0640998931734,13.7351785129938,14.0279546865602,727897.346986926,0.0,1.0
2006-10-25,38.06,38.71,37.72,38.45,214600,13.7568656369617,13.9918094799471,13.633971934477,13.8978319427529,593716.346117042,0.0,1.0
2006-10-26,38.62,38.68,37.81,38.23,410100,13.9592787939952,13.9809659179631,13.6665026204288,13.818312488204,1134590.27745853,0.0,1.0
2006-10-27,38.1,38.62,37.81,38.55,386600,13.7713237196069,13.9592787939952,13.6665026204288,13.9339771493661,1069574.74095456,0.0,1.0
2006-10-30,37.94,38.23,37.7,37.91,389500,13.7134913890259,13.818312488204,13.6267428931543,13.7026478270419,1077597.93482101,0.0,1.0
2006-10-31,38.2,38.33,37.9,38.11,341400,13.8074689262201,13.8544576948171,13.6990333063806,13.7749382402682,944523.58138098,0.0,1.0
2006-11-01,37.08,38.39,37.03,38.25,287600,13.4026426121529,13.876144818785,13.3845700088463,13.8255415295266,795679.502065524,0.0,1.0
2006-11-02,37.5,37.5,36.85,37.0,254200,13.5544524799281,13.5544524799281,13.3195086369426,13.3737264468624,703274.441672657,0.0,1.0
2006-11-03,37.12,37.75,36.61,37.75,265500,13.4171006947981,13.6448154964609,13.2327601410711,13.6448154964609,734537.231566056,0.0,1.0
2006-11-06,37.16,37.4,37.04,37.2,179500,13.4315587774434,13.5183072733149,13.3881845295076,13.4460168600886,496608.034147294,0.0,1.0
2006-11-07,36.4,37.33,36.34,37.22,347800,13.1568552071835,13.4930056286857,13.1351680832156,13.4532459014113,962229.940258658,0.0,1.0
2006-11-08,36.88,36.99,36.24,36.3,187700,13.3303521989266,13.370111926201,13.0990228766025,13.1207100005704,519294.306459316,0.0,1.0
2006-11-09,36.86,37.12,36.6,36.96,166000,13.323123157604,13.4171006947981,13.2291456204098,13.3592683642171,459258.683389697,0.0,1.0
2006-11-10,36.98,37.1,36.68,36.7,134200,13.3664974055397,13.4098716534755,13.2580617857003,13.2652908270229,371280.212716251,0.0,1.0
2006-11-13,36.93,37.4,36.92,37.03,196100,13.3484248022332,13.5183072733149,13.3448102815718,13.3845700088463,542533.902486263,0.0,1.0
2006-11-14,37.35,37.45,36.91,37.05,401500,13.5002346700084,13.5363798766215,13.3411957609105,13.3917990501689,1110797.35771665,0.0,1.0
2006-11-15,37.57,37.99,37.22,37.39,376300,13.5797541245573,13.7315639923325,13.4532459014113,13.5146927526536,1041078.5696358,0.0,1.0
2006-11-16,37.67,37.96,37.52,37.9,270700,13.6158993311704,13.7207204303485,13.5616815212507,13.6990333063806,748923.648154166,0.0,1.0
2006-11-17,37.65,37.74,37.4,37.7,177100,13.6086702898478,13.6412009757996,13.5183072733149,13.6267428931543,489968.149568166,0.0,1.0
2006-11-20,39.45,39.6,38.44,38.5,811000,14.2592840088843,14.313501818804,13.8942174220916,13.9159045460595,2243727.6640304,0.0,1.0
2006-11-21,39.84,39.99,39.5,39.9,306500,14.4002503146756,14.4544681245953,14.2773566121909,14.4219374386435,847968.593126159,0.0,1.0
2006-11-22,40.61,40.7,39.84,39.85,241600,14.6785684055968,14.7110990915486,14.4002503146756,14.4038648353369,668415.047632235,0.0,1.0
2006-11-24,40.88,41.31,40.45,40.5,136300,14.7761604634522,14.9315848518888,14.6207360750157,14.6388086783223,377090.111722989,0.0,1.0
2006-11-27,39.54,41.0,39.51,40.88,522200,14.445431822942,14.9788240956151,14.4344717077501,14.9349836348475,1429364.53912077,0.425,1.0
2006-11-28,39.92,39.97,39.2,39.45,489700,14.5842599487062,14.6025268073594,14.3212171841003,14.4125514773663,1340405.62008319,0.0,1.0
2006-11-29,40.52,40.54,39.83,40.0,242900,14.8034622525445,14.8107689960058,14.5513796031305,14.6134869225513,664865.27489934,0.0,1.0
2006-11-30,40.8,40.98,40.28,40.52,302600,14.9057566610024,14.9715173521539,14.7157813310092,14.8034622525445,828275.966177603,0.0,1.0
2006-12-01,40.35,40.98,39.72,40.96,408800,14.7413549331237,14.9715173521539,14.5111925140935,14.9642106086926,1118966.34161733,0.0,1.0
2006-12-04,40.32,40.74,39.95,39.95,658200,14.7303948179318,14.8838364306185,14.5952200638982,14.5952200638982,1801623.40032418,0.0,1.0
2006-12-05,39.5,40.52,39.5,40.47,479500,14.4308183360195,14.8034622525445,14.4308183360195,14.7851953938913,1312486.20549293,0.0,1.0
2006-12-06,39.28,39.6,38.96,39.35,459500,14.3504441579454,14.4673520533258,14.233536262565,14.3760177600599,1257742.25531596,0.0,1.0
2006-12-07,39.54,39.79,39.0,39.38,266800,14.445431822942,14.536766116208,14.2481497494876,14.3869778752518,730284.295360822,0.0,1.0
2006-12-08,39.51,39.58,39.17,39.5,280800,14.4344717077501,14.4600453098646,14.3102570689084,14.4308183360195,768605.060484703,0.0,1.0
2006-12-11,39.87,40.04,39.31,39.41,263400,14.5659930900531,14.6281004094739,14.3614042731373,14.3979379904437,720977.823830734,0.0,1.0
2006-12-12,40.17,40.79,40.07,40.5,464400,14.6755942419722,14.9021032892717,14.6390605246658,14.7961555090832,1271154.52310932,0.0,1.0
2006-12-13,40.19,40.38,39.44,40.25,511800,14.6829009854335,14.7523150483156,14.4088981056356,14.7048212158173,1400897.68502874,0.0,1.0
2006-12-14,40.3,40.54,40.18,40.19,312800,14.7230880744705,14.8107689960058,14.6792476137028,14.6829009854335,856195.380767859,0.0,1.0
2006-12-15,40.29,40.45,39.9,40.4,656500,14.7194347027398,14.77788865043,14.576953205245,14.7596217917769,1796970.16455915,0.0,1.0
2006-12-18,40.34,40.56,40.2,40.49,254400,14.737701561393,14.8180757394671,14.6865543571641,14.7925021373526,696343.0462511,0.0,1.0
2006-12-19,39.9,40.23,39.48,40.15,299800,14.576953205245,14.697514472356,14.4235115925582,14.6682874985109,820611.813152826,0.0,1.0
2006-12-20,39.96,40.2,39.8,40.05,184700,14.5988734356288,14.6865543571641,14.5404194879386,14.6317537812045,505560.379884347,0.0,1.0
2006-12-21,39.77,40.58,39.44,40.12,394700,14.5294593727467,14.8253824829283,14.4088981056356,14.657327383319,1080371.85674256,0.0,1.0
2006-12-22,39.38,39.9885,39.31,39.84,209300,14.3869778752518,14.6092855450611,14.3614042731373,14.5550329748611,572895.438602024,0.0,1.0
2006-12-26,39.6,39.93,39.2,39.2,152900,14.4673520533258,14.5879133204369,14.3212171841003,14.3212171841003,418517.499102961,0.0,1.0
2006-12-27,40.12,40.2,39.72,39.74,179500,14.657327383319,14.6865543571641,14.5111925140935,14.5184992575548,491326.952838334,0.0,1.0
2006-12-28,40.46,40.8,39.85,40.0,263900,14.7815420221607,14.9057566610024,14.5586863465918,14.6134869225513,722346.42258516,0.0,1.0
2006-12-29,40.76,40.77,40.2,40.54,441700,14.8911431740798,14.8947965458105,14.6865543571641,14.8107689960058,1209020.13965845,0.0,1.0
2007-01-03,40.0,41.35,39.63,41.01,415900,14.6134869225513,15.1066921061875,14.4783121685177,14.9824774673458,1138400.44393016,0.0,1.0
2007-01-04,39.4,39.9,39.04,39.89,548500,14.3942846187131,14.576953205245,14.2627632364101,14.5732998335143,1501352.83360349,0.0,1.0
2007-01-05,38.45,39.35,38.21,39.34,478800,14.0472143043025,14.3760177600599,13.9595333827672,14.3723643883292,1310570.16723674,0.0,1.0
2007-01-08,37.99,38.59,37.76,38.38,540000,13.8791592046931,14.0983615085314,13.7951316548885,14.021640702188,1478086.65477828,0.0,1.0
2007-01-09,38.45,38.61,37.7,38.05,467600,14.0472143043025,14.1056682519927,13.7732114245046,13.901079435077,1279913.55513763,0.0,1.0
2007-01-10,38.46,38.57,38.1,38.23,160900,14.0508676760331,14.0910547650701,13.9193462937302,13.9668401262284,440415.07917375,0.0,1.0
2007-01-11,38.87,39.05,38.38,38.65,442500,14.2006559169893,14.2664166081407,14.021640702188,14.1202817389152,1211209.89766553,0.0,1.0
2007-01-12,39.48,39.55,38.95,38.97,180800,14.4235115925582,14.4490851946726,14.2298828908344,14.2371896342956,494885.309599837,0.0,1.0
2007-01-16,39.85,40.0,39.47,39.65,307600,14.5586863465918,14.6134869225513,14.4198582208275,14.485618911979,841961.953721846,0.0,1.0
2007-01-17,39.99,40.01,39.25,39.63,374500,14.6098335508207,14.617140294282,14.3394840427535,14.4783121685177,1025080.46706382,0.0,1.0
2007-01-18,40.03,41.5,39.97,41.33,359300,14.6244470377433,15.161492682147,14.6025268073594,15.0993853627262,983475.06492932,0.0,1.0
2007-01-19,41.01,41.04,39.63,39.85,221100,14.9824774673458,14.9934375825377,14.4783121685177,14.5586863465918,605194.369206437,0.0,1.0
2007-01-22,40.59,41.25,40.4,41.16,335800,14.829035854659,15.0701583888811,14.7596217917769,15.0372780433053,919150.923471378,0.0,1.0
2007-01-23,40.87,41.35,40.51,40.57,228500,14.9313302631168,15.1066921061875,14.7998088808139,14.8217291111977,625449.63077192,0.0,1.0
2007-01-24,41.87,41.87,40.82,40.83,160800,15.2966674361806,15.2966674361806,14.9130634044636,14.9167167761943,440141.359422865,0.0,1.0
2007-01-25,42.52,42.72,41.26,41.48,529600,15.5341365986721,15.6072040332848,15.0738117606117,15.1541859386857,1449619.80068625,0.0,1.0
2007-01-26,42.91,43.0,42.22,42.71,330300,15.676618096167,15.7094984417427,15.4245354467529,15.6035506615542,904096.33717271,0.0,1.0
2007-01-29,43.35,43.44,42.72,42.78,249300,15.837366452315,15.8702467978908,15.6072040332848,15.6291242636687,682383.338955972,0.0,1.0
2007-01-30,43.47,43.47,42.81,43.33,421600,15.8812069130827,15.8812069130827,15.6400843788606,15.8300597088537,1154002.46973059,0.0,1.0
2007-01-31,43.7,44.19,43.23,43.32,373800,15.9652344628873,16.1442496776886,15.7935259915474,15.8264063371231,1023164.42880763,0.0,1.0
2007-02-01,43.95,44.06,43.62,43.95,296000,16.0565687561533,16.0967558451903,15.9360074890422,16.0565687561533,810210.462619203,0.0,1.0
2007-02-02,43.96,44.04,43.52,43.52,246500,16.0602221278839,16.089449101729,15.8994737717359,15.8994737717359,674719.185931196,0.0,1.0
2007-02-05,43.9,44.15,43.62,43.75,395700,16.0383018975001,16.129636190766,15.9360074890422,15.9835013215405,1083109.05425141,0.0,1.0
2007-02-06,44.78,44.78,43.89,44.05,247800,16.3597986097962,16.3597986097962,16.0346485257695,16.0931024734597,678277.542692699,0.0,1.0
2007-02-07,45.43,45.86,44.5,44.88,314700,16.5972677722877,16.7543627567051,16.2575042013384,16.3963323271026,861396.056034673,0.0,1.0
2007-02-08,45.51,45.65,45.06,45.35,680600,16.7817630446849,16.8333878925481,16.6158260336959,16.7227632185555,1845700.3544577,0.425,1.0
2007-02-09,45.18,45.65,44.59,45.46,1067300,16.660075903293,16.8333878925481,16.4425140444408,16.7633255990195,2894381.41097957,0.0,1.0
2007-02-12,44.36,45.05,44.02,45.05,482600,16.3577017943797,16.6121385445628,16.2323271638547,16.6121385445628,1308749.61954347,0.0,1.0
2007-02-13,45.2,45.2,43.9201,44.31,438900,16.6674508815592,16.6674508815592,16.1954891474152,16.3392643487143,1190240.79572654,0.0,1.0
2007-02-14,44.45,45.31,44.4,44.52,620500,16.3908891965775,16.7080132620231,16.3724517509121,16.4167016205092,1682716.82330444,0.0,1.0
2007-02-15,45.7,46.45,45.0,45.35,673100,16.8518253382136,17.1283870231952,16.5937010988974,16.7227632185555,1825361.31146852,0.0,1.0
2007-02-16,45.88,46.0,44.81,45.69,345500,16.9182001426092,16.9624500122062,16.5236388053687,16.8481378490805,936951.913701342,0.0,1.0
2007-02-20,45.59,45.66,44.75,44.76,1021400,16.8112629577496,16.8370753816812,16.5015138705702,16.5052013597033,2769906.46788582,0.0,1.0
2007-02-21,46.36,46.4,45.33,45.41,296100,17.0951996209974,17.1099495775298,16.7153882402893,16.744888153354,802985.417212642,0.0,1.0
2007-02-22,46.95,47.36,46.1,46.25,708500,17.3127614798496,17.4639485343062,16.9993249035371,17.0546372405334,1921361.59437743,0.0,1.0
2007-02-23,45.57,46.92,45.41,46.92,696000,16.8038879794834,17.3016990124504,16.744888153354,17.3016990124504,1887463.18939547,0.0,1.0
2007-02-26,45.42,45.6,44.44,45.32,574800,16.7485756424871,16.8149504468827,16.3872017074445,16.7117007511562,1558784.2546904,0.0,1.0
2007-02-27,43.61,45.25,42.51,42.51,662500,16.0811401093981,16.6858883272246,15.6755163047584,15.6755163047584,1796615.46404382,0.0,1.0
2007-02-28,44.35,44.59,43.28,43.68,647300,16.3540143052467,16.4425140444408,15.9594529680062,16.1069525333297,1755395.00358575,0.0,1.0
2007-03-01,43.55,43.99,42.8,43.45,942500,16.0590151745996,16.2212646964555,15.782453489618,16.0221402832687,2555939.7356397,0.0,1.0
2007-03-02,42.03,43.4,41.87,43.27,617800,15.4985168263702,16.0037028376033,15.4395170002408,15.9557654788731,1675394.76782833,0.0,1.0
2007-03-05,40.59,42.13,40.5,41.55,573500,14.9675183912055,15.5353917177011,14.9343309890077,15.3215173479819,1555258.82057227,0.0,1.0
2007-03-06,40.77,41.53,40.64,40.91,618400,15.033893195601,15.3141423697158,14.9859558368709,15.0855180434643,1677021.89126747,0.0,1.0
2007-03-07,39.92,40.84,39.67,40.84,714900,14.7204566192885,15.0597056195327,14.6282693909613,15.0597056195327,1938717.5777282,0.0,1.0
2007-03-08,40.49,41.17,40.19,40.3,405200,14.9306434998746,15.1813927609246,14.8200188258819,14.8605812063459,1098850.69589518,0.0,1.0
2007-03-09,41.75,41.84,40.8,40.88,446700,15.3952671306437,15.4284545328415,15.0449556630003,15.074455576065,1211393.40043528,0.0,1.0
2007-03-12,42.44,42.58,41.57,41.75,551800,15.6497038808268,15.70132872869,15.3288923262481,15.3952671306437,1496411.18952359,0.0,1.0
2007-03-13,40.56,42.15,40.42,42.15,394200,14.9564559238062,15.5427666959672,14.9048310759429,15.5427666959672,1069020.09951105,0.0,1.0
2007-03-14,40.7,40.86,39.78,40.49,462200,15.0080807716694,15.0670805977988,14.6688317714253,14.9306434998746,1253427.42261291,0.0,1.0
2007-03-15,42.04,42.07,40.74,40.74,562600,15.5022043155033,15.5132667829025,15.0228307282018,15.0228307282018,1525699.411428,0.0,1.0
2007-03-16,40.91,42.23,40.74,42.03,693900,15.0855180434643,15.5722666090319,15.0228307282018,15.4985168263702,1881768.2573585,0.0,1.0
2007-03-19,41.05,41.34,40.83,41.07,210600,15.1371428913275,15.2440800761871,15.0560181303996,15.1445178695937,571120.327136044,0.0,1.0
2007-03-20,41.23,41.42,40.57,40.96,277600,15.2035176957231,15.2735799892518,14.9601434129393,15.1039554891297,752815.777839343,0.0,1.0
2007-03-21,41.35,41.66,40.65,41.22,457200,15.2477675653202,15.3620797284459,14.989643326004,15.19983020659,1239868.06062012,0.0,1.0
2007-03-22,41.29,41.9,41.06,41.54,407400,15.2256426305216,15.45057946764,15.1408303804606,15.3178298588488,1104816.81517201,0.0,1.0
2007-03-23,41.08,41.5,41.07,41.45,246500,15.1482053587268,15.3030799023165,15.1445178695937,15.284642456651,668476.546244228,0.0,1.0
2007-03-26,40.41,41.24,40.07,41.19,1183100,14.9011435868099,15.2072051848562,14.7757689562849,15.1887677391907,3208416.23473244,0.0,1.0
2007-03-27,39.6,40.36,39.53,40.25,277500,14.6024569670297,14.8827061411444,14.5766445430981,14.8421437606804,752544.590599488,0.0,1.0
2007-03-28,39.37,39.58,38.88,39.37,496700,14.5176447169687,14.5950819887635,14.3369577494474,14.5176447169687,1346987.02036312,0.0,1.0
2007-03-29,39.21,39.65,39.08,39.65,1150000,14.4586448908393,14.6208944126951,14.4107075321091,14.6208944126951,3118653.25834021,0.0,1.0
2007-03-30,39.49,39.58,38.93,39.21,1321600,14.5618945865657,14.5950819887635,14.3553951951128,14.4586448908393,3584010.56193256,0.0,1.0
2007-04-02,39.79,39.83,39.07,39.49,1094200,14.6725192605584,14.6872692170907,14.407020042976,14.5618945865657,2967330.77850075,0.0,1.0
2007-04-03,40.49,40.78,40.03,40.03,517800,14.9306434998746,15.0375806847341,14.7610189997525,14.7610189997525,1404207.52797266,0.0,1.0
2007-04-04,40.7,40.98,40.35,40.54,426600,15.0080807716694,15.1113304673959,14.8790186520113,14.94908094554,1156884.76522429,0.0,1.0
2007-04-05,40.51,40.83,40.42,40.61,242800,14.9380184781407,15.0560181303996,14.9048310759429,14.9748933694716,658442.618369571,0.0,1.0
2007-04-09,40.58,40.64,40.25,40.48,266400,14.9638309020724,14.9859558368709,14.8421437606804,14.9269560107415,722442.806975506,0.0,1.0
2007-04-10,40.75,40.88,40.49,40.49,243400,15.0265182173349,15.074455576065,14.9306434998746,14.9306434998746,660069.741808702,0.0,1.0
2007-04-11,40.32,40.87,39.89,39.89,497700,14.8679561846121,15.0707680869319,14.7093941518893,14.7093941518893,1349698.89276167,0.0,1.0
2007-04-12,40.55,40.55,39.47,39.47,588500,14.9527684346731,14.9527684346731,14.5545196082996,14.5545196082996,1595936.90655062,0.0,1.0
2007-04-13,40.52,40.65,40.06,40.5,365500,14.9417059672738,14.989643326004,14.7720814671518,14.9343309890077,991189.36167248,0.0,1.0
2007-04-16,41.47,41.66,40.51,40.88,398100,15.2920174349172,15.3620797284459,14.9380184781407,15.074455576065,1079596.40186543,0.0,1.0
2007-04-17,42.44,42.72,41.51,41.9,494900,15.6497038808268,15.7529535765533,15.3067673914496,15.45057946764,1342105.65004571,0.0,1.0
2007-04-18,42.32,42.61,42.15,42.15,550300,15.6054540112297,15.7123911960893,15.5427666959672,15.5427666959672,1492343.38092576,0.0,1.0
2007-04-19,42.07,42.36,41.79,42.142,711100,15.5132667829025,15.6202039677621,15.410017087176,15.5398167046608,1928412.46261368,0.0,1.0
2007-04-20,42.1,42.95,42.01,42.95,402700,15.5243292503018,15.8377658266143,15.491141848104,15.8377658266143,1092071.01489879,0.0,1.0
2007-04-23,42.7,42.76,41.92,42.0,348700,15.7455785982871,15.7677035330856,15.4579544459062,15.4874543589709,945629.905376724,0.0,1.0
2007-04-24,42.76,43.05,42.38,42.74,236300,15.7677035330856,15.8746407179452,15.6275789460283,15.7603285548194,640815.447778951,0.0,1.0
2007-04-25,42.6,43.13,42.25,43.03,421100,15.7087037069562,15.9041406310099,15.5796415872981,15.867265739679,1141969.46703223,0.0,1.0
2007-04-26,42.64,42.8,42.33,42.55,416800,15.7234536634886,15.782453489618,15.6091415003628,15.6902662612908,1130308.41571843,0.0,1.0
2007-04-27,42.05,42.57,41.99,42.57,346200,15.5058918046363,15.6976412395569,15.4837668698378,15.6976412395569,938850.224380336,0.0,1.0
2007-04-30,40.78,42.25,40.62,42.25,335700,15.0375806847341,15.5796415872981,14.9785808586047,15.5796415872981,910375.564195489,0.0,1.0
2007-05-01,40.62,40.96,39.41,40.83,485200,14.9785808586047,15.1039554891297,14.532394673501,15.0560181303996,1315800.48777972,0.0,1.0
2007-05-02,42.08,43.0,41.86,42.03,655400,15.5169542720356,15.8562032722797,15.4358295111077,15.4985168263702,1777361.17001407,0.0,1.0
2007-05-03,41.77,42.43,41.7232,42.08,389600,15.4026421089099,15.6460163916937,15.385384659767,15.5169542720356,1056545.48647769,0.0,1.0
2007-05-04,42.12,42.27,41.52,41.97,330500,15.6884225167242,15.7442929672823,15.4649407144917,15.6325520661661,887320.569366376,0.425,1.0
2007-05-07,42.31,42.41,42.06,42.15,222600,15.7591917540979,15.7964387211366,15.666074336501,15.6995966068358,597632.552922707,0.0,1.0
2007-05-08,42.32,42.4,41.95,42.15,348200,15.7629164508017,15.7927140244327,15.6251026727583,15.6995966068358,934841.217105515,0.0,1.0
2007-05-09,42.87,43.0,42.01,42.3,384500,15.9677747695149,16.0161958266653,15.6474508529816,15.755467057394,1032298.81670612,0.0,1.0
2007-05-10,42.3,42.71,41.64,42.185,360100,15.755467057394,15.9081796222529,15.5096370749382,15.7126330452994,966790.127167417,0.0,1.0
2007-05-11,43.0,43.2,42.54,42.8,206600,16.0161958266653,16.0906897607428,15.844859778287,15.9417018925878,554676.035192414,0.0,1.0
2007-05-14,42.92,43.15,42.73,42.95,423300,15.9863982530343,16.0720662772234,15.9156290156606,15.9975723431459,1136468.37220208,0.0,1.0
2007-05-15,41.36,43.48,41.36,43.08,484800,15.4053455672297,16.1949812684513,15.4053455672297,16.0459934002963,1301582.48722789,0.0,1.0
2007-05-16,40.56,41.52,40.02,41.52,297500,15.1073698309196,15.4649407144917,14.9062362089103,15.4649407144917,798722.751547646,0.0,1.0
2007-05-17,39.64,40.4,39.38,40.4,314000,14.7646977341631,15.0477746836576,14.6678556198623,15.0477746836576,843021.660457008,0.0,1.0
2007-05-18,39.21,39.78,38.91,39.71,285800,14.6045357758964,14.8168434880173,14.4927948747801,14.7907706110902,767310.797957368,0.0,1.0
2007-05-21,39.87,40.49,38.97,39.19,276300,14.8503657583522,15.0812969539925,14.5151430550034,14.5970863824886,741805.365555006,0.0,1.0
2007-05-22,39.75,40.23,39.67,40.07,327400,14.8056693979057,14.9844548396917,14.7758718242747,14.9248596924297,878997.744056131,0.0,1.0
2007-05-23,39.56,40.59,39.46,40.0,553800,14.734900160532,15.1185439210312,14.6976531934933,14.8987868155026,1486832.46993979,0.0,1.0
2007-05-24,38.78,39.64,38.29,39.64,571700,14.4443738176297,14.7646977341631,14.2618636791398,14.7646977341631,1534890.07415056,0.0,1.0
2007-05-25,39.16,39.73,38.82,38.98,284900,14.585912292377,14.7982200044979,14.4592726044453,14.5188677517073,764894.49383504,0.0,1.0
2007-05-29,40.75,40.75,39.55,39.55,390900,15.1781390682932,15.1781390682932,14.7311754638282,14.7311754638282,1049481.42379824,0.0,1.0
2007-05-30,41.48,41.59,40.16,40.48,436500,15.4500419276762,15.4910135914188,14.9583819627646,15.0775722572886,1171907.49932957,0.0,1.0
2007-05-31,43.84,44.03,41.54,41.72,1190200,16.3290703497908,16.3998395871645,15.4723901078994,15.5394346485692,3195427.96266221,0.0,1.0
2007-06-01,42.81,44.55,42.51,43.77,1205700,15.9454265892916,16.593523815766,15.8336856881754,16.3029974728637,3237042.08921344,0.0,1.0
2007-06-04,42.94,43.28,41.96,42.45,250300,15.993847646442,16.1204873343738,15.6288273694622,15.8113375079521,672001.02424328,0.0,1.0
2007-06-05,41.46,42.92,41.46,42.64,376500,15.4425925342684,15.9863982530343,15.4425925342684,15.8821067453257,1010820.55784097,0.0,1.0
2007-06-06,41.32,41.61,40.66,41.14,293500,15.3904467804142,15.4984629848266,15.1446167979584,15.3234022397444,787983.62211507,0.0,1.0
2007-06-07,39.54,41.32,39.54,41.32,380300,14.7274507671243,15.3904467804142,14.7274507671243,15.3904467804142,1021022.73080191,0.0,1.0
2007-06-08,40.21,40.57,39.24,39.68,314100,14.977005446284,15.1110945276235,14.615709866008,14.7795965209786,843290.138692823,0.0,1.0
2007-06-11,39.03,39.53,38.8,39.21,398800,14.5374912352266,14.7237260704204,14.4518232110375,14.6045357758964,1070691.20442757,0.0,1.0
2007-06-12,38.83,39.53,38.31,38.98,523800,14.4629973011491,14.7237260704204,14.2693130725476,14.5188677517073,1406288.99919549,0.0,1.0
2007-06-13,39.64,39.77,38.3,38.88,375100,14.7646977341631,14.8131187913134,14.2655883758437,14.4816207846685,1007061.86253957,0.0,1.0
2007-06-14,39.49,40.1,39.16,39.61,371000,14.7088272836049,14.9360337825413,14.585912292377,14.7535236440514,996054.254871183,0.0,1.0
2007-06-15,40.65,40.76,40.07,40.31,623800,15.1408921012545,15.1818637649971,14.9248596924297,15.0142524133227,1674767.23500982,0.0,1.0
2007-06-18,39.91,40.74,39.77,40.65,411600,14.8652645451677,15.1744143715894,14.8131187913134,15.1408921012545,1105056.4186118,0.0,1.0
2007-06-19,40.3,40.34,39.48,39.66,467800,15.0105277166188,15.0254265034343,14.705102586901,14.7721471275708,1255941.18713946,0.0,1.0
2007-06-20,39.16,40.45,39.16,40.45,511800,14.585912292377,15.066398167177,14.585912292377,15.066398167177,1374071.61089777,0.0,1.0
2007-06-21,39.23,39.35,38.11,38.8,525700,14.6119851693042,14.6566815297507,14.1948191384701,14.4518232110375,1411390.08567595,0.0,1.0
2007-06-22,38.55,39.16,38.26,39.03,1151100,14.3587057934406,14.585912292377,14.2506895890282,14.5374912352266,3090452.97245881,0.0,1.0
2007-06-25,38.1,39.0,37.92,38.6,757900,14.1910944417662,14.526317145115,14.1240499010964,14.37732927696,2034796.54923684,0.0,1.0
2007-06-26,37.75,38.73,37.47,38.26,567300,14.0607300571306,14.4257503341104,13.956438549422,14.2506895890282,1523077.03177472,0.0,1.0
2007-06-27,38.81,38.83,37.0,37.38,632500,14.4555479077414,14.4629973011491,13.7813778043399,13.9229162790872,1698124.84152566,0.0,1.0
2007-06-28,38.11,39.42,38.11,38.9,490400,14.1948191384701,14.6827544066778,14.1948191384701,14.4890701780763,1316617.26843349,0.0,1.0
2007-06-29,37.5,38.58,37.28,38.2,858300,13.9676126395337,14.3698798835522,13.8856693120484,14.228341408805,2304348.69799443,0.0,1.0
2007-07-02,38.96,38.99,37.55,37.82,402000,14.5114183582995,14.5225924484111,13.986236123053,14.0868029340577,1079282.50797363,0.0,1.0
2007-07-03,38.42,38.99,38.28,38.98,216800,14.3102847362902,14.5225924484111,14.258138982436,14.5188677517073,582060.815245478,0.0,1.0
2007-07-05,38.77,39.22,38.43,38.53,337300,14.4406491209259,14.6082604726003,14.3140094329941,14.3512564000329,905577.089401749,0.0,1.0
2007-07-06,39.01,39.14,38.03,38.68,232900,14.5300418418189,14.5784628989693,14.1650215648391,14.407126850591,625285.811211585,0.0,1.0
2007-07-09,38.45,39.11,38.33,39.05,225800,14.3214588264019,14.5672888088576,14.2767624659553,14.5449406286344,606223.856468766,0.0,1.0
2007-07-10,37.11,38.41,37.07,38.04,394600,13.8223494680825,14.3065600395863,13.807450681267,14.168746261543,1059415.11852337,0.0,1.0
2007-07-11,37.1,37.5,36.81,37.11,305200,13.8186247713786,13.9676126395337,13.7106085669662,13.8223494680825,819395.575705352,0.0,1.0
2007-07-12,38.35,38.44,36.9,37.4,251000,14.2842118593631,14.317734129698,13.7441308373011,13.9303656724949,673880.37189398,0.0,1.0
2007-07-13,39.01,39.05,38.46,38.46,290900,14.5300418418189,14.5449406286344,14.3251835231057,14.3251835231057,781003.187983899,0.0,1.0
2007-07-16,39.0,39.59,38.7,38.98,419700,14.526317145115,14.7460742506437,14.4145762439987,14.5188677517073,1126803.15571276,0.0,1.0
2007-07-17,38.21,39.45,38.16,39.2,457400,14.2320661055088,14.6939284967894,14.2134426219895,14.6008110791925,1228019.45061477,0.0,1.0
2007-07-18,38.52,38.53,37.57,38.1,458200,14.347531703329,14.3512564000329,13.9936855164608,14.1910944417662,1230167.27650128,0.0,1.0
2007-07-19,38.74,39.25,38.65,38.82,190500,14.4294750308142,14.6194345627119,14.3959527604794,14.4592726044453,511451.039226309,0.0,1.0
2007-07-20,38.0,38.74,36.88,38.65,889400,14.1538474747274,14.4294750308142,13.7366814438934,14.3959527604794,2387845.4293327,0.0,1.0
2007-07-23,37.15,38.46,37.11,38.14,376300,13.837248254898,14.3251835231057,13.8223494680825,14.2059932285817,1010283.60136934,0.0,1.0
2007-07-24,35.3,37.01,35.07,36.6,442000,13.148179364681,13.7851025010438,13.0625113404919,13.6323899361849,1186673.80229936,0.0,1.0
2007-07-25,35.87,36.28,34.9,35.69,461300,13.3604870768019,13.5131996416608,12.999191496526,13.2934425361322,1238490.10181153,0.0,1.0
2007-07-26,34.72,35.43,32.6,32.6,660300,12.9321469558562,13.1966004218314,12.1425112546346,12.1425112546346,1772761.79108206,0.0,1.0
2007-07-27,33.58,35.17,33.58,33.86,627600,12.5075315316144,13.0997583075306,12.5075315316144,12.6118230393229,1684969.40797077,0.0,1.0
2007-07-30,33.4,34.16,33.04,33.72,596900,12.4404869909447,12.7235639404392,12.3063979096051,12.5596772854687,1602546.58957576,0.0,1.0
2007-07-31,32.53,34.39,32.21,33.8,527500,12.1164383777075,12.8092319646283,11.9972480831835,12.5894748590997,1416222.69392061,0.0,1.0
2007-08-01,33.72,34.02,31.12,32.58,512300,12.5596772854687,12.6714181865849,11.591256142461,12.1350618612268,1375414.00207683,0.0,1.0
2007-08-02,32.95,34.57,32.64,33.25,557100,12.2728756392702,12.8762765052981,12.1574100414501,12.3846165403865,1495692.25172166,0.0,1.0
2007-08-03,32.09,33.05,31.23,32.94,862600,11.9525517227369,12.310122606309,11.6322278062036,12.2691509425664,2315893.26213446,0.0,1.0
2007-08-06,32.88,32.88,31.0,32.73,594800,12.2468027623431,12.2468027623431,11.5465597820145,12.190932311785,1596908.54662366,0.0,1.0
2007-08-07,32.51,33.49,31.53,32.88,492900,12.1089889842997,12.4740092612795,11.7439687073199,12.2468027623431,1323329.22432886,0.0,1.0
2007-08-08,34.32,34.51,32.81,33.75,640300,12.7831590877012,12.8539283250748,12.220729885416,12.5708513755803,1719066.14391919,0.0,1.0
2007-08-09,34.46,35.47,32.5,32.5,1136100,12.9936044514702,13.3744384763101,12.2545602052461,12.2545602052461,3013021.22488193,0.425,1.0
2007-08-10,34.19,35.43,33.13,33.82,733100,12.8917973359189,13.3593559406729,12.4921101415324,12.7522838812746,1944235.41938293,0.0,1.0
2007-08-13,34.35,36.23,34.2,35.04,420100,12.9521274784678,13.6610066534174,12.8955679698282,13.21230121821,1114136.27019884,0.0,1.0
2007-08-14,33.06,34.8,33.06,34.65,353400,12.4657157041673,13.1218060043866,12.4657157041673,13.065246495747,937242.937129894,0.0,1.0
2007-08-15,32.62,35.04,32.52,32.93,382200,12.2998078121578,13.21230121821,12.2621014730647,12.4166974633463,1013622.66715067,0.0,1.0
2007-08-16,34.03,34.25,32.0,32.15,769800,12.83146719337,12.9144211393747,12.0660285097808,12.1225880184204,2041566.53368023,0.0,1.0
2007-08-17,35.48,35.87,34.03,34.03,796000,13.3782091102194,13.5252638326824,12.83146719337,12.83146719337,2111050.87140747,0.0,1.0
2007-08-20,36.65,36.71,35.11,35.43,401200,13.8193732776083,13.8419970810641,13.2386956555751,13.3593559406729,1064012.07237271,0.0,1.0
2007-08-21,36.25,37.08,35.43,36.33,439900,13.668547921236,13.9815105357085,13.3593559406729,13.6987129925105,1166647.33458812,0.0,1.0
2007-08-22,35.8,36.99,35.5,36.65,394600,13.4988693953173,13.9475748305247,13.3857503780381,13.8193732776083,1046508.38424294,0.0,1.0
2007-08-23,35.12,36.09,34.38,36.0,539000,13.2424662894844,13.6082177786871,12.9634393801957,13.5742820735034,1429467.86393043,0.0,1.0
2007-08-24,35.5,35.54,34.73,35.14,238300,13.3857503780381,13.4008329136753,13.0954115670215,13.250007557303,631989.224442709,0.0,1.0
2007-08-27,34.66,35.56,34.62,35.28,231000,13.0690171296563,13.4083741814939,13.0539345940191,13.3027964320333,612629.084541613,0.0,1.0
2007-08-28,32.92,34.6,32.89,34.29,360100,12.412926829437,13.0463933262005,12.4016149277091,12.929503675012,955011.83265556,0.0,1.0
2007-08-29,34.25,34.39,32.83,33.1,285400,12.9144211393747,12.967210014105,12.3789911242532,12.4807982398045,756901.907914186,0.0,1.0
2007-08-30,35.04,35.04,33.97,33.98,294700,13.21230121821,13.21230121821,12.8088433899142,12.8126140238235,781566.195733388,0.0,1.0
2007-08-31,35.69,36.29,35.38,35.56,500300,13.4573924223149,13.6836304568733,13.3405027711264,13.4083741814939,1326832.60171501,0.0,1.0
2007-09-04,36.52,36.99,35.37,35.55,306800,13.7703550367873,13.9475748305247,13.3367321372171,13.4046035475846,813656.290637953,0.0,1.0
2007-09-05,35.59,36.21,35.48,36.1,416200,13.4196860832218,13.6534653855988,13.3782091102194,13.6119884125965,1103793.18175853,0.0,1.0
2007-09-06,35.3,35.94,35.03,35.75,294000,13.3103376998519,13.5516582700475,13.2085305843007,13.4800162257707,779709.743962054,0.0,1.0
2007-09-07,34.03,34.99,33.98,34.72,442400,12.83146719337,13.1934480486634,12.8126140238235,13.0916409331122,1173277.51948576,0.0,1.0
2007-09-10,33.67,34.64,33.23,34.24,416900,12.695724372635,13.0614758618377,12.5298164806255,12.9106505054654,1105649.63352986,0.0,1.0
2007-09-11,34.9,34.9,33.67,33.76,445700,13.1595123434797,13.1595123434797,12.695724372635,12.7296600778187,1182029.36355063,0.0,1.0
2007-09-12,34.22,34.81,34.09,34.73,202400,12.9031092376468,13.1255766382959,12.8540909968258,13.0954115670215,536779.769312652,0.0,1.0
2007-09-13,35.02,35.54,33.93,34.36,193800,13.2047599503914,13.4008329136753,12.7937608542769,12.9558981123771,513971.933264779,0.0,1.0
2007-09-14,35.44,35.46,34.54,34.59,270500,13.3631265745822,13.3706678424008,13.0237695227446,13.0426226922912,717386.00592427,0.0,1.0
2007-09-17,35.21,35.63,34.98,35.3,491200,13.2764019946682,13.434768618859,13.1896774147541,13.3103376998519,1302698.72868762,0.0,1.0
2007-09-18,37.06,37.14,35.31,35.51,541300,13.9739692678899,14.0041343391643,13.3141083337612,13.3895210119474,1435567.63403625,0.0,1.0
2007-09-19,37.72,38.52,37.27,37.34,524600,14.2228311059041,14.5244818186486,14.0531525799853,14.0795470173505,1391277.99892004,0.0,1.0
2007-09-20,37.46,37.82,36.81,37.61,481000,14.1247946242621,14.2605374449972,13.8797034201572,14.1813541329017,1275647.57430527,0.0,1.0
2007-09-21,37.3,38.02,37.3,37.82,685200,14.0644644817132,14.3359501231833,14.0644644817132,14.2605374449972,1817201.07674422,0.0,1.0
2007-09-24,37.69,37.77,36.99,37.25,307600,14.2115192041762,14.2416842754506,13.9475748305247,14.0456113121667,815777.949805194,0.0,1.0
2007-09-25,36.6,37.44,36.51,37.44,251400,13.8005201080618,14.1172533564435,13.766584402878,14.1172533564435,666731.393306325,0.0,1.0
2007-09-26,37.05,37.34,36.54,36.84,344300,13.9701986339806,14.0795470173505,13.7778963046059,13.8910153218851,913109.064102496,0.0,1.0
2007-09-27,37.19,37.37,36.8,37.19,318800,14.0229875087109,14.0908589190784,13.8759327862479,14.0229875087109,845481.178146604,0.0,1.0
2007-09-28,36.67,37.15,35.93,37.08,539000,13.8269145454269,14.0079049730736,13.5478876361382,13.9815105357085,1429467.86393043,0.0,1.0
2007-10-01,37.76,37.798,36.55,36.61,494000,14.2379136415413,14.2522420503967,13.7816669385152,13.8042907419711,1310124.53577297,0.0,1.0
2007-10-02,37.55,38.3,37.49,38.2,442300,14.1587303294459,14.4415278726439,14.1361065259901,14.4038215335508,1173012.31208985,0.0,1.0
2007-10-03,37.1,37.45,36.76,37.27,390900,13.9890518035271,14.1210239903528,13.8608502506107,14.0531525799853,1036695.71059444,0.0,1.0
2007-10-04,37.28,37.36,36.68,37.36,243000,14.0569232138946,14.0870882851691,13.8306851793362,14.0870882851691,644453.972050269,0.0,1.0
2007-10-05,37.75,37.9,37.07,37.61,506100,14.234143007632,14.2907025162716,13.9777399017992,14.1813541329017,1342214.63067753,0.0,1.0
2007-10-08,37.22,37.56,36.77,37.45,463100,14.0342994104388,14.1625009633552,13.86462088452,14.1210239903528,1228175.45043818,0.0,1.0
2007-10-09,37.69,38.28,36.87,37.15,478700,14.2115192041762,14.4339866048253,13.902327223613,14.0079049730736,1269547.80419944,0.0,1.0
2007-10-10,37.62,38.01,37.16,37.56,467700,14.185124766811,14.332179489274,14.0116756069829,14.1625009633552,1240374.99064984,0.0,1.0
2007-10-11,38.26,38.52,37.54,37.77,532200,14.4264453370067,14.5244818186486,14.1549596955366,14.2416842754506,1411433.76100885,0.0,1.0
2007-10-12,38.03,38.77,37.9,38.41,210300,14.3397207570926,14.6187476663813,14.2907025162716,14.4830048456462,557731.153589182,0.0,1.0
2007-10-15,36.99,38.35,36.63,38.17,361500,13.9475748305247,14.4603810421904,13.8118320097897,14.3925096318229,958724.73619824,0.0,1.0
2007-10-16,36.76,37.21,36.69,36.91,245600,13.8608502506107,14.0305287765295,13.8344558132455,13.9174097592503,651349.364343809,0.0,1.0
2007-10-17,37.03,37.21,35.59,36.93,346200,13.962657366162,14.0305287765295,13.4196860832218,13.9249510270689,918148.004624699,0.0,1.0
2007-10-18,36.9,37.72,36.34,36.75,336600,13.913639125341,14.2228311059041,13.7024836264198,13.8570796167014,892688.094617776,0.0,1.0
2007-10-19,34.78,36.85,34.78,36.85,454800,13.114264736568,13.8947859557944,13.114264736568,13.8947859557944,1206163.23657803,0.0,1.0
2007-10-22,35.18,35.45,34.09,34.69,484500,13.2650900929403,13.3668972084915,12.8540909968258,13.0803290313842,1284929.83316195,0.0,1.0
2007-10-23,35.72,35.82,34.67,35.25,224500,13.4687043240428,13.5064106631359,13.0727877635656,13.2914845303054,595390.603807758,0.0,1.0
2007-10-24,35.12,35.55,34.09,35.44,442700,13.2424662894844,13.4046035475846,12.8540909968258,13.3631265745822,1174073.14167347,0.0,1.0
2007-10-25,35.25,35.72,34.56,35.4,379700,13.2914845303054,13.4687043240428,13.0313107905632,13.348044038945,1006992.48225303,0.0,1.0
2007-10-26,35.25,36.17,34.97,35.83,344100,13.2914845303054,13.6383828499616,13.1859067808448,13.5101812970452,912578.649310688,0.0,1.0
2007-10-29,34.18,35.52,34.02,35.45,315200,12.8880267020096,13.3932916458567,12.8276965594607,13.3668972084915,835933.71189401,0.0,1.0
2007-10-30,34.4,34.82,33.82,34.0,474700,12.9709806480143,13.1293472722052,12.7522838812746,12.8201552916421,1258939.50836322,0.0,1.0
2007-10-31,35.96,36.43,34.71,35.0,528100,13.5591995378662,13.7364193316036,13.0878702992028,13.1972186825727,1400560.25777673,0.0,1.0
2007-11-01,35.0,35.82,34.78,35.4,889800,13.1972186825727,13.5064106631359,13.114264736568,13.348044038945,2359815.40876679,0.0,1.0
2007-11-02,34.08,35.28,33.61,35.28,617200,12.8503203629165,13.3027964320333,12.6731005691791,13.3027964320333,1636860.0475285,0.0,1.0
2007-11-05,34.18,35.5,32.02,35.5,635100,12.8880267020096,13.3857503780381,12.0735697775994,13.3857503780381,1684332.17139558,0.0,1.0
2007-11-06,35.02,35.12,33.53,34.48,474600,13.2047599503914,13.2424662894844,12.6429354979047,13.0011457192888,1258674.30096731,0.0,1.0
2007-11-07,33.65,34.5,33.59,34.37,628600,12.8484350459619,13.1729868970486,12.8255255035322,13.1233495551177,1646300.8860093,0.425,1.0
2007-11-08,34.19,34.48,33.04,33.8,646800,13.0546209278287,13.1653503829054,12.6155213645938,12.905708902036,1693966.61322116,0.0,1.0
2007-11-09,34.41,34.99,33.38,33.54,616300,13.1386225834041,13.3600814935574,12.7453421050285,12.8064342181742,1614087.23520129,0.0,1.0
2007-11-12,34.43,35.49,33.86,33.86,433700,13.1462590975473,13.5509943471378,12.9286184444657,12.9286184444657,1135858.5654824,0.0,1.0
2007-11-13,36.05,36.14,34.65,35.14,342600,13.7648167431479,13.7991810567923,13.2302607531227,13.4173553496315,897268.029823075,0.0,1.0
2007-11-14,34.76,36.44,34.53,36.24,313100,13.2722615809104,13.9137287689406,13.1844416682634,13.8373636275084,820007.647803869,0.0,1.0
2007-11-15,34.28,35.08,33.5,34.29,493400,13.0889852414732,13.3944458072019,12.7911611898878,13.0928034985448,1292212.62672127,0.0,1.0
2007-11-16,32.91,34.3,32.62,33.8,881100,12.5658840226629,13.0966217556164,12.4551545675862,12.905708902036,2307597.37617371,0.0,1.0
2007-11-19,31.98,32.74,31.79,32.74,724600,12.2107861150033,12.5009736524455,12.1382392306427,12.5009736524455,1897724.50207181,0.0,1.0
2007-11-20,31.34,32.48,30.57,31.79,584300,11.9664176624204,12.4016989685837,11.6724118679065,12.1382392306427,1530279.36318045,0.0,1.0
2007-11-21,30.62,31.1,29.79,30.5,1022800,11.6915031532646,11.8747794927018,11.3745878163211,11.6456840684053,2678709.10946597,0.0,1.0
2007-11-23,30.78,31.06,30.48,30.95,221000,11.7525952664103,11.8595064644153,11.6380475542621,11.8175056366276,578798.1161439,0.0,1.0
2007-11-26,28.89,30.7,28.89,30.41,613600,11.0309446798763,11.7220492098374,11.0309446798763,11.6113197547608,1607015.94599954,0.0,1.0
2007-11-27,29.34,29.44,28.62,29.05,584600,11.2027662480987,11.2409488188148,10.9278517389429,11.0920367930221,1531065.06198065,0.0,1.0
2007-11-28,30.96,30.96,29.79,29.88,620800,11.8213238936993,11.8213238936993,11.3745878163211,11.4089521299656,1625872.71720422,0.0,1.0
2007-11-29,30.57,30.9,29.95,30.74,462000,11.6724118679065,11.7984143512696,11.4356799294668,11.7373222381239,1209976.15230083,0.0,1.0
2007-11-30,31.73,32.23,31.29,31.38,746300,12.1153296882131,12.3062425417935,11.9473263770623,11.9816906907068,1954556.71528594,0.0,1.0
2007-12-03,31.01,31.77,30.95,31.54,383500,11.8404151790573,12.1306027164995,11.8175056366276,12.0427828038525,1004384.96624971,0.0,1.0
2007-12-04,30.15,30.75,30.15,30.47,371600,11.512045070899,11.7411404951955,11.512045070899,11.6342292971904,973218.913841959,0.0,1.0
2007-12-05,31.48,31.5,30.47,30.47,235100,12.0198732614229,12.0275097755661,11.6342292971904,11.6342292971904,615725.95975308,0.0,1.0
2007-12-06,32.86,32.95,31.45,31.62,357000,12.5467927373048,12.5811570509493,12.0084184902081,12.0733288604254,934981.572232456,0.0,1.0
2007-12-07,33.2,33.66,32.62,32.88,257900,12.6766134777395,12.8522533030335,12.4551545675862,12.554429251448,675439.068567927,0.0,1.0
2007-12-10,33.78,34.08,32.87,32.91,298200,12.8980723878928,13.012620100041,12.5506109943764,12.5658840226629,780984.607394167,0.0,1.0
2007-12-11,32.25,34.32,32.25,33.79,1014500,12.3138790559367,13.1042582697596,12.3138790559367,12.9018906449644,2656971.44266058,0.0,1.0
2007-12-12,32.24,33.65,31.82,32.94,417000,12.3100607988651,12.8484350459619,12.1496940018576,12.5773387938777,1092121.33227152,0.0,1.0
2007-12-13,31.69,32.26,31.13,32.26,251200,12.1000566599267,12.3176973130083,11.8862342639166,12.3176973130083,657891.795363562,0.0,1.0
2007-12-14,30.45,32.04,30.44,31.31,232000,11.6265927830472,12.233695657433,11.6227745259756,11.9549628912055,607607.072151064,0.0,1.0
2007-12-17,29.64,30.48,29.64,29.99,280300,11.317313960247,11.6380475542621,11.317313960247,11.4509529577533,734104.578982509,0.0,1.0
2007-12-18,29.69,30.11,28.82,29.61,502500,11.336405245605,11.4967720426126,11.0042168803751,11.3058591890321,1316045.49032719,0.0,1.0
2007-12-19,30.99,31.83,29.41,29.67,933900,11.8327786649141,12.1535122589292,11.2294940476,11.3287687314618,2445880.36500809,0.0,1.0
2007-12-20,31.09,31.58,30.45,31.16,379700,11.8709612356302,12.058055832139,11.6265927830472,11.8976890351314,994432.781447231,0.0,1.0
2007-12-21,31.13,32.49,30.87,31.79,950500,11.8862342639166,12.4055172256553,11.7869595800548,12.1382392306427,2489355.6986189,0.0,1.0
2007-12-24,32.6,32.61,31.19,31.82,259500,12.447518053443,12.4513363105146,11.9091438063462,12.1496940018576,679629.462168969,0.0,1.0
2007-12-26,32.3,32.68,32.01,32.09,285400,12.3329703412948,12.4780641100159,12.2222408862181,12.252786942791,747461.458585831,0.0,1.0
2007-12-27,30.31,32.3,30.25,32.3,381800,11.5731371840447,12.3329703412948,11.5502276416151,12.3329703412948,999932.673048603,0.0,1.0
2007-12-28,29.77,30.88,29.63,30.71,373000,11.3669513021779,11.7907778371264,11.3134957031754,11.725867466909,976885.508242869,0.0,1.0
2007-12-31,29.38,30.07,29.01,29.51,707000,11.2180392763851,11.4814990143261,11.0767637647356,11.2676766183161,1851630.17246036,0.0,1.0
2008-01-02,29.73,30.16,29.04,29.15,442600,11.3516782738914,11.5158633279706,11.0882185359505,11.1302193637382,1159167.62988819,0.0,1.0
2008-01-03,29.5,30.6,29.44,29.93,681300,11.2638583612444,11.6838666391214,11.2409488188148,11.4280434153236,1784321.97524362,0.0,1.0
2008-01-04,28.07,29.26,28.04,29.15,648100,10.7178476000045,11.1722201915258,10.7063928287896,11.1302193637382,1697371.30802199,0.0,1.0
2008-01-07,27.96,28.83,27.43,28.2,678200,10.6758467722168,11.0080351374467,10.4734791474215,10.7674849419354,1776203.08764159,0.0,1.0
2008-01-08,26.7,29.06,26.69,28.17,751200,10.1947463811941,11.0958550500937,10.1909281241225,10.7560301707205,1967389.79568913,0.0,1.0
2008-01-09,27.64,27.75,25.92,26.63,468300,10.5536625459253,10.595663373713,9.89692232960868,10.1680185816929,1226475.82710492,0.0,1.0
2008-01-10,28.2,28.78,26.8308,26.93,683400,10.7674849419354,10.9889438520886,10.2446891836908,10.2825662938411,1789821.86684498,0.0,1.0
2008-01-11,28.09,28.94,27.38,27.92,481200,10.7254841141477,11.0500359652344,10.4543878620635,10.6605737439303,1260260.87551332,0.0,1.0
2008-01-14,28.35,29.75,27.64,29.07,402300,10.8247587980095,11.3593147880347,10.5536625459253,11.0996733071653,1053622.09106195,0.0,1.0
2008-01-15,27.32,27.89,27.08,27.46,343600,10.4314783196338,10.6491189727155,10.3398401499152,10.4849339186364,899887.025823732,0.0,1.0
2008-01-16,28.21,28.81,27.18,27.84,568400,10.771303199007,11.0003986233035,10.3780227206313,10.6300276873575,1488637.3267701,0.0,1.0
2008-01-17,27.65,28.77,27.5,28.22,692600,10.5574808029969,10.985125595017,10.5002069469228,10.7751214560786,1813916.63005098,0.0,1.0
2008-01-18,26.67,27.97,26.1845,27.95,978100,10.1832916099793,10.6796650292884,9.99791522915272,10.6720285151452,2561639.98823687,0.0,1.0
2008-01-22,27.05,27.45,25.34,25.65,881300,10.3283853787004,10.4811156615647,9.6754634194554,9.79382938867526,2308121.17537384,0.0,1.0
2008-01-23,29.96,30.75,26.13,26.36,1087500,11.4394981865384,11.7411404951955,9.97710572811245,10.0649256407594,2848158.15070811,0.0,1.0
2008-01-24,28.77,30.27,27.52,30.09,767600,10.985125595017,11.5578641557583,10.507843461066,11.4891355284693,2010341.33009982,0.0,1.0
2008-01-25,28.85,29.66,28.18,29.08,800600,11.0156716515899,11.3249504743902,10.7598484277922,11.1034915642369,2096768.1981213,0.0,1.0
2008-01-28,30.57,30.57,28.7601,28.89,753900,11.6724118679065,11.6724118679065,10.9813455205162,11.0309446798763,1974461.08489089,0.0,1.0
2008-01-29,30.8,31.07,29.86,30.588,429300,11.7602317805535,11.8633247214869,11.4013156158223,11.6792847306354,1124334.98307953,0.0,1.0
2008-01-30,29.5,31.58,29.4,30.57,808800,11.2638583612444,12.058055832139,11.2256757905284,11.6724118679065,2118243.96532664,0.0,1.0
2008-01-31,29.88,30.37,28.77,29.1,720800,11.4089521299656,11.5960467264744,10.985125595017,11.1111280783801,1887772.31726933,0.0,1.0
2008-02-01,31.21,31.21,28.73,29.89,659300,11.9167803204895,11.9167803204895,10.9698525667306,11.4127703870372,1726704.06322928,0.0,1.0
2008-02-04,30.95,31.25,30.23,31.225,481800,11.8175056366276,11.9320533487759,11.5425911274719,11.9225077060969,1261832.27311372,0.0,1.0
2008-02-05,29.39,30.89,29.39,30.31,447900,11.2218575334568,11.794596094198,11.2218575334568,11.5731371840447,1173048.30869164,0.0,1.0
2008-02-06,28.76,29.75,28.45,29.61,566600,10.9813073379454,11.3593147880347,10.8629413687256,11.3058591890321,1483923.13396893,0.0,1.0
2008-02-07,30.01,30.01,28.18,28.61,747700,11.6208653974398,11.6208653974398,10.9122288203883,11.0787390543403,1930878.3152194,0.425,1.0
2008-02-08,28.75,29.98,28.21,29.64,491000,11.1329516886503,11.6092484043734,10.9238458134548,11.4775891496207,1267970.11204055,0.0,1.0
2008-02-11,28.33,28.95,27.69,28.68,453700,10.9703137857204,11.2103983090931,10.7224846003035,11.1058453714953,1171645.70230713,0.0,1.0
2008-02-12,29.24,29.65,27.41,28.03,443600,11.3226959087351,11.4814614806428,10.6140593316836,10.8541438550563,1145563.22138735,0.0,1.0
2008-02-13,29.95,30.72,29.47,30.0,679600,11.597631411307,11.8958009000117,11.4117595222443,11.6169930664177,1755015.25079992,0.0,1.0
2008-02-14,29.37,30.25,29.16,30.0,614000,11.3730362120229,11.7138013419712,11.291717260558,11.6169930664177,1585608.24601406,0.0,1.0
2008-02-15,29.49,29.49,28.68,29.24,439600,11.4195041842886,11.4195041842886,11.1058453714953,11.3226959087351,1135233.52597358,0.0,1.0
2008-02-19,28.7,30.0,28.58,29.78,573200,11.1135900335396,11.6169930664177,11.0671220612739,11.5318017839306,1480245.35279358,0.0,1.0
2008-02-20,29.65,29.72,28.43,28.545,572100,11.4814614806428,11.5085677977978,11.0090370959418,11.0535689026964,1477404.68655479,0.0,1.0
2008-02-21,29.29,30.65,29.28,30.02,678800,11.3420575638458,11.8686945828567,11.3381852328237,11.624737728462,1752949.31171717,0.0,1.0
2008-02-22,30.14,30.14,28.77,29.32,481400,11.6712057007276,11.6712057007276,11.1406963506946,11.3536745569122,1243178.84304751,0.0,1.0
2008-02-25,31.41,31.41,29.6,30.03,563700,12.1629917405393,12.1629917405393,11.4620998255321,11.6286100594841,1455712.32618587,0.0,1.0
2008-02-26,31.21,31.76,30.89,31.5,549800,12.0855451200965,12.2985233263142,11.9616305273881,12.1978427197386,1419816.63462301,0.0,1.0
2008-02-27,30.96,31.64,30.64,31.17,393400,11.988736844543,12.2520553540485,11.8648222518346,12.070055796008,1015925.54394452,0.0,1.0
2008-02-28,30.53,31.17,30.07,30.74,540400,11.8222266105911,12.070055796008,11.6440993835727,11.903545562056,1395541.85040064,0.0,1.0
2008-02-29,29.48,30.48,29.4,30.15,471100,11.4156318532664,11.8028649554804,11.3846532050893,11.6750780317498,1216579.87735704,0.0,1.0
2008-03-03,30.18,30.48,29.3,29.78,640800,11.6866950248162,11.8028649554804,11.3459298948679,11.5318017839306,1654817.20528633,0.0,1.0
2008-03-04,29.52,29.98,28.88,29.59,850600,11.431121177355,11.6092484043734,11.1832919919381,11.45822749451,2196609.72973869,0.0,1.0
2008-03-05,29.28,30.08,28.79,29.43,478200,11.3381852328237,11.6479717145948,11.1484410127388,11.3962701981557,1234915.08671648,0.0,1.0
2008-03-06,27.6,28.93,27.51,28.9,435400,10.6876336211043,11.2026536470488,10.652782641905,11.1910366539824,1124387.34578912,0.0,1.0
2008-03-07,28.29,28.61,26.95,27.46,449800,10.9548244616319,11.0787390543403,10.4359321046652,10.6334209867943,1161574.2492787,0.0,1.0
2008-03-10,27.8,28.53,27.76,28.37,487400,10.7650802415471,11.0477604061632,10.7495909174585,10.985803109809,1258673.38616816,0.0,1.0
2008-03-11,30.4,30.5,28.17,28.17,769400,11.7718863073033,11.8106096175246,10.9083564893662,10.9083564893662,1986916.9128391,0.0,1.0
2008-03-12,29.17,30.71,29.06,30.4,487700,11.2955895915801,11.8919285689896,11.2529939503366,11.7718863073033,1259448.1133242,0.0,1.0
2008-03-13,30.13,30.48,28.06,28.0601,820400,11.6673333697055,11.8028649554804,10.8657608481227,10.8657995714329,2118620.52936471,0.0,1.0
2008-03-14,29.99,30.39,28.23,30.12,961100,11.6131207353955,11.7680139762811,10.931590475499,11.6634610386834,2481967.56554416,0.0,1.0
2008-03-17,29.64,30.19,29.1,29.5,807300,11.4775891496207,11.6905673558383,11.2684832744252,11.4233765153107,2084790.7768846,0.0,1.0
2008-03-18,31.07,31.07,29.23,30.81,1006100,12.0313324857866,12.0313324857866,11.318823577713,11.930651879211,2598176.63894909,0.0,1.0
2008-03-19,30.53,31.64,30.47,31.43,771100,11.8222266105911,12.2520553540485,11.7989926244582,12.1707364025836,1991307.03338996,0.0,1.0
2008-03-20,31.4,31.75,30.35,30.84,1338100,12.1591194095172,12.294650995292,11.7525246521926,11.9422688722774,3455541.35829219,0.0,1.0
2008-03-24,31.87,32.45,31.3,31.53,460300,12.3411189675577,12.5657141668418,12.1203960992958,12.209459712805,1188689.69973986,0.0,1.0
2008-03-25,32.34,32.41,31.34,31.93,456200,12.5231185255983,12.5502248427532,12.1358854233843,12.3643529536906,1178101.76194073,0.0,1.0
2008-03-26,31.03,32.3,30.99,32.1,674900,12.015843161698,12.5076292015097,12.0003538376095,12.4301825810669,1742877.85868874,0.0,1.0
2008-03-27,30.64,31.52,30.42,30.97,541700,11.8648222518346,12.2055873817828,11.7796309693475,11.9926091755652,1398899.00141012,0.0,1.0
2008-03-28,30.4,31.04,30.08,30.63,466900,11.7718863073033,12.0197154927202,11.6479717145948,11.8609499208125,1205733.69717257,0.0,1.0
2008-03-31,31.07,32.22,30.23,30.53,736600,12.0313324857866,12.4766505533326,11.7060566799269,11.8222266105911,1902213.41044618,0.0,1.0
2008-04-01,33.23,33.24,31.5,31.51,932800,12.8677559865687,12.8716283175908,12.1978427197386,12.2017150507607,2408884.9704917,0.0,1.0
2008-04-02,33.27,34.18,32.66,33.18,841200,12.8832453106572,13.2356274336719,12.6470331183067,12.848394331458,2172334.94551633,0.0,1.0
2008-04-03,34.37,34.38,33.01,33.01,533900,13.3092017230925,13.3130740541147,12.7825647040816,12.7825647040816,1378756.09535327,0.0,1.0
2008-04-04,33.68,34.5,33.5,34.31,640400,13.0420108825649,13.3595420263803,12.9723089241664,13.2859677369597,1653784.23574496,0.0,1.0
2008-04-07,33.67,33.89,33.238,33.8,323200,13.0381385515428,13.1233298340298,12.8708538513864,13.0884788548306,834639.389432805,0.0,1.0
2008-04-08,32.89,33.67,32.66,33.67,501200,12.7360967318159,13.0381385515428,12.6470331183067,13.0381385515428,1294310.83534568,0.0,1.0
2008-04-09,31.95,33.05,31.83,33.01,470900,12.3720976157348,12.7980540281701,12.3256296434692,12.7825647040816,1216063.39258635,0.0,1.0
2008-04-10,32.54,33.04,31.7,32.07,499400,12.600565146041,12.794181697148,12.2752893401814,12.4185655880005,1289662.47240948,0.0,1.0
2008-04-11,31.99,32.75,31.6601,32.1,433500,12.3875869398234,12.681884097506,12.259838739403,12.4301825810669,1119480.74046758,0.0,1.0
2008-04-14,32.13,32.43,31.73,32.04,549900,12.4417995741333,12.5579695047975,12.2869063332478,12.4069485949341,1420074.87700836,0.0,1.0
2008-04-15,33.0,33.05,32.27,32.45,691300,12.7786923730595,12.7980540281701,12.4960122084433,12.5657141668418,1785229.6098852,0.0,1.0
2008-04-16,34.58,34.58,33.05,33.36,780400,13.3905206745574,13.3905206745574,12.7980540281701,12.9180962898565,2015323.57522699,0.0,1.0
2008-04-17,34.55,34.68,33.98,34.4,359500,13.378903681491,13.4292439847788,13.1581808132291,13.3208187161589,928381.375312793,0.0,1.0
2008-04-18,34.45,35.52,34.23,34.99,404200,13.3401803712696,13.7545197906385,13.2549890887826,13.5492862464652,1043815.7215617,0.0,1.0
2008-04-21,34.16,34.34,33.653,34.11,263900,13.2278827716276,13.2975847300261,13.0315555888051,13.2085211165169,681501.654923631,0.0,1.0
2008-04-22,34.03,34.78,33.57,34.0,382200,13.1775424683398,13.4679672950002,12.9994152413214,13.1659254752734,987002.396785948,0.0,1.0
2008-04-23,34.84,35.29,33.85,34.18,362900,13.4912012811331,13.6654561771293,13.1078405099413,13.2356274336719,937161.616414495,0.0,1.0
2008-04-24,35.25,35.69,34.48,34.8,565300,13.6499668530408,13.8203494180149,13.3517973643361,13.4757119570445,1459844.20435138,0.0,1.0
2008-04-25,35.82,36.0,35.25,35.28,448600,13.8706897213027,13.9403916797012,13.6499668530408,13.6615838461072,1158475.34065457,0.0,1.0
2008-04-28,35.97,36.15,35.28,35.59,261400,13.9287746866348,13.9984766450333,13.6615838461072,13.7816261077935,675045.595290024,0.0,1.0
2008-04-29,35.91,36.37,35.29,36.19,303700,13.905540700502,14.0836679275204,13.6654561771293,14.0139659691219,784282.124290664,0.0,1.0
2008-04-30,35.04,36.38,35.03,36.06,477500,13.5686479015759,14.0875402585425,13.5647755705537,13.9636256658341,1233107.39001907,0.0,1.0
2008-05-01,34.9,35.1,34.51,35.0,1091800,13.5144352672659,13.5918818877087,13.3634143574025,13.5531585774873,2819490.36318917,0.0,1.0
2008-05-02,35.35,36.03,35.12,35.5,819600,13.6886901632622,13.9520086727676,13.599626549753,13.7467751285943,2116554.59028195,0.0,1.0
2008-05-05,35.03,35.15,34.6,35.03,540800,13.5647755705537,13.6112435428194,13.3982653366017,13.5647755705537,1396574.81994202,0.0,1.0
2008-05-06,35.28,35.34,34.6,34.7,600600,13.6615838461072,13.68481783224,13.3982653366017,13.4369886468231,1551003.76637792,0.0,1.0
2008-05-07,33.94,35.52,33.86,35.41,628100,13.1426914891405,13.7545197906385,13.1117128409634,13.711924149395,1622020.42234761,0.0,1.0
2008-05-08,33.81,34.35,33.46,33.72,564200,13.2569252542936,13.4686596416737,13.119690003214,13.2216361897303,1438916.01062033,0.425,1.0
2008-05-09,33.82,34.25,33.32,33.4,264600,13.2608462614673,13.4294495699366,13.0647959027821,13.0961639601718,674826.615402585,0.0,1.0
2008-05-12,35.17,35.22,34.11,34.26,488100,13.7901822299174,13.8097872657859,13.3745554695048,13.4333705771103,1244833.2236508,0.0,1.0
2008-05-13,35.35,35.42,34.76,35.02,245000,13.8607603590441,13.88820740926,13.6294209357955,13.7313671223118,624839.458706094,0.0,1.0
2008-05-14,36.09,36.57,35.41,35.45,532300,14.1509148898982,14.339123234236,13.8842864020863,13.8999704307811,1357559.36273165,0.0,1.0
2008-05-15,36.82,36.94,35.82,35.92,408200,14.4371484135786,14.484200499663,14.0450476962082,14.0842577679452,1041059.04915848,0.0,1.0
2008-05-16,36.43,38.25,35.95,37.66,727900,14.2842291338041,14.9978524394183,14.0960207894663,14.7665130161697,1856410.7836415,0.0,1.0
2008-05-19,36.1,36.42,35.74,36.18,414100,14.1548358970719,14.2803081266304,14.0136796388185,14.1862039544615,1056106.20347018,0.0,1.0
2008-05-20,35.88,36.17,35.57,36.07,447000,14.0685737392504,14.1822829472878,13.9470225168656,14.1430728755508,1140013.21649643,0.0,1.0
2008-05-21,34.88,36.5,34.71,36.0,409200,13.67647302188,14.3116761840201,13.609815899927,14.1156258253348,1043609.41429606,0.0,1.0
2008-05-22,34.54,35.14,34.18,34.8,435000,13.543158777974,13.7784192083963,13.4020025197207,13.6451049644904,1109408.83484552,0.0,1.0
2008-05-23,34.74,35.24,34.34,34.35,583800,13.6215789214481,13.8176292801333,13.4647386345,13.4686596416737,1488903.16731681,0.0,1.0
2008-05-27,35.65,35.74,34.67,35.0,401400,13.9783905742552,14.0136796388185,13.5941318712322,13.7235251079644,1023716.56622297,0.0,1.0
2008-05-28,35.67,35.96,35.13,35.65,399500,13.9862325886026,14.09994179664,13.7744982012226,13.9783905742552,1018870.87246157,0.0,1.0
2008-05-29,35.9,36.07,35.43,35.5,788300,14.0764157535978,14.1430728755508,13.8921284164337,13.9195754666496,2010452.83795108,0.0,1.0
2008-05-30,36.0,36.15,35.34,35.88,629600,14.1156258253348,14.1744409329404,13.8568393518704,14.0685737392504,1605709.89061779,0.0,1.0
2008-06-02,35.37,35.93,35.11,35.93,653800,13.8686023733915,14.0881787751189,13.7666561868752,14.0881787751189,1667428.72694712,0.0,1.0
2008-06-03,35.67,35.9,34.66,35.19,1211600,13.9862325886026,14.0764157535978,13.5902108640585,13.7980242442648,3090022.40068696,0.0,1.0
2008-06-04,36.4,36.5,35.57,35.67,1012400,14.272466112283,14.3116761840201,13.9470225168656,13.9862325886026,2581989.66528184,0.0,1.0
2008-06-05,37.38,37.38,36.27,36.36,602200,14.656724815306,14.656724815306,14.2214930190249,14.2567820835882,1535829.88584821,0.0,1.0
2008-06-06,34.84,37.0,34.84,36.9,1203800,13.6607889931852,14.5077265427053,13.6607889931852,14.4685164709682,3070129.55261386,0.0,1.0
2008-06-09,33.85,35.36,33.72,35.05,949800,13.2726092829885,13.8646813662178,13.2216361897303,13.743130143833,2422336.80766958,0.0,1.0
2008-06-10,33.77,33.88,33.17,33.47,912500,13.2412412255988,13.2843723045096,13.0059807951766,13.1236110103877,2327208.18803801,0.0,1.0
2008-06-11,32.97,33.95,32.9,33.69,520800,12.9275606517025,13.3118193547255,12.9001136014866,13.2098731682092,1328230.16364953,0.0,1.0
2008-06-12,32.97,33.85,32.62,33.18,828300,12.9275606517025,13.2726092829885,12.7903254006229,13.0099018023503,2112467.44345412,0.0,1.0
2008-06-13,32.93,33.35,32.49,33.25,1084200,12.9118766230077,13.0765589243033,12.7393523073647,13.0373488525662,2765105.88215978,0.0,1.0
2008-06-16,33.3,33.41,32.66,32.89,983200,13.0569538884347,13.1000849673455,12.8060094293177,12.8961925943129,2507519.00326463,0.0,1.0
2008-06-17,32.68,33.44,32.53,33.44,911100,12.8138514436651,13.1118479888666,12.7550363360595,13.1118479888666,2323637.6768454,0.0,1.0
2008-06-18,32.11,32.96,31.78,32.5,695600,12.5903540347639,12.9236396445288,12.4609607980317,12.7432733145384,1774033.9896978,0.0,1.0
2008-06-19,33.06,33.1,32.0275,32.11,471600,12.9628497162658,12.9785337449607,12.5580057255809,12.5903540347639,1202752.1988808,0.0,1.0
2008-06-20,32.79,33.18,32.17,32.78,1016600,12.8569825225758,13.0099018023503,12.6138800778062,12.8530615154021,2592701.19885966,0.0,1.0
2008-06-23,32.27,33.07,32.22,32.88,514400,12.6530901495432,12.9667707234395,12.6334851136747,12.8922715871392,1311907.82676904,0.0,1.0
2008-06-24,32.48,33.08,31.65,32.02,693200,12.735431300191,12.9706917306132,12.4099877047736,12.5550649702006,1767913.11336761,0.0,1.0
2008-06-25,33.07,33.41,32.46,32.55,622600,12.9667707234395,13.1000849673455,12.7275892858436,12.7628783504069,1587857.33465476,0.0,1.0
2008-06-26,32.26,32.73,32.08,32.63,748800,12.6491691423695,12.8334564795336,12.5785910132428,12.7942464077966,1909713.41501683,0.0,1.0
2008-06-27,31.65,32.45,31.22,32.45,1461300,12.4099877047736,12.7236682786699,12.2413843963043,12.7236682786699,3726848.57553964,0.0,1.0
2008-06-30,31.42,32.06,31.17,31.64,570300,12.3198045397784,12.5707489988954,12.2217793604358,12.4060666975998,1454473.23795953,0.0,1.0
2008-07-01,31.59,31.65,30.65,30.88,639000,12.3864616617313,12.4099877047736,12.0178869874031,12.1080701523983,1629683.322911,0.0,1.0
2008-07-02,31.23,31.95,31.23,31.52,804800,12.245305403478,12.5276179199847,12.245305403478,12.3590146115154,2052533.86272108,0.0,1.0
2008-07-03,30.85,31.69,30.82,31.59,282100,12.0963071308772,12.4256717334684,12.0845441093561,12.3864616617313,719458.005310162,0.0,1.0
2008-07-07,30.3,31.32,30.24,31.01,920700,11.8806517363235,12.2805944680413,11.8571256932813,12.1590432456565,2348121.18216613,0.0,1.0
2008-07-08,32.48,32.76,30.06,30.41,1134400,12.735431300191,12.8452195010547,11.7865475641546,11.9237828152342,2893134.2120661,0.0,1.0
2008-07-09,29.88,32.45,29.7,32.45,772400,11.7159694350279,12.7236682786699,11.6453913059012,12.7236682786699,1969902.03226363,0.0,1.0
2008-07-10,31.2,31.4,29.87,29.87,755600,12.2335423819569,12.3119625254309,11.7120484278542,11.7120484278542,1927055.89795234,0.0,1.0
2008-07-11,31.0,32.09,30.48,30.55,722200,12.1551222384828,12.5825120204165,11.9512298654502,11.9786769156661,1841873.70235731,0.0,1.0
2008-07-14,30.21,31.7,30.18,30.55,736200,11.8453626717602,12.4295927406421,11.833599650239,11.9786769156661,1877578.81428337,0.0,1.0
2008-07-15,30.11,31.36,29.41,29.87,767000,11.8061526000231,12.2962784967361,11.5316820978638,11.7120484278542,1956130.06052072,0.0,1.0
2008-07-16,32.18,32.5,29.61,30.34,801900,12.6178010849799,12.7432733145384,11.6101022413379,11.8963357650183,2045137.80382211,0.0,1.0
2008-07-17,32.16,32.54,31.18,32.46,771900,12.6099590706325,12.7589573432332,12.2257003676095,12.7275892858436,1968626.84969483,0.0,1.0
2008-07-18,32.14,32.29,31.33,32.1,598200,12.6021170562851,12.6609321638906,12.284515475215,12.5864330275902,1525628.4252979,0.0,1.0
2008-07-21,32.81,32.81,31.66,32.16,522400,12.8648245369232,12.8648245369232,12.4139087119473,12.6099590706325,1332310.74786965,0.0,1.0
2008-07-22,34.93,34.95,32.23,32.5,675800,13.6960780577485,13.7039200720959,12.6374061208484,12.7432733145384,1723536.75997379,0.0,1.0
2008-07-23,35.4,35.96,33.88,34.76,650800,13.8803653949126,14.09994179664,13.2843723045096,13.6294209357955,1659777.63153439,0.0,1.0
2008-07-24,33.2,35.43,33.01,35.24,833600,13.0177438166977,13.8921284164337,12.9432446803973,13.8176292801333,2125984.37868327,0.0,1.0
2008-07-25,34.44,34.86,33.29,33.58,897400,13.503948706237,13.6686310075326,13.053032881261,13.1667420892984,2288697.67446061,0.0,1.0
2008-07-28,33.17,34.3,32.77,34.14,788900,13.0059807951766,13.4490546058051,12.8491405082284,13.3863184910259,2011983.05703362,0.0,1.0
2008-07-29,35.55,35.76,33.18,33.47,803600,13.9391805025182,14.0215216531659,13.0099018023503,13.1236110103877,2049473.42455599,0.0,1.0
2008-07-30,35.94,36.55,34.7,36.0,1153000,14.0920997822926,14.3312812198886,13.6058948927533,14.1156258253348,2940571.00362501,0.0,1.0
2008-07-31,36.5,36.93,34.61,34.68,645000,14.3116761840201,14.4802794924893,13.57060582819,13.5980528784059,1644985.51373645,0.0,1.0
2008-08-01,36.61,36.89,35.44,36.21,767500,14.3548072629308,14.4645954637945,13.8960494236074,14.1979669759826,1957405.2430895,0.0,1.0
2008-08-04,35.35,36.3,34.73,36.28,863200,13.8607603590441,14.233256040546,13.6176579142744,14.2254140261986,2201475.18675551,0.0,1.0
2008-08-05,36.94,37.0,35.62,35.75,941800,14.484200499663,14.5077265427053,13.9666275527341,14.0176006459922,2401933.88656899,0.0,1.0
2008-08-06,36.7,36.92,36.08,36.52,467300,14.3900963274941,14.4763584853156,14.1469938827245,14.3195181983675,1191785.62878922,0.0,1.0
2008-08-07,34.7,36.21,34.32,36.04,849700,13.7725376976357,14.3718613841899,13.621714518238,14.3043878565646,2140824.78097421,0.425,1.0
2008-08-08,35.7,36.07,34.79,34.89,1000100,14.169440801314,14.316294949675,13.8082589769668,13.8479492873346,2519758.57767718,0.0,1.0
2008-08-11,36.88,37.0,35.6,35.89,778500,14.6377864636544,14.6854148360957,14.1297504909462,14.2448523910129,1961435.90913077,0.0,1.0
2008-08-12,36.15,36.85,35.71,36.49,598500,14.3480471979692,14.625879370544,14.1734098323508,14.4829942532198,1507924.71626817,0.0,1.0
2008-08-13,35.36,36.76,34.98,36.27,699400,14.0344937460634,14.590158091213,13.8836705666656,14.3956755704106,1762142.93493393,0.0,1.0
2008-08-14,35.96,36.2,34.5,34.5,432400,14.2726356082703,14.3678923531531,13.6931570769001,13.6931570769001,1089434.66552107,0.0,1.0
2008-08-15,35.32,36.95,35.0,36.65,511900,14.0186176219163,14.6655696809118,13.8916086287392,14.5464987498083,1289735.44236871,0.0,1.0
2008-08-18,34.43,35.64,34.21,35.57,618300,13.6653738596426,14.1456266150933,13.5780551768334,14.1178433978358,1557810.94748305,0.0,1.0
2008-08-19,33.81,34.39,33.37,34.39,453400,13.4192939353621,13.6494977354955,13.2446565697436,13.6494977354955,1142344.30468836,0.0,1.0
2008-08-20,33.8,34.28,33.14,34.05,535100,13.4153249043253,13.6058383940909,13.1533688558976,13.5145506802449,1348187.99611545,0.0,1.0
2008-08-21,33.58,33.96,33.03,33.3,470200,13.3280062215161,13.4788294009138,13.109709514493,13.2168733524862,1184672.01602221,0.0,1.0
2008-08-22,35.62,35.88,33.93,34.02,640400,14.1376885530197,14.2408833599761,13.4669223078035,13.5026435871345,1613492.04394008,0.0,1.0
2008-08-25,34.55,35.37,34.43,35.37,447400,13.713002232084,14.0384627771002,13.6653738596426,14.0384627771002,1127227.26492628,0.0,1.0
2008-08-26,35.19,35.37,34.36,34.47,332900,13.9670202184381,14.0384627771002,13.6375906423851,13.6812499837897,838743.75613312,0.0,1.0
2008-08-27,35.76,36.04,34.73,35.06,357900,14.1932549875347,14.3043878565646,13.7844447907461,13.9154228149599,901731.421808482,0.0,1.0
2008-08-28,36.91,36.91,35.83,36.05,437200,14.6496935567647,14.6496935567647,14.2210382047922,14.3083568876014,1101528.29733073,0.0,1.0
2008-08-29,36.27,36.84,35.89,36.74,437100,14.3956755704106,14.6219103395072,14.2448523910129,14.5822200291394,1101276.34666803,0.0,1.0
2008-09-02,36.37,37.0,35.41,37.0,481200,14.4353658807784,14.6854148360957,14.0543389012473,14.6854148360957,1212386.58891937,0.0,1.0
2008-09-03,37.94,37.94,36.16,36.82,713500,15.0585037535533,15.0585037535533,14.352016229006,14.6139722774337,1797667.97837483,0.0,1.0
2008-09-04,36.38,37.63,36.26,37.63,518500,14.4393349118152,14.935463791413,14.3917065393738,14.935463791413,1306364.18610701,0.0,1.0
2008-09-05,35.78,36.35,35.04,36.12,755800,14.2011930496083,14.4274278187049,13.9074847528863,14.3361401048589,1904243.10869754,0.0,1.0
2008-09-08,37.46,37.94,36.52,37.5,1356500,14.8679902637877,15.0585037535533,14.4949013463302,14.8838663879349,3417710.73954515,0.0,1.0
2008-09-09,35.75,36.09,34.88,35.82,3391600,14.1892859564979,14.3242330117485,13.8439802562978,14.2170691737554,8545158.67618232,0.0,1.0
2008-09-10,35.63,35.89,34.75,35.75,1187200,14.1416575840565,14.2448523910129,13.7923828528196,14.1892859564979,2991158.2675916,0.0,1.0
2008-09-11,35.71,35.79,34.57,34.9,716600,14.1734098323508,14.205162080645,13.7209402941576,13.8519183183714,1805478.44891857,0.0,1.0
2008-09-12,35.9,36.04,35.43,35.51,611700,14.2488214220497,14.3043878565646,14.0622769633209,14.0940292116151,1541182.20374475,0.0,1.0
2008-09-15,33.63,35.76,33.62,34.1,1229000,13.3478513767,14.1932549875347,13.3438823456632,13.5343958354288,3096473.6446008,0.0,1.0
2008-09-16,34.93,35.29,31.91,32.95,1616200,13.8638254114817,14.0067105288059,12.6651780383734,13.0779572661988,4072026.61058082,0.0,1.0
2008-09-17,32.72,34.68,32.11,33.53,1324400,12.9866695523528,13.7645996355622,12.744558659109,13.3081610663322,3336834.57681797,0.0,1.0
2008-09-18,35.22,35.22,31.26,33.37,2282500,13.9789273115484,13.9789273115484,12.4071910209825,13.2446565697436,5750773.87616057,0.0,1.0
2008-09-19,37.27,37.5,31.17,36.47,1918100,14.7925786740889,14.8838663879349,12.3714697416515,14.4750561911463,4832665.66127647,0.0,1.0
2008-09-22,33.56,37.5,33.43,37.2,1131600,13.3200681594425,14.8838663879349,13.2684707559643,14.7647954568314,2851073.69912959,0.0,1.0
2008-09-23,34.56,35.07,33.4,33.4,899300,13.7169712631208,13.9193918459967,13.256563662854,13.256563662854,2265792.30967412,0.0,1.0
2008-09-24,34.82,35.37,34.29,34.81,600600,13.8201660700771,14.0384627771002,13.6098074251276,13.8161970390403,1513215.6801849,0.0,1.0
2008-09-25,36.01,36.08,34.75,35.1,950700,14.2924807634543,14.3202639807117,13.7923828528196,13.931298939107,2395294.95030266,0.0,1.0
2008-09-26,36.7,36.75,34.99,35.37,1250300,14.5663439049923,14.5861890601762,13.8876395977024,14.0384627771002,3150139.1357562,0.0,1.0
2008-09-29,33.48,36.06,33.25,36.06,731900,13.2883159111483,14.3123259186382,13.1970281973023,14.3123259186382,1844026.90031189,0.0,1.0
2008-09-30,35.56,35.82,33.55,35.0,990200,14.113874366799,14.2170691737554,13.3160991284057,13.8916086287392,2494815.46206975,0.0,1.0
2008-10-01,34.29,35.57,33.77,35.2,686400,13.6098074251276,14.1178433978358,13.403417811215,13.9709892494749,1729389.34878275,0.0,1.0
2008-10-02,32.9,34.74,32.3,34.16,818000,13.0581121110149,13.7884138217829,12.8199702488079,13.5582100216495,2060956.42089784,0.0,1.0
2008-10-03,30.94,34.21,30.73,33.52,633300,12.2801820278055,13.5780551768334,12.196832376033,13.3041920352954,1595603.54688827,0.0,1.0
2008-10-06,29.57,30.32,27.64,30.32,1175800,11.7364247757662,12.0341021035249,10.9704017856672,12.0341021035249,2962435.89204364,0.0,1.0
2008-10-07,27.27,30.42,27.1,29.72,1551600,10.8235476373062,12.0737924138928,10.7560741096809,11.795960241318,3909266.48247568,0.0,1.0
2008-10-08,27.41,28.8,26.42,26.72,1686700,10.8791140718212,11.430809385934,10.4861799991797,10.6052509302832,4249651.82778532,0.0,1.0
2008-10-09,24.21,28.61,24.1,27.93,1416900,9.60902414005075,11.3553977962351,9.56536479864615,11.0855036857339,3569888.93981682,0.0,1.0
2008-10-10,26.69,26.89,22.09,23.31,2771400,10.5933438371728,10.6727244579085,8.76758956025284,9.25181134674032,6982560.66610796,0.0,1.0
2008-10-13,27.38,27.65,24.57,27.52,1633200,10.8672069787108,10.974370816704,9.75190925737493,10.9227734132258,4114858.22324007,0.0,1.0
2008-10-14,26.25,30.0,24.28,28.13,1308600,10.4187064715544,11.9070931103479,9.63680735730823,11.1648843064695,3297026.37211115,0.0,1.0
2008-10-15,22.75,25.64,21.25,24.22,1801400,9.02954560868049,10.1765955783107,8.43419095316309,9.61299317108754,4538639.23790389,0.0,1.0
2008-10-16,24.26,24.47,21.22,22.74,2519600,9.62886929523467,9.7122189470071,8.42228386005275,9.02557657764371,6348148.89742569,0.0,1.0
2008-10-17,24.26,25.56,22.88,23.66,1623600,9.62886929523467,10.1448433300164,9.08114301215866,9.39072743302771,4090670.95962071,0.0,1.0
2008-10-20,24.68,24.82,23.01,24.45,681900,9.79556859877954,9.8511350332945,9.13274041563684,9.70428088493354,1718051.56896117,0.0,1.0
2008-10-21,23.38,24.91,23.28,24.41,730000,9.2795945639978,9.88685631262554,9.23990425362997,9.68840476078641,1839239.83772057,0.0,1.0
2008-10-22,21.6,23.02,20.56,23.02,1276400,8.57310703945049,9.13670944667362,8.16032781162509,9.13670944667362,3215898.25872128,0.0,1.0
2008-10-23,21.54,22.14,19.34,21.71,1649200,8.54929285322979,8.78743471543675,7.67610602513761,8.6167663808551,4155170.32927228,0.0,1.0
2008-10-24,20.42,21.67,19.21,20.21,1072700,8.10476137711014,8.60089025670797,7.62450862165944,8.0214117253377,2702674.75879843,0.0,1.0
2008-10-27,18.17,21.08,18.06,20.65,1425000,7.21172939383404,8.36671742553779,7.16807005242943,8.19604909095614,3590296.94349564,0.0,1.0
2008-10-28,21.96,22.38,17.81,18.51,1425200,8.71599215677466,8.88269146031953,7.06884427650987,7.34667644908465,3590800.84482104,0.0,1.0
2008-10-29,20.89,22.62,19.8,21.26,1770700,8.29130583583892,8.97794820520232,7.85868145282961,8.43815998419988,4461290.38445454,0.0,1.0
2008-10-30,22.58,22.89,21.2,21.74,1007500,8.96207208105518,9.08511204319545,8.41434579797918,8.62867347396544,2538402.92671709,0.0,1.0
2008-10-31,24.82,24.82,22.76,23.16,1599000,9.8511350332945,9.8511350332945,9.03351463971727,9.19227588118858,4028691.09659615,0.0,1.0
2008-11-03,23.71,24.75,23.33,24.75,1229800,9.41057258821162,9.82335181603702,9.25974940881388,9.82335181603702,3098489.24990241,0.0,1.0
2008-11-04,24.99,25.03,23.5,24.21,991600,9.9186085609198,9.93448468506693,9.32722293643919,9.60902414005075,2498342.77134756,0.0,1.0
2008-11-05,22.35,24.75,22.16,24.75,1232600,8.87078436720918,9.82335181603702,8.79537277751031,9.82335181603702,3105543.86845805,0.0,1.0
2008-11-06,21.69,22.56,21.67,22.17,1069200,8.60882831878153,8.95413401898162,8.60089025670797,8.7993418085471,2693856.48560388,0.0,1.0
2008-11-07,23.94,24.1,21.53,21.9,1009600,9.50186030205762,9.56536479864615,8.54532382219301,8.69217797055397,2543693.89063382,0.0,1.0
2008-11-10,21.92,24.11,21.66,24.0,1339500,8.70011603262753,9.56933382968293,8.59692122567118,9.52567448827832,3374879.1268859,0.0,1.0
2008-11-11,22.04,22.9,20.81,21.77,912800,8.74774440506892,9.08908107423223,8.25955358754466,8.64058056707579,2299805.64913882,0.0,1.0
2008-11-12,20.19,21.5,20.04,21.44,1040400,8.01347366326414,8.53341672908266,7.9539381977124,8.50960254286197,2621294.69474586,0.0,1.0
2008-11-13,23.39,23.64,19.08,20.27,1670300,9.45224741409784,9.55327613806212,7.71051221295369,8.19140893902365,4133230.46768014,0.425,1.0
2008-11-14,19.61,22.66,19.61,22.01,1148800,7.92469310775796,9.15724354012215,7.92469310775796,8.89456885781503,2842755.88892471,0.0,1.0
2008-11-17,19.51,20.81,19.46,19.46,1204300,7.88428161817225,8.40963098278649,7.86407587337939,7.86407587337939,2980093.0684471,0.0,1.0
2008-11-18,20.68,20.94,19.1,19.57,1625600,8.35709604632507,8.46216591924792,7.71859451087083,7.90852851192367,4022618.36092967,0.0,1.0
2008-11-19,17.26,20.55,16.8,20.5,1778900,6.97502310249375,8.30456110986364,6.78913025039948,8.28435536507079,4401965.92166449,0.0,1.0
2008-11-20,15.59,18.5,15.32,17.09,1746700,6.30015122641237,7.47612557335657,6.19104020453095,6.90632357019804,4322285.61210375,0.0,1.0
2008-11-21,17.41,17.68,14.65,15.84,2621100,7.03564033687231,7.14475135875373,5.92028322430669,6.40117995037665,6486026.68911957,0.0,1.0
2008-11-24,21.46,21.87,17.18,17.78,2262300,8.67230566509362,8.83799277239503,6.94269391082518,7.18516284833944,5598160.38258563,0.0,1.0
2008-11-25,21.77,22.12,19.45,22.12,2097200,8.79758128280932,8.93902149635931,7.86003472442082,8.93902149635931,5189613.20530371,0.0,1.0
2008-11-26,23.33,23.85,21.0,21.89,1604700,9.42800052034641,9.63814026619211,8.48641281299934,8.84607507031217,3970900.39602845,0.0,1.0
2008-11-28,23.88,23.95,22.44,23.35,870100,9.65026371306783,9.67855175577782,9.06833826303358,9.43608281826356,2153100.53878255,0.0,1.0
2008-12-01,17.82,23.4,17.51,23.4,1890200,7.20132744417373,9.45628856305641,7.07605182645803,9.45628856305641,4677382.64384182,0.0,1.0
2008-12-02,20.65,20.87,18.25,18.62,2385400,8.34497259944935,8.43387787653792,7.37509684939229,7.52461936085942,5902776.72131007,0.0,1.0
2008-12-03,21.37,21.61,19.0,19.99,1854000,8.63593532446648,8.73292289947218,7.67818302128512,8.07825676818366,4587804.15918037,0.0,1.0
2008-12-04,20.47,22.73,20.04,20.88,1789400,8.27223191819508,9.18553158283215,8.09846251297652,8.43791902549649,4427948.63130386,0.0,1.0
2008-12-05,23.04,23.25,19.04,20.21,1850100,9.31080720054785,9.39567132867785,7.6943476171194,8.16716204527223,4578153.43845718,0.0,1.0
2008-12-08,25.46,25.57,22.85,23.72,1862400,10.2887652485221,10.3332178870663,9.234025370335,9.58560532973069,4608590.32689185,0.0,1.0
2008-12-09,23.6,26.17,23.33,24.8,1582800,9.53711154222784,10.5756868245806,9.42800052034641,10.0220494172564,3916707.88735204,0.0,1.0
2008-12-10,25.51,25.83,23.74,24.05,1288100,10.3089709933149,10.4382877599892,9.59368762764783,9.71896324536353,3187459.83680704,0.0,1.0
2008-12-11,21.15,25.4,20.92,24.83,2128900,8.54703004737791,10.2645183547706,8.45408362133078,10.0341728641321,5268056.24297686,0.0,1.0
2008-12-12,23.98,24.27,20.19,20.75,2097900,9.69067520265354,9.8078685224521,8.15907974735508,8.38538408903507,5191345.38594633,0.0,1.0
2008-12-15,22.42,23.97,21.51,23.8,1313000,9.06025596511644,9.68663405369496,8.69251140988647,9.61793452139926,3249075.97680897,0.0,1.0
2008-12-16,26.43,26.43,22.71,23.22,2288600,10.6807566975035,10.6807566975035,9.177449284915,9.38354788180213,5663240.88387279,0.0,1.0
2008-12-17,26.78,27.89,24.62,25.22,1462900,10.8221969110534,11.2707644454548,9.94930873600209,10.1917776735164,3620010.0887082,0.0,1.0
2008-12-18,23.47,26.89,23.22,26.68,2014600,9.48457660576641,10.8666495495977,9.38354788180213,10.7817854214677,4985215.88947399,0.0,1.0
2008-12-19,25.8,25.99,23.41,25.49,2043600,10.4261643131135,10.5029461433263,9.46032971201498,10.3008886953978,5056977.65895415,0.0,1.0
2008-12-22,25.47,26.37,23.91,25.56,1686600,10.2928063974806,10.656509803752,9.66238715994354,10.3291767381078,4173565.53121556,0.0,1.0
2008-12-23,24.49,26.39,23.89,25.46,1351900,9.89677379954066,10.6645921016692,9.6543048620264,10.2887652485221,3345335.7296634,0.0,1.0
2008-12-24,25.01,25.23,24.34,25.1,286600,10.1069135453864,10.1958188224749,9.8361565651621,10.1432838860135,709204.245966068,0.0,1.0
2008-12-26,25.7,25.71,24.5,25.12,438600,10.3857528235278,10.3897939724863,9.90081494849924,10.1513661839306,1085334.89979315,0.0,1.0
2008-12-29,23.95,25.75,23.72,25.75,870400,9.67855175577782,10.4059585683206,9.58560532973069,10.4059585683206,2153842.9019151,0.0,1.0
2008-12-30,25.37,25.69,24.13,24.14,761900,10.2523949078949,10.3817116745692,9.7512924370321,9.75533358599067,1885354.90230827,0.0,1.0
2008-12-31,27.36,27.66,25.19,25.48,1538500,11.0565835506506,11.1778180194077,10.1796542266406,10.2968475464392,3807085.59811164,0.0,1.0
2009-01-02,26.06,27.47,25.9,27.44,1077900,10.5312341860363,11.1010361891949,10.4665758026992,11.0889127423191,2667310.73526458,0.0,1.0
2009-01-05,24.66,26.06,24.41,26.06,1638700,9.96547333183637,10.5312341860363,9.86444460787209,10.5312341860363,4055034.88438451,0.0,1.0
2009-01-06,25.6,25.75,24.05,24.73,2017700,10.3453413339421,10.4059585683206,9.71896324536353,9.99376137454637,4992886.97517702,0.0,1.0
2009-01-07,24.75,26.37,24.6,25.24,1760100,10.0018436724635,10.656509803752,9.94122643808495,10.1998599714335,4355444.49869115,0.0,1.0
2009-01-08,23.79,24.85,23.35,24.63,1487100,9.61389337244069,10.0422551620492,9.43608281826356,9.95334988496066,3679894.04806749,0.0,1.0
2009-01-09,22.44,23.82,22.23,23.74,1608100,9.06833826303358,9.6260168193164,8.98347413490359,9.59368762764783,3979313.84486406,0.0,1.0
2009-01-12,20.92,22.41,20.58,22.39,1568600,8.45408362133078,9.05621481615787,8.31668455673936,9.04813251824073,3881569.36574451,0.0,1.0
2009-01-13,21.59,21.87,20.74,20.9,1928100,8.72484060155504,8.83799277239503,8.38134294007649,8.44600132341363,4771167.85292108,0.0,1.0
2009-01-14,21.02,21.71,20.67,20.81,1808100,8.49449511091649,8.77333438905789,8.3530548973665,8.40963098278649,4474222.59989969,0.0,1.0
2009-01-15,22.34,22.82,19.91,20.18,2027100,9.02792677344787,9.22190192345929,8.04592757651509,8.15503859839651,5016147.68666372,0.0,1.0
2009-01-16,23.81,24.09,22.06,23.09,1732900,9.62197567035783,9.73512784119782,8.91477460260788,9.33101294534071,4288136.90800629,0.0,1.0
2009-01-20,21.44,23.52,21.05,23.36,2853400,8.66422336717647,9.50478235055927,8.5066185577922,9.44012396722213,7060863.20809346,0.0,1.0
2009-01-21,23.47,23.93,21.22,21.87,2484200,9.48457660576641,9.67046945786068,8.57531809008791,8.83799277239503,6147261.64629767,0.0,1.0
2009-01-22,22.64,24.11,22.03,23.08,2225600,9.14916124220501,9.74321013911496,8.90265115573217,9.32697179638214,5507344.62603659,0.0,1.0
2009-01-23,23.55,24.12,21.6,23.22,1870300,9.51690579743498,9.74725128807353,8.72888175051361,9.38354788180213,4628139.22271578,0.0,1.0
2009-01-26,23.5,24.22,22.83,23.43,1196900,9.49670005264212,9.78766277765924,9.22594307241786,9.46841200993213,2961781.44451078,0.0,1.0
2009-01-27,24.08,24.33,23.28,23.52,914100,9.73108669223925,9.83211541620352,9.40779477555356,9.50478235055927,2261980.46489039,0.0,1.0
2009-01-28,26.17,26.39,24.51,24.8,1670700,10.5756868245806,10.6645921016692,9.90485609745781,10.0220494172564,4134220.28519021,0.0,1.0
2009-01-29,24.03,25.89,23.84,25.67,1361300,9.71088094744639,10.4625346537406,9.63409911723354,10.3736293766521,3368596.44115008,0.0,1.0
2009-01-30,22.56,24.86,22.02,24.26,1970500,9.11683205053644,10.0462963110078,8.8986100067736,9.80382737349353,4876088.50898863,0.0,1.0
2009-02-02,23.83,23.95,21.87,22.36,1307800,9.63005796827497,9.67855175577782,8.83799277239503,9.03600907136502,3236208.34917804,0.0,1.0
2009-02-03,23.29,23.83,22.84,23.83,1262100,9.41183592451213,9.63005796827497,9.22998422137643,9.63005796827497,3123121.6986524,0.0,1.0
2009-02-04,22.46,23.64,22.43,23.29,1233100,9.07642056095073,9.55327613806212,9.06429711407501,9.41183592451213,3051359.92917223,0.0,1.0
2009-02-05,21.58,22.5,21.05,22.02,2086900,8.72079945259647,9.09258515678501,8.5066185577922,8.8986100067736,5164125.40441937,0.0,1.0
2009-02-06,23.46,23.98,21.42,21.57,1740200,9.48053545680784,9.69067520265354,8.65614106925933,8.7167583036379,4306201.07756509,0.0,1.0
2009-02-09,23.93,24.1,22.84,23.31,958300,9.67046945786068,9.73916899015639,9.22998422137643,9.41991822242927,2371355.29975326,0.0,1.0
2009-02-10,21.44,23.9,21.37,23.52,1929500,8.66422336717647,9.65834601098497,8.63593532446648,9.50478235055927,4774632.21420633,0.0,1.0
2009-02-11,21.79,22.29,20.65,21.44,1574000,8.97741241146574,9.18341086055857,8.50773594753407,8.83321349710075,3820417.1121955,0.425,1.0
2009-02-12,22.1,22.44,20.36,21.21,1875100,9.1051314499033,9.24521039528642,8.38825684706023,8.73845421051805,4551247.85710151,0.0,1.0
2009-02-13,21.15,22.37,21.06,22.06,1643500,8.71373439662691,9.21637061241342,8.6766546757902,9.08865157397587,3989107.70260058,0.0,1.0
2009-02-17,19.71,20.5,19.15,19.34,1995700,8.12045886323954,8.44593641280622,7.88974060025557,7.96802001091085,4843968.50750227,0.0,1.0
2009-02-18,19.89,20.27,18.73,20.17,1646000,8.19461830491296,8.35117712622352,7.71670190301759,8.30997743640495,3995175.70944968,0.0,1.0
2009-02-19,18.88,20.41,18.62,20.41,1423100,7.77850143774544,8.40885669196951,7.67138224421717,8.40885669196951,3454152.21878362,0.0,1.0
2009-02-20,20.16,20.34,18.08,18.51,2374600,8.3058574674231,8.38001690909652,7.4489039191969,7.62606258541674,5763635.62555237,0.0,1.0
2009-02-23,18.78,20.58,18.7,20.42,2210700,7.73730174792687,8.47889616466108,7.70434199607202,8.41297666095137,5365817.09652516,0.0,1.0
2009-02-24,20.62,20.77,18.7,19.18,2013700,8.4953760405885,8.55717557531635,7.70434199607202,7.90210050720114,4887658.15681581,0.0,1.0
2009-02-25,20.01,21.04,19.16,20.32,1685900,8.24405793269525,8.66841473782648,7.89386056923743,8.3717769711328,4092021.09876137,0.0,1.0
2009-02-26,19.26,20.95,19.1,20.48,2052100,7.93506025905599,8.63133501698977,7.86914075534629,8.43769647484251,4980862.74201804,0.0,1.0
2009-02-27,18.89,19.6,18.66,18.91,1673900,7.7826214067273,8.07513920443912,7.68786212014459,7.79086134469101,4062894.66588567,0.0,1.0
2009-03-02,17.32,18.76,17.07,18.54,2073200,7.13578627657579,7.72906180996316,7.03278705202938,7.63842249236231,5032076.71982447,0.0,1.0
2009-03-03,17.82,18.32,17.12,17.89,2656400,7.34178472566863,7.54778317476146,7.05338689693866,7.37062450854163,6447621.35758331,0.0,1.0
2009-03-04,18.52,19.04,17.77,18.3,1762700,7.6301825543986,7.84442094145515,7.32118488075935,7.53954323679775,4278430.26916583,0.0,1.0
2009-03-05,16.91,18.3,16.66,17.76,2158100,6.96686754831967,7.53954323679775,6.86386832377325,7.31706491177749,5238146.23242002,0.0,1.0
2009-03-06,16.72,17.24,15.53,17.15,2557400,6.88858813766439,7.10282652472094,6.39831182882345,7.06574680388423,6207328.28635882,0.0,1.0
2009-03-09,16.57,16.98,16.12,16.36,1179500,6.82678860293654,6.99570733119267,6.64138999875299,6.74026925431755,2862885.63140699,0.0,1.0
2009-03-10,19.15,19.24,16.91,17.22,2563300,7.88974060025557,7.92682032109228,6.96686754831967,7.09458658675723,6221648.7825227,0.0,1.0
2009-03-11,19.46,20.14,18.64,19.38,2082200,8.01745963869313,8.29761752945938,7.67962218218088,7.98449988683827,5053921.54448124,0.0,1.0
2009-03-12,20.98,21.15,19.02,19.35,1746400,8.64369492393534,8.71373439662691,7.83618100349143,7.9721399798927,4238866.86450968,0.0,1.0
2009-03-13,20.54,21.11,19.7,20.84,1253400,8.46241628873365,8.69725452069948,8.11633889425769,8.58601535818935,3042255.91386648,0.0,1.0
2009-03-16,18.65,20.93,18.59,20.84,2186600,7.68374215116273,8.62309507902606,7.65902233727159,8.58601535818935,5307321.5104998,0.0,1.0
2009-03-17,20.65,20.73,18.51,18.91,1776600,8.50773594753407,8.54069569938893,7.62606258541674,7.79086134469101,4312168.38724685,0.0,1.0
2009-03-18,21.84,21.93,19.705,20.45,2063700,8.99801225637502,9.03509197721173,8.11839887874861,8.42533656789694,5009018.29379788,0.0,1.0
2009-03-19,20.42,22.2,20.37,22.16,1583800,8.41297666095137,9.14633113972186,8.39237681604209,9.12985126379443,3844203.69904399,0.0,1.0
2009-03-20,18.88,20.71,18.83,20.59,1894100,7.77850143774544,8.53245576142521,7.75790159283615,8.48301613364293,4597364.7091547,0.0,1.0
2009-03-23,22.29,22.42,19.56,19.78,2637200,9.18341086055857,9.23697045732271,8.05865932851169,8.14929864611254,6401019.0649822,0.0,1.0
2009-03-24,20.37,22.55,20.28,21.81,2247100,8.39237681604209,9.29053005408685,8.35529709520538,8.98565234942945,5454167.2762481,0.0,1.0
2009-03-25,20.64,21.36,18.92,20.59,2024100,8.50361597855222,8.8002537452459,7.79498131367287,8.48301613364293,4912901.06530808,0.0,1.0
2009-03-26,20.98,21.07,19.46,20.94,2976400,8.64369492393534,8.68077464477205,8.01745963869313,8.62721504800792,7224326.23426855,0.0,1.0
2009-03-27,19.81,20.68,19.75,20.39,1297500,8.16165855305811,8.52009585447964,8.13693873916697,8.4006167540058,3149295.55468467,0.0,1.0
2009-03-30,19.34,19.55,18.89,19.2,2026100,7.96802001091085,8.05453935952984,7.7826214067273,7.91034044516485,4917755.47078736,0.0,1.0
2009-03-31,21.42,21.72,19.58,19.81,2780200,8.82497355913704,8.94857262859274,8.06689926647541,8.16165855305811,6748109.05675091,0.0,1.0
2009-04-01,20.34,21.19,20.02,20.73,2226600,8.38001690909652,8.73021427255433,8.2481779016771,8.54069569938893,5404409.62008545,0.0,1.0
2009-04-02,21.82,22.18,20.45,21.1,2926500,8.98977231841131,9.13809120175815,8.42533656789694,8.69313455171763,7103208.81756044,0.0,1.0
2009-04-03,23.88,23.88,21.14,21.74,2729100,9.83848592867379,9.83848592867379,8.70961442764505,8.95681256655645,6624078.99675524,0.0,1.0
2009-04-06,22.58,23.41,21.59,23.37,2048600,9.30288996103241,9.64484738652652,8.8950130318286,9.62836751059909,4972367.5324293,0.0,1.0
2009-04-07,20.42,22.23,20.39,21.92,1575200,8.41297666095137,9.15869104666743,8.4006167540058,9.03097200822987,3823329.75548307,0.0,1.0
2009-04-08,20.75,21.07,20.19,20.6,1637800,8.54893563735264,8.68077464477205,8.31821737436867,8.48713610262479,3975272.64698462,0.0,1.0
2009-04-09,23.94,23.99,21.44,21.67,2025700,9.86320574256493,9.88380558747421,8.83321349710075,8.92797278368346,4916784.5896915,0.0,1.0
2009-04-13,24.88,25.36,22.74,23.63,1999500,10.2504828268595,10.4482413379886,9.36880946474212,9.73548670412737,4853191.87791288,0.0,1.0
2009-04-14,22.32,24.48,22.28,24.48,2458400,9.19577076750414,10.0856840675852,9.17929089157671,10.0856840675852,5967035.21513432,0.0,1.0
2009-04-15,24.26,24.34,21.98,22.22,2095200,9.99504474998434,10.0280045018392,9.05569182212101,9.15457107768557,5085475.18009658,0.0,1.0
2009-04-16,25.61,26.38,23.33,24.24,2091000,10.551240562535,10.868478174138,9.61188763467167,9.98680481202063,5075280.92859008,0.0,1.0
2009-04-17,25.1,26.25,24.47,25.25,1839300,10.3411221444603,10.8149185773738,10.0815640986033,10.4029216791882,4464353.99902236,0.0,1.0
2009-04-20,22.08,24.46,21.97,24.46,2016700,9.09689151193958,10.0774441296215,9.05157185313916,10.0774441296215,4894939.76503473,0.0,1.0
2009-04-21,24.65,24.79,21.27,21.84,2864300,10.1557235402767,10.2134031060227,8.76317402440919,8.99801225637502,6952236.80715479,0.0,1.0
2009-04-22,23.45,24.65,22.96,23.64,2750800,9.66132726245395,10.1557235402767,9.45944878234297,9.73960667310923,6676749.29620546,0.0,1.0
2009-04-23,24.28,24.43,22.63,23.46,1838900,10.0032846879481,10.0650842226759,9.3234898059417,9.6654472314358,4463383.11792648,0.0,1.0
2009-04-24,26.13,26.84,24.03,24.43,2096000,10.7654789495915,11.0579967473034,9.90028546340164,10.0650842226759,5087416.94228831,0.0,1.0
2009-04-27,24.05,25.79,23.41,25.61,1737100,9.90852540136535,10.6254000042084,9.64484738652652,10.551240562535,4216293.87903101,0.0,1.0
2009-04-28,24.67,25.48,23.41,23.65,1184100,10.1639634782405,10.4976809657709,9.64484738652652,9.74372664209108,2874050.76400933,0.0,1.0
2009-04-29,25.7,25.89,24.72,24.89,1846800,10.5883202833717,10.666599694027,10.1845633231497,10.2546027958413,4482558.01956967,0.0,1.0
2009-04-30,23.99,25.91,23.99,25.78,1691800,9.88380558747421,10.6748396319907,9.88380558747421,10.6212800352266,4106341.59492526,0.0,1.0
2009-05-01,22.66,23.76,22.41,23.75,1371900,9.33584971288727,9.78904630089151,9.23285048834085,9.78492633190965,3329879.43851398,0.0,1.0
2009-05-04,23.93,24.08,22.27,22.68,2441300,9.85908577358307,9.92088530831092,9.17517092259486,9.34408965085098,5925530.04828646,0.0,1.0
2009-05-05,23.5,24.01,22.87,23.37,1656100,9.68192710736323,9.89204552543792,9.42236906150626,9.62836751059909,4019690.45712006,0.0,1.0
2009-05-06,23.93,24.3,22.96,23.83,1469000,9.85908577358307,10.0115246259118,9.45944878234297,9.8178860837645,3565560.82453316,0.0,1.0
2009-05-07,22.19,24.36,21.82,24.28,1834300,9.14221117074,10.0362444398029,8.98977231841131,10.0032846879481,4452217.98532415,0.0,1.0
2009-05-08,23.63,23.69,22.34,22.42,2352900,9.73548670412737,9.76020651801851,9.20401070546786,9.23697045732271,5710965.32610216,0.0,1.0
2009-05-11,22.48,23.14,22.4,23.06,1666900,9.26169027121385,9.53360822401639,9.22873051935899,9.50064847216154,4045904.24670819,0.0,1.0
2009-05-12,22.17,22.89,21.45,22.69,1270800,9.13397123277629,9.43060899946997,8.83733346608261,9.34820961983284,3084489.24153624,0.0,1.0
2009-05-13,20.39,21.83,20.26,21.83,1892000,8.4006167540058,8.99389228739316,8.34705715724166,8.99389228739316,4592267.58340146,0.0,1.0
2009-05-14,21.79,22.09,19.79,20.13,2806400,9.15251109319465,9.27852088337172,8.3124458253475,8.45525692088152,6681385.61945794,0.425,1.0
2009-05-15,21.49,21.95,21.18,21.71,2380300,9.02650130301758,9.21971631462242,8.89629118650127,9.11890848248076,5666940.63212505,0.0,1.0
2009-05-18,23.71,23.87,21.81,22.01,1743400,9.95897375032791,10.0261789717557,9.16091174587312,9.24491827265783,4150629.87776617,0.0,1.0
2009-05-19,23.4,24.12,22.77,23.21,1555700,9.8287636338116,10.1311871302366,9.56414307443975,9.74895743336612,3703759.83758221,0.0,1.0
2009-05-20,22.79,23.98,22.61,22.76,1646300,9.57254372711822,10.0723825614873,9.49693785301198,9.55994274810051,3919457.36363797,0.0,1.0
2009-05-21,22.58,23.09,21.96,22.37,876700,9.48433687399427,9.69855351729529,9.22391664096165,9.39613002087032,2087218.77586188,0.0,1.0
2009-05-22,21.85,22.94,21.81,22.7,771600,9.17771305123006,9.63554862220676,9.16091174587312,9.5347407900651,1837000.12256761,0.0,1.0
2009-05-26,23.32,23.46,21.27,21.7,1532200,9.79516102309771,9.85396559184701,8.93409412355439,9.11470815614152,3647811.80378188,0.0,1.0
2009-05-27,21.66,22.3,21.42,22.16,8232800,9.09790685078458,9.36672773649567,8.99709901864293,9.30792316774637,19600381.8158044,0.0,1.0
2009-05-28,22.07,22.12,21.35,21.73,2584100,9.27012023069325,9.29112186238943,8.96769673426828,9.12730913515923,6152141.02738072,0.0,1.0
2009-05-29,22.62,22.67,21.53,22.27,2404800,9.50113817935121,9.52213981104739,9.04330260837452,9.35412675747796,5725269.43332115,0.0,1.0
2009-06-01,23.61,24.25,22.54,23.0,1961400,9.91697048693555,10.1857913726466,9.46753556863733,9.66075058024217,4669637.17004162,0.0,1.0
2009-06-02,23.64,24.05,23.08,23.31,1481600,9.92957146595326,10.1017848458619,9.69435319095606,9.79096069675848,3527344.97355647,0.0,1.0
2009-06-03,23.61,23.61,23.0,23.5,995700,9.91697048693555,9.91697048693555,9.66075058024217,9.87076689720396,2370530.09595719,0.0,1.0
2009-06-04,24.09,24.41,23.34,23.34,1162600,10.1185861512189,10.2529965940744,9.80356167577619,9.80356167577619,2767880.17430936,0.0,1.0
2009-06-05,23.59,24.54,23.28,24.45,1311500,9.90856983425708,10.3076008364845,9.77835971774077,10.2697978994314,3122376.43953787,0.0,1.0
2009-06-08,23.43,23.8,22.98,23.62,739700,9.84136461282931,9.99677668738103,9.6523499275637,9.92117081327479,1761053.6426429,0.0,1.0
2009-06-09,23.25,23.7,22.96,23.55,768000,9.76575873872306,9.95477342398867,9.64394927488523,9.89176852890014,1828429.35994288,0.0,1.0
2009-06-10,22.46,23.64,21.77,23.53,1428400,9.43393295792344,9.92957146595326,9.14411044051618,9.88336787622166,3400688.1481021,0.0,1.0
2009-06-11,21.86,22.95,21.79,22.38,878700,9.1819133775693,9.63974894854599,9.15251109319465,9.40033034720956,2091980.3106534,0.0,1.0
2009-06-12,22.67,22.69,21.8,21.91,830600,9.52213981104739,9.53054046372586,9.15671141953388,9.20291500926548,1977465.39891739,0.0,1.0
2009-06-15,21.54,22.37,21.32,22.37,1436200,9.04750293471375,9.39613002087032,8.95509575525057,9.39613002087032,3419258.13378902,0.0,1.0
2009-06-16,21.19,22.01,20.83,21.66,746700,8.9004915128405,9.24491827265783,8.74927976462802,9.09790685078458,1777719.01441322,0.0,1.0
2009-06-17,20.69,21.5,20.6,21.11,1210700,8.69047519587872,9.03070162935681,8.6526722588256,8.86688890212662,2882395.08604537,0.0,1.0
2009-06-18,21.04,21.26,20.5,20.85,694300,8.83748661775197,8.92989379721515,8.61066899543324,8.75768041730649,1652966.80287544,0.0,1.0
2009-06-19,21.62,21.66,20.97,21.21,1448000,9.08110554542764,9.09790685078458,8.80808433337732,8.90889216551898,3447351.18905897,0.0,1.0
2009-06-22,20.51,21.49,20.44,21.37,1312800,8.61486932177248,9.02650130301758,8.58546703739782,8.97609738694675,3125471.43715236,0.0,1.0
2009-06-23,21.05,21.43,20.43,20.62,1186600,8.8416869440912,9.00129934498216,8.58126671105859,8.66107291150407,2825018.59180758,0.0,1.0
2009-06-24,21.37,21.66,21.09,21.21,945200,8.97609738694675,9.09790685078458,8.85848824944815,8.90889216551898,2250301.34247137,0.0,1.0
2009-06-25,21.8,21.81,21.01,21.23,999000,9.15671141953388,9.16091174587312,8.82488563873426,8.91729281819745,2378386.6283632,0.0,1.0
2009-06-26,22.52,22.64,21.59,21.79,2023500,9.45913491595886,9.50953883202969,9.06850456640993,9.15251109319465,4817482.82531825,0.0,1.0
2009-06-29,22.21,22.52,21.82,22.5,784000,9.32892479944255,9.45913491595886,9.16511207221235,9.45073426328038,1866521.63827502,0.0,1.0
2009-06-30,22.37,22.52,22.15,22.36,665000,9.39613002087032,9.45913491595886,9.30372284140713,9.39192969453108,1583210.31817971,0.0,1.0
2009-07-01,22.53,22.98,22.35,22.35,528300,9.46333524229809,9.6523499275637,9.38772936819185,9.38772936819185,1257759.41517946,0.0,1.0
2009-07-02,20.98,22.25,20.91,22.25,1153200,8.81228465971655,9.34572610479949,8.7828823753419,9.34572610479949,2745500.96078923,0.0,1.0
2009-07-06,21.59,21.61,20.63,21.14,1244600,9.06850456640993,9.0769052190884,8.6652732378433,8.87948988114433,2963103.1007616,0.0,1.0
2009-07-07,20.46,21.47,20.41,21.38,1026700,8.5938676900763,9.0181006503391,8.57286605838012,8.98029771328598,2444333.88522572,0.0,1.0
2009-07-08,20.5,20.93,19.98,20.93,2176100,8.61066899543324,8.79128302802038,8.39225202579298,8.79128302802038,5180787.92991107,0.0,1.0
2009-07-09,20.14,20.9,20.08,20.7,843500,8.45945724722075,8.77868204900267,8.43425528918534,8.69467552221795,2008177.29832268,0.0,1.0
2009-07-10,20.12,20.28,19.35,20.03,815100,8.45105659454228,8.51826181597005,8.12763146642113,8.41325365748916,1940563.50428313,0.0,1.0
2009-07-13,21.11,21.19,19.98,20.44,1339800,8.86688890212662,8.9004915128405,8.39225202579298,8.58546703739782,3189752.15683785,0.0,1.0
2009-07-14,21.17,21.31,20.49,21.06,857000,8.89209086016203,8.95089542891133,8.606468669094,8.84588727043044,2040317.65816543,0.0,1.0
2009-07-15,22.02,22.2,21.27,21.46,984300,9.24911859899707,9.32472447310331,8.93409412355439,9.01390032399987,2343389.34764554,0.0,1.0
2009-07-16,22.4,22.5,21.44,21.61,889500,9.40873099988803,9.45073426328038,9.0054996713214,9.0769052190884,2117692.59852759,0.0,1.0
2009-07-17,21.87,22.49,21.69,22.45,989900,9.18611370390853,9.44653393694115,9.11050782980229,9.4297326315842,2356721.64506179,0.0,1.0
2009-07-20,22.68,22.73,22.05,22.19,920200,9.52634013738663,9.54734176908281,9.26171957801478,9.32052414676408,2190782.15757739,0.0,1.0
2009-07-21,22.38,22.77,21.84,22.54,645700,9.40033034720956,9.56414307443975,9.17351272489083,9.46753556863733,1537261.50744156,0.0,1.0
2009-07-22,22.56,22.76,22.1,22.25,1125000,9.4759362213158,9.55994274810051,9.28272120971095,9.34572610479949,2678363.32022883,0.0,1.0
2009-07-23,23.45,23.67,22.44,22.45,1484800,9.84976526550778,9.94217244497096,9.42553230524497,9.4297326315842,3534963.4292229,0.0,1.0
2009-07-24,23.5,23.6,22.97,23.29,567600,9.87076689720396,9.91277016059631,9.64814960122446,9.78256004408001,1351323.57383278,0.0,1.0
2009-07-27,24.09,24.25,23.37,23.44,1295700,10.1185861512189,10.1857913726466,9.81616265479389,9.84556493916854,3084760.31468487,0.0,1.0
2009-07-28,24.14,24.26,23.64,23.92,692800,10.139587782915,10.1899916989859,9.92957146595326,10.0471806034519,1649395.65178181,0.0,1.0
2009-07-29,24.04,24.45,23.59,23.98,906500,10.0975845195227,10.2697978994314,9.90856983425708,10.0723825614873,2158165.64425549,0.0,1.0
2009-07-30,25.4,25.89,24.14,24.29,1516500,10.6688289016587,10.8746448922813,10.139587782915,10.2025926780036,3610433.75566848,0.0,1.0
2009-07-31,25.61,25.82,25.23,25.31,866300,10.7570357547827,10.8452426079066,10.5974233538917,10.6310259646056,2062458.79494598,0.0,1.0
2009-08-03,26.53,26.67,25.83,25.99,1020600,11.1434657779924,11.2022703467417,10.8494429342459,10.9166481556737,2429811.20411159,0.0,1.0
2009-08-04,27.88,28.41,26.12,26.17,2036800,11.7105098337892,11.9331271297687,10.9712523980837,10.9922540297799,4849147.03168185,0.0,1.0
2009-08-05,29.22,29.3,27.76,27.84,1645800,12.2733535632468,12.3069561739607,11.6601059177184,11.6937085284323,3918266.97994009,0.0,1.0
2009-08-06,29.18,30.49,28.48,29.55,1778300,12.2565522578898,12.8067950083297,11.9625294141433,12.4119643324416,4233718.65987817,0.0,1.0
2009-08-07,30.65,31.16,29.15,29.84,1232700,12.8740002297575,13.0882168730585,12.2439512788721,12.5337737962794,2934771.96875207,0.0,1.0
2009-08-10,29.27,30.48,29.05,30.26,970100,12.294355194943,12.8025946819905,12.2019480154798,12.7101875025273,2309582.45062576,0.0,1.0
2009-08-11,28.85,29.19,28.25,29.06,976400,12.1179414886951,12.2607525842291,11.8659219083409,12.206148341819,2324581.28521904,0.0,1.0
2009-08-12,29.99,30.37,28.83,28.98,1335500,12.5967786913679,12.7563910922589,12.1095408360166,12.1725457311051,3179514.8570361,0.0,1.0
2009-08-13,29.38,30.55,28.89,30.13,718300,12.5190726540921,13.0176197951842,12.310279406968,12.8386541547922,1685720.2272967,0.425,1.0
2009-08-14,29.49,29.53,28.78,29.33,1050000,12.5659446075281,12.5829889542321,12.263407453532,12.4977672207121,2464160.15406033,0.0,1.0
2009-08-17,27.85,29.05,27.8,28.38,1804000,11.8671263926639,12.378456793784,11.8458209592839,12.0929639864919,4233661.82659507,0.0,1.0
2009-08-18,27.88,28.26,27.82,27.99,1189400,11.8799096526919,12.0418309463799,11.8543431326359,11.9267816061279,2791306.74975176,0.0,1.0
2009-08-19,27.49,27.82,27.17,27.49,931400,11.7137272723278,11.8543431326359,11.5773724986958,11.7137272723278,2185827.39761123,0.0,1.0
2009-08-20,28.49,28.57,27.39,27.39,1398900,12.139835939928,12.173924633336,11.6711164055678,11.6711164055678,3282965.37096665,0.0,1.0
2009-08-21,29.36,30.08,28.8,29.0,1097300,12.5105504807401,12.8173487214122,12.271929626884,12.357151360404,2575164.70195276,0.0,1.0
2009-08-24,28.9,29.23,28.49,28.67,1354700,12.314540493644,12.4551563539521,12.139835939928,12.216535500096,3179235.9625767,0.0,1.0
2009-08-25,29.18,29.6,28.89,29.14,1252100,12.4338509205721,12.6128165609641,12.310279406968,12.416806573868,2938452.31323707,0.0,1.0
2009-08-26,29.0,29.21,28.56,29.05,1178900,12.357151360404,12.4466341806001,12.16966354666,12.378456793784,2766665.14821117,0.0,1.0
2009-08-27,28.9,29.13,27.99,29.13,1211700,12.314540493644,12.412545487192,11.9267816061279,12.412545487192,2843640.81778562,0.0,1.0
2009-08-28,29.0,29.45,28.46,29.28,1192100,12.357151360404,12.5489002608241,12.1270526799,12.4764617873321,2797643.1615765,0.0,1.0
2009-08-31,29.37,29.53,28.53,28.61,2063700,12.5148115674161,12.5829889542321,12.156880286632,12.19096898004,4843130.77136599,0.0,1.0
2009-09-01,27.91,29.53,27.84,28.99,1669100,11.8926929127199,12.5829889542321,11.8628653059879,12.352890273728,3917075.91727818,0.0,1.0
2009-09-02,27.46,27.91,27.35,27.75,1169900,11.7009440122998,11.8926929127199,11.6540720588638,11.8245155259039,2745543.77546208,0.0,1.0
2009-09-03,28.15,28.27,27.34,27.7,1107400,11.9949589929439,12.0460920330559,11.6498109721878,11.8032100925238,2598867.57581563,0.0,1.0
2009-09-04,28.36,28.38,27.51,28.03,523300,12.0844418131399,12.0929639864919,11.7222494456798,11.9438259528319,1228090.48439979,0.0,1.0
2009-09-08,29.82,29.83,28.51,28.51,1166700,12.7065604678361,12.7108215545121,12.14835811328,12.14835811328,2738033.95404019,0.0,1.0
2009-09-09,30.27,30.45,29.42,29.7,956600,12.8983093682562,12.9750089284242,12.5361170007961,12.6554274277241,2244967.24130868,0.0,1.0
2009-09-10,30.65,30.68,29.77,30.2,594000,13.0602306619443,13.0730139219723,12.6852550344561,12.8684817615242,1394010.60143984,0.0,1.0
2009-09-11,30.2,30.88,30.0,30.65,721800,12.8684817615242,13.1582356554923,12.7832600280042,13.0602306619443,1693934.0944769,0.0,1.0
2009-09-14,31.22,31.3,29.63,29.78,488400,13.3031126024763,13.3372012958843,12.6255998209921,12.6895161211321,1146186.49451721,0.0,1.0
2009-09-15,31.63,32.07,30.8,31.29,710500,13.4778171561924,13.6653049699365,13.1241469620843,13.3329402092083,1667415.03758082,0.0,1.0
2009-09-16,32.79,32.91,31.76,31.96,1071200,13.9721032106086,14.0232362507206,13.5332112829804,13.6184330165004,2513912.7209804,0.0,1.0
2009-09-17,32.76,34.09,32.07,32.76,644300,13.9593199505806,14.5260444784887,13.6653049699365,13.9593199505806,1512055.6069153,0.0,1.0
2009-09-18,32.66,33.17,32.04,32.85,984100,13.9167090838205,14.1340245042966,13.6525217099085,13.9976697306646,2309504.76915312,0.0,1.0
2009-09-21,31.91,32.61,31.8,31.97,796300,13.5971275831204,13.8954036504405,13.5502556296844,13.6226941031764,1868772.12445547,0.0,1.0
2009-09-22,32.84,33.0,32.15,32.15,641800,13.9934086439886,14.0615860308046,13.6993936633445,13.6993936633445,1506188.55892944,0.0,1.0
2009-09-23,31.18,33.05,31.1,33.05,914500,13.2860682557723,14.0828914641846,13.2519795623643,14.0828914641846,2146166.15322684,0.0,1.0
2009-09-24,29.72,31.65,29.51,31.39,1868400,12.6639496010761,13.4863393295444,12.5744667808801,13.3755510759684,4384796.98271079,0.0,1.0
2009-09-25,29.91,30.16,29.34,29.7,663000,12.7449102479202,12.8514374148202,12.5020283073881,12.6554274277241,1555941.12584952,0.0,1.0
2009-09-28,31.78,31.86,30.06,30.23,877000,13.5417334563324,13.5758221497404,12.8088265480602,12.8812650215522,2058160.43343896,0.0,1.0
2009-09-29,31.37,32.19,31.26,31.87,1311400,13.3670289026164,13.7164380100485,13.3201569491803,13.5800832364164,3077618.69146162,0.0,1.0
2009-09-30,31.45,31.81,30.57,31.53,1441500,13.4011175960244,13.5545167163604,13.0261419685362,13.4352062894324,3382939.86864567,0.0,1.0
2009-10-01,30.12,31.45,30.03,31.45,1224300,12.8343930681162,13.4011175960244,12.7960432880322,13.4011175960244,2873210.73963434,0.0,1.0
2009-10-02,29.72,30.81,29.48,29.52,1079600,12.6639496010761,13.1284080487603,12.5616835208521,12.5787278675561,2533626.00221289,0.0,1.0
2009-10-05,30.11,30.66,29.79,30.07,1231800,12.8301319814402,13.0644917486203,12.6937772078081,12.8130876347362,2890811.88359191,0.0,1.0
2009-10-06,30.0,30.85,29.41,30.47,837600,12.7832600280042,13.1454523954643,12.5318559141201,12.9835311017762,1965695.75718183,0.0,1.0
2009-10-07,30.11,30.27,29.57,29.79,802600,12.8301319814402,12.8983093682562,12.6000333009361,12.6937772078081,1883557.08537983,0.0,1.0
2009-10-08,30.79,31.11,30.34,30.52,855000,13.1198858754083,13.2562406490403,12.9281369749882,13.0048365351562,2006530.41116341,0.0,1.0
2009-10-09,31.17,31.19,30.23,30.61,521500,13.2818071690963,13.2903293424483,12.8812650215522,13.0431863152403,1223866.20984997,0.0,1.0
2009-10-12,31.07,31.39,30.82,31.35,415900,13.2391963023363,13.3755510759684,13.1326691354363,13.3585067292644,976042.102927326,0.0,1.0
2009-10-13,30.55,31.02,30.21,31.0,505600,13.0176197951842,13.2178908689563,12.8727428482002,13.2093686956043,1186551.78465991,0.0,1.0
2009-10-14,31.67,31.85,30.9,31.13,732700,13.4948615028964,13.5715610630644,13.1667578288443,13.2647628223923,1719514.42369524,0.0,1.0
2009-10-15,30.85,31.42,30.61,31.21,1083200,13.1454523954643,13.3883343359964,13.0431863152403,13.2988515158003,2542074.55131252,0.0,1.0
2009-10-16,29.86,30.59,29.54,30.45,716500,12.7236048145401,13.0346641418882,12.5872500409081,12.9750089284242,1681495.95274689,0.0,1.0
2009-10-19,30.46,30.52,29.65,29.96,521500,12.9792700151002,13.0048365351562,12.6341219943441,12.7662156813002,1223866.20984997,0.0,1.0
2009-10-20,29.59,30.46,29.45,30.45,593200,12.6085554742881,12.9792700151002,12.5489002608241,12.9750089284242,1392133.14608437,0.0,1.0
2009-10-21,29.11,29.93,28.81,28.81,1360800,12.40402331384,12.7534324212722,12.27619071356,12.27619071356,3193551.5596622,0.0,1.0
2009-10-22,29.59,29.66,28.53,29.16,1294200,12.6085554742881,12.6383830810201,12.156880286632,12.4253287472201,3037253.40131893,0.0,1.0
2009-10-23,29.27,29.78,28.85,29.78,280600,12.4722007006561,12.6895161211321,12.293235060264,12.6895161211321,658517.465932692,0.0,1.0
2009-10-26,29.3,29.9,29.18,29.37,465800,12.4849839606841,12.7406491612442,12.4338509205721,12.5148115674161,1093148.38072505,0.0,1.0
2009-10-27,28.67,29.57,28.54,29.38,940400,12.216535500096,12.6000333009361,12.161141373308,12.5190726540921,2206948.77036031,0.0,1.0
2009-10-28,27.23,28.88,27.17,28.4,1169900,11.6029390187518,12.306018320292,11.5773724986958,12.1014861598439,2745543.77546207,0.0,1.0
2009-10-29,27.93,28.065,27.14,27.48,1537500,11.9012150860719,11.9587397561979,11.5645892386678,11.7094661856518,3608234.51130262,0.0,1.0
2009-10-30,27.52,27.99,26.8,27.6,1953000,11.7265105323558,11.9267816061279,11.4197122916837,11.7605992257638,4583337.88655222,0.0,1.0
2009-11-02,27.49,27.88,26.6,27.85,1154800,11.7137272723278,11.8799096526919,11.3344905581637,11.8671263926639,2710106.8056275,0.0,1.0
2009-11-03,28.54,28.61,27.01,27.06,1258600,12.161141373308,12.19096898004,11.5091951118798,11.5305005452598,2953706.63800031,0.0,1.0
2009-11-04,28.29,29.2,28.19,28.99,1347600,12.0546142064079,12.4423730939241,12.0120033396479,12.352890273728,3162573.54629686,0.0,1.0
2009-11-05,29.19,29.3,28.31,28.63,1175300,12.4381120072481,12.4849839606841,12.0631363797599,12.199491153392,2758216.59911152,0.0,1.0
2009-11-06,28.48,29.16,28.3,28.73,1318500,12.135574853252,12.4253287472201,12.0588752930839,12.242102020152,3094281.10774146,0.0,1.0
2009-11-09,30.12,30.18,28.79,28.89,1311400,12.8343930681162,12.8599595881722,12.267668540208,12.310279406968,3077618.69146163,0.0,1.0
2009-11-10,29.5,29.86,29.14,29.86,924300,12.5702056942041,12.7236048145401,12.416806573868,12.7236048145401,2169164.98133139,0.0,1.0
2009-11-11,30.12,30.29,29.59,29.94,1198500,12.8343930681162,12.9068315416082,12.6085554742881,12.7576935079482,2812662.80442029,0.0,1.0
2009-11-12,29.03,29.76,28.93,29.5,1018000,12.5510308041621,12.8666440486347,12.5077961131385,12.7542338519732,2354590.66758086,0.425,1.0
2009-11-13,29.55,29.58,28.94,29.2,1017700,12.775851197485,12.7888216047921,12.5121195822408,12.6245297789023,2353896.78035073,0.0,1.0
2009-11-16,30.59,30.9,29.76,29.86,1270500,13.2254919841308,13.3595195263041,12.8666440486347,12.9098787396583,2938612.41960854,0.0,1.0
2009-11-17,29.92,30.76,29.83,30.18,1002800,12.9358195542725,13.298990958871,12.8969083323512,13.0482297509339,2319433.71458751,0.0,1.0
2009-11-18,30.89,31.04,29.8,30.0,967100,13.3551960572018,13.4200480937372,12.8839379250441,12.9704073070914,2236861.13420181,0.0,1.0
2009-11-19,30.18,30.5,29.93,30.47,868400,13.0482297509339,13.1865807622096,12.9401430233748,13.1736103549025,2008572.23548843,0.0,1.0
2009-11-20,30.07,30.29,29.87,30.01,707200,13.0006715908079,13.0957879110599,12.9142022087607,12.9747307761937,1635723.49716423,0.0,1.0
2009-11-23,30.81,31.19,30.46,30.46,1124300,13.3206083043828,13.4849001302727,13.1692868858001,13.1692868858001,2600458.04279094,0.0,1.0
2009-11-24,30.4,30.89,30.13,30.72,811900,13.1433460711859,13.3551960572018,13.0266124054221,13.2816970824616,1877890.14048026,0.0,1.0
2009-11-25,30.46,30.9,30.34,30.63,588100,13.1692868858001,13.3595195263041,13.1174052565718,13.2427858605403,1360250.26680187,0.0,1.0
2009-11-27,29.56,30.16,29.24,29.47,435700,12.7801746665874,13.0395828127292,12.6418236553117,12.7412634446661,1007755.55389487,0.0,1.0
2009-11-30,30.61,30.77,29.21,29.51,1309900,13.2341389223356,13.3033144279734,12.6288532480046,12.7585573210756,3029742.94249918,0.0,1.0
2009-12-01,31.29,31.43,30.66,30.91,1197800,13.5281348212963,13.5886633887294,13.2557562678474,13.3638429954065,2770460.41417324,0.0,1.0
2009-12-02,31.54,31.92,31.0,31.13,1249600,13.6362215488554,13.8005133747452,13.4027542173278,13.4589593156585,2890271.60924268,0.0,1.0
2009-12-03,31.43,32.4099,31.3,31.68,1063300,13.5886633887294,14.01232012607,13.5324582903987,13.6967501162885,2459367.63933078,0.0,1.0
2009-12-04,32.85,33.0,32.09,32.09,1313500,14.2025960012651,14.2674480378005,13.8740123494854,13.8740123494854,3038069.58926076,0.0,1.0
2009-12-07,32.36,32.84,31.92,32.55,1088500,13.9907460152492,14.1982725321627,13.8005133747452,14.0728919281941,2517654.16666186,0.0,1.0
2009-12-08,32.53,32.94,31.85,32.19,1205200,14.0642449899894,14.2415072231863,13.7702490910287,13.9172470405091,2787576.29918316,0.0,1.0
2009-12-09,32.36,32.81,32.27,32.55,803200,13.9907460152492,14.1853021248556,13.951834793328,14.0728919281941,1857767.41080644,0.0,1.0
2009-12-10,32.46,32.74,32.19,32.67,705400,14.0339807062729,14.1550378411391,13.9172470405091,14.1247735574225,1631560.17378344,0.0,1.0
2009-12-11,32.9,32.93,32.38,32.75,767100,14.2242133467769,14.237183754084,13.999392953454,14.1593613102414,1774269.64744723,0.0,1.0
2009-12-14,33.48,33.48,31.81,32.36,1480100,14.474974554714,14.474974554714,13.7529552146192,13.9907460152492,3423408.29772734,0.0,1.0
2009-12-15,33.03,33.39,32.76,33.21,921000,14.2804184451076,14.4360633327927,14.1636847793438,14.3582408889502,2130233.79650489,0.0,1.0
2009-12-16,32.9,33.74,32.6602,33.29,1813700,14.2242133467769,14.5873847513754,14.1205365577022,14.3928286417691,4195010.89763399,0.0,1.0
2009-12-17,32.38,32.88,32.08,32.3,1231200,13.999392953454,14.2155664085722,13.8696888803831,13.9648052006351,2847713.19246125,0.0,1.0
2009-12-18,32.86,32.92,32.15,32.67,1241300,14.2069194703674,14.2328602849816,13.8999531640996,14.1247735574225,2871074.06254237,0.0,1.0
2009-12-21,33.65,33.73,33.01,33.05,575300,14.5484735294542,14.5830612822731,14.2717715069029,14.2890653833123,1330644.41164957,0.0,1.0
2009-12-22,34.01,34.01,33.43,33.71,624300,14.7041184171393,14.7041184171393,14.4533572092022,14.5744143440683,1443979.32590445,0.0,1.0
2009-12-23,34.18,34.55,33.99,34.1,549700,14.7776173918794,14.9375857486669,14.6954714789345,14.7430296390605,1271432.70134499,0.0,1.0
2009-12-24,34.53,34.53,34.2,34.41,198000,14.9289388104622,14.9289388104622,14.7862643300842,14.8770571812338,457965.571887044,0.0,1.0
2009-12-28,34.84,35.24,34.44,34.5,728600,15.0629663526355,15.23590511673,14.8900275885409,14.9159684031551,1685220.78624697,0.0,1.0
2009-12-29,33.81,35.04,33.68,35.04,480800,14.617649035092,15.1494357346827,14.5614439367613,15.1494357346827,1112069.93415803,0.0,1.0
2009-12-30,33.71,33.79,33.17,33.66,615500,14.5744143440683,14.6090020968873,14.3409470125407,14.5527969985565,1423625.30048726,0.0,1.0
2009-12-31,33.35,34.06,33.21,33.79,841400,14.4187694563833,14.7257357626511,14.3582408889502,14.6090020968873,1946122.38477655,0.0,1.0
2010-01-04,32.37,33.98,32.12,33.58,1314600,13.9950694843516,14.6911480098322,13.8869827567925,14.5182092457376,3040613.84243792,0.0,1.0
2010-01-05,31.5,32.31,31.25,32.15,1764400,13.618927672446,13.9691286697374,13.5108409448869,13.8999531640996,4080982.09614898,0.0,1.0
2010-01-06,31.37,32.0,31.16,31.57,1279800,13.5627225741152,13.8351011275641,13.4719297229656,13.6491919561625,2960122.92374263,0.0,1.0
2010-01-07,31.95,32.03,30.9,31.61,1410200,13.8134837820523,13.8480715348712,13.3595195263041,13.666485832572,3261732.57310662,0.0,1.0
2010-01-08,31.73,31.93,31.39,31.76,864900,13.7183674618003,13.8048368438476,13.5713695123199,13.7313378691074,2000476.88447023,0.0,1.0
2010-01-11,31.91,32.01,31.63,31.97,753700,13.7961899056429,13.8394245966665,13.6751327707767,13.822130720257,1743276.01783467,0.0,1.0
2010-01-12,31.45,31.89,31.22,31.6,1242200,13.5973103269341,13.7875429674381,13.4978705375798,13.6621623634696,2873155.72423276,0.0,1.0
2010-01-13,31.77,31.84,31.04,31.53,1017300,13.7356613382098,13.7659256219263,13.4200480937372,13.631898079753,2352971.59737722,0.0,1.0
2010-01-14,31.64,31.85,31.25,31.57,574300,13.679456239879,13.7702490910287,13.5108409448869,13.6491919561625,1328331.45421581,0.0,1.0
2010-01-15,31.48,31.755,31.36,31.58,977000,13.6102807342412,13.7291761345562,13.5583991050129,13.6535154252649,2259759.41279618,0.0,1.0
2010-01-19,32.16,32.23,31.4413,31.55,872800,13.904276633202,13.9345409169185,13.5935489088151,13.6405450179578,2018749.24819702,0.0,1.0
2010-01-20,32.15,32.28,31.46,31.75,864100,13.8999531640996,13.9561582624303,13.6016337960365,13.727014400005,1998626.51852321,0.0,1.0
2010-01-21,31.52,32.38,31.44,32.27,1397000,13.6275746106507,13.999392953454,13.5929868578318,13.951834793328,3231201.53498081,0.0,1.0
2010-01-22,30.96,31.92,30.94,31.57,1194600,13.3854603409183,13.8005133747452,13.3768134027136,13.6491919561625,2763058.95038517,0.0,1.0
2010-01-25,30.99,31.35,30.52,31.32,643000,13.3984307482254,13.5540756359105,13.1952277004143,13.5411052286034,1487231.62991601,0.0,1.0
2010-01-26,30.23,31.03,30.19,30.78,1063100,13.0698470964457,13.4157246246349,13.0525532200363,13.3076378970758,2458905.04784403,0.0,1.0
2010-01-27,30.56,30.62,29.78,30.02,997500,13.2125215768238,13.2384623914379,12.8752909868394,12.9790542452961,2307175.04018851,0.0,1.0
2010-01-28,30.23,30.75,29.86,30.69,843500,13.0698470964457,13.2946674897687,12.9098787396583,13.2687266751545,1950979.59538749,0.0,1.0
2010-01-29,30.21,30.58,29.96,30.29,1249000,13.061200158241,13.2211685150285,12.9531134306819,13.0957879110599,2888883.83478242,0.0,1.0
2010-02-01,30.65,30.66,30.21,30.32,656800,13.251432798745,13.2557562678474,13.061200158241,13.108758318367,1519150.44250208,0.0,1.0
2010-02-02,30.72,30.91,30.09,30.64,1331500,13.2816970824616,13.3638429954065,13.0093185290127,13.2471093296427,3079702.82306868,0.0,1.0
2010-02-03,30.18,30.52,29.82,30.48,622000,13.0482297509339,13.1952277004143,12.8925848632488,13.1779338240048,1438659.52380678,0.0,1.0
2010-02-04,29.05,30.01,28.96,29.89,1147200,12.5596777423668,12.9747307761937,12.5207665204455,12.9228491469654,2653424.76802433,0.0,1.0
2010-02-05,29.54,29.67,28.62,29.1,739900,12.7715277283826,12.8277328267134,12.3737685709652,12.5812950878786,1711357.20524861,0.0,1.0
2010-02-08,28.54,29.69,28.47,29.49,732900,12.3391808181463,12.8363797649181,12.3089165344297,12.7499103828708,1695166.50321219,0.0,1.0
2010-02-09,28.12,29.14,27.97,28.98,1447200,12.157595115847,12.5985889642881,12.0927430793115,12.5294134586503,3347311.99815621,0.0,1.0
2010-02-10,27.53,27.95,27.09,27.85,1321800,12.086257875658,12.2706468443386,11.8930884798974,12.2267447089384,3010787.48892894,0.425,1.0
2010-02-11,27.85,28.35,27.34,28.35,1353200,12.2267447089384,12.4462553859391,12.0028438183977,12.4462553859391,3082310.20579411,0.0,1.0
2010-02-12,28.24,28.27,27.35,27.44,779300,12.397963036999,12.411133677619,12.0072340319377,12.0467459537979,1775084.4985038,0.0,1.0
2010-02-16,28.82,28.95,28.43,28.62,770200,12.6525954223198,12.7096681983399,12.4813770942592,12.5647911515195,1754356.57737409,0.0,1.0
2010-02-17,29.05,29.16,28.75,28.81,624700,12.7535703337401,12.8018626826802,12.6218639275397,12.6482052087798,1422937.61865177,0.0,1.0
2010-02-18,29.86,29.99,28.91,29.1,612600,13.1091776304812,13.1662504065014,12.6921073441799,12.7755214014402,1395376.31692985,0.0,1.0
2010-02-19,29.76,30.03,29.58,29.87,474600,13.0652754950811,13.1838112606614,12.9862516513608,13.1135678440212,1081040.80968806,0.0,1.0
2010-02-22,29.99,30.15,29.63,29.93,389400,13.1662504065014,13.2364938231416,13.0082027190609,13.1399091252613,886972.800869216,0.0,1.0
2010-02-23,29.36,29.74,29.23,29.38,1292900,12.8896669534805,13.056495068001,12.8325941774603,12.8984473805605,2944959.25589063,0.0,1.0
2010-02-24,29.27,29.41,29.09,29.37,877800,12.8501550316204,12.9116180211806,12.7711311879001,12.8940571670205,1999447.16128145,0.0,1.0
2010-02-25,29.13,29.13,28.65,28.82,1002700,12.7886920420602,12.7886920420602,12.5779617921395,12.6525954223198,2283943.57327058,0.0,1.0
2010-02-26,29.05,29.47,28.97,29.17,642200,12.7535703337401,12.9379593024207,12.71844862542,12.8062528962202,1462799.00543968,0.0,1.0
2010-03-01,29.49,29.58,29.07,29.3,594500,12.9467397295007,12.9862516513608,12.7623507608201,12.8633256722404,1354148.2540235,0.0,1.0
2010-03-02,29.41,29.67,29.27,29.67,546900,12.9116180211806,13.0257635732209,12.8501550316204,13.0257635732209,1245725.28196039,0.0,1.0
2010-03-03,29.29,29.59,29.19,29.5,334500,12.8589354587004,12.9906418649008,12.8150333233003,12.9511299430407,761921.936031725,0.0,1.0
2010-03-04,29.48,29.52,29.14,29.31,528200,12.9423495159607,12.9599103701207,12.7930822556002,12.8677158857804,1203130.54293559,0.0,1.0
2010-03-05,30.0,30.05,29.49,29.66,514700,13.1706406200414,13.1925916877415,12.9467397295007,13.0213733596809,1172380.33027064,0.0,1.0
2010-03-08,30.46,30.57,29.79,29.95,771000,13.372590442882,13.4208827918222,13.0784461357011,13.1486895523413,1756178.81219869,0.0,1.0
2010-03-09,30.41,31.0501,30.18,30.33,781000,13.350639375182,13.6316569438782,13.2496644637616,13.3155176668618,1778956.74750605,0.0,1.0
2010-03-10,30.81,30.81,30.26,30.4,1413100,13.5262479167825,13.5262479167825,13.2847861720818,13.3462491616419,3218750.03828529,0.0,1.0
2010-03-11,31.3,31.34,30.48,30.57,875800,13.7413683802432,13.7589292344032,13.3813708699621,13.4208827918222,1994891.57421998,0.0,1.0
2010-03-12,31.29,31.5,31.04,31.48,587300,13.7369781667032,13.8291726510435,13.6272228282028,13.8203922239634,1337748.14060218,0.0,1.0
2010-03-15,31.12,31.35,30.8,31.26,442400,13.6623445365229,13.7633194479433,13.5218577032425,13.7238075260831,1007695.85799831,0.0,1.0
2010-03-16,31.67,31.75,30.99,31.26,617300,13.9038062812237,13.9389279895438,13.6052717605028,13.7238075260831,1406081.94652431,0.0,1.0
2010-03-17,31.85,31.98,31.52,31.74,923100,13.9828301249439,14.0399029009641,13.8379530781235,13.9345377760038,2102631.20822388,0.0,1.0
2010-03-18,31.75,32.28,31.67,31.85,644100,13.9389279895438,14.1716093071645,13.9038062812237,13.9828301249439,1467126.81314808,0.0,1.0
2010-03-19,31.52,31.85,31.33,31.84,971100,13.8379530781235,13.9828301249439,13.7545390208632,13.9784399114039,2211965.29769927,0.0,1.0
2010-03-22,31.95,32.05,31.32,31.32,452500,14.0267322603441,14.0706343957442,13.7501488073232,13.7501488073232,1030701.57265876,0.0,1.0
2010-03-23,31.89,32.04,31.57,32.01,618300,14.000390979104,14.0662441822042,13.8599041458236,14.0530735415842,1408359.74005505,0.0,1.0
2010-03-24,32.08,32.3,31.68,31.73,920800,14.0838050363643,14.1803897342446,13.9081964947637,13.9301475624638,2097392.28310317,0.0,1.0
2010-03-25,32.18,32.62,32.15,32.37,839200,14.1277071717644,14.320876567525,14.1145365311444,14.2111212290247,1911524.33099499,0.0,1.0
2010-03-26,32.16,32.49,31.89,32.32,742200,14.1189267446844,14.2638037915048,14.000390979104,14.1891701613246,1690578.35851344,0.0,1.0
2010-03-29,32.52,32.52,31.97,32.3,687200,14.2769744321249,14.2769744321249,14.0355126874241,14.1803897342446,1565299.71432287,0.0,1.0
2010-03-30,32.14,32.65,32.08,32.57,652200,14.1101463176043,14.334047208145,14.0838050363643,14.2989254998249,1485576.94074706,0.0,1.0
2010-03-31,31.73,32.3,31.7,31.94,815800,13.9301475624638,14.1803897342446,13.9169769218437,14.0223420468041,1858223.96237572,0.0,1.0
2010-04-01,31.62,31.92,31.26,31.87,619400,13.8818552135236,14.013561619724,13.7238075260831,13.991610552024,1410865.31293887,0.0,1.0
2010-04-05,32.06,32.21,31.51,31.75,489400,14.0750246092842,14.1408778123844,13.8335628645835,13.9389279895438,1114752.15394298,0.0,1.0
2010-04-06,32.46,32.73,31.72,31.83,797900,14.2506331508848,14.3691689164652,13.9257573489238,13.9740496978639,1817451.45817552,0.0,1.0
2010-04-07,31.57,32.49,31.35,32.21,1003200,13.8599041458236,14.2638037915048,13.7633194479433,14.1408778123844,2285082.47003594,0.0,1.0
2010-04-08,31.32,31.57,31.13,31.44,653100,13.7501488073232,13.8599041458236,13.666734750063,13.8028313698034,1487626.95492472,0.0,1.0
2010-04-09,31.84,32.02,31.2,31.31,672000,13.9784399114039,14.0574637551242,13.697466244843,13.7457585937832,1530677.25265566,0.0,1.0
2010-04-12,32.24,32.97,32.1,32.59,1184600,14.1540484530045,14.4745340414255,14.0925854634443,14.307705926905,2698274.21651175,0.0,1.0
2010-04-13,32.94,33.06,31.93,32.24,798400,14.4613634008054,14.5140459632856,14.0179518332641,14.1540484530045,1818590.3549409,0.0,1.0
2010-04-14,32.94,33.23,32.66,33.2,869000,14.4613634008054,14.5886795934658,14.3384374216851,14.5755089528458,1979402.57821097,0.0,1.0
2010-04-15,32.01,33.03,31.9,32.88,1127800,14.0530735415842,14.5008753226656,14.004781192644,14.4350221195654,2568895.54396585,0.0,1.0
2010-04-16,31.06,32.09,31.01,31.9,947800,13.6360032552829,14.0881952499043,13.6140521875828,14.004781192644,2158892.70843308,0.0,1.0
2010-04-19,31.28,31.57,30.73,31.13,936300,13.7325879531632,13.8599041458236,13.4911262084624,13.666734750063,2132698.0828296,0.0,1.0
2010-04-20,31.68,31.735,30.9803,31.37,1230000,13.9081964947637,13.9323426692338,13.6010132533689,13.7720998750233,2801686.04280724,0.0,1.0
2010-04-21,32.49,32.6,31.62,31.71,815700,14.2638037915048,14.312096140445,13.8818552135236,13.9213671353838,1857996.18302266,0.0,1.0
2010-04-22,33.21,33.26,31.9,32.09,774400,14.5798991663858,14.6018502340859,14.004781192644,14.0881952499043,1763923.31020319,0.0,1.0
2010-04-23,33.25,33.87,33.01,33.34,1058300,14.5974600205459,14.8696532600267,14.4920948955855,14.636971942406,2410588.89357959,0.0,1.0
2010-04-26,33.29,33.6,33.16,33.24,678900,14.6150208747059,14.7511174944464,14.5579480986858,14.5930698070059,1546394.02801775,0.0,1.0
2010-04-27,32.45,33.37,32.38,33.11,820900,14.2462429373448,14.650142583026,14.2155114425647,14.5359970309857,1869840.70938248,0.0,1.0
2010-04-28,32.54,33.05,32.44,32.79,798000,14.2857548592049,14.5096557497456,14.2418527238048,14.3955101977052,1817679.2375286,0.0,1.0
2010-04-29,33.43,33.65,32.77,33.03,1333600,14.6764838642661,14.7730685621464,14.3867297706252,14.5008753226656,3037665.45259165,0.0,1.0
2010-04-30,31.97,33.63,31.91,33.41,902800,14.0355126874241,14.7642881350664,14.009171406184,14.6677034371861,2056391.9995499,0.0,1.0
2010-05-03,32.87,33.02,32.0,32.15,1444000,14.4306319060254,14.4964851091256,14.0486833280442,14.1145365311444,3289133.85838507,0.0,1.0
2010-05-04,32.2,32.57,31.87,32.33,1249400,14.1364875988444,14.2989254998249,13.991610552024,14.1935603748646,2845875.23730355,0.0,1.0
2010-05-05,31.93,32.61,31.67,31.92,1167000,14.0179518332641,14.316486353985,13.9038062812237,14.013561619724,2658185.05037076,0.0,1.0
2010-05-06,30.96,31.96,29.05,31.79,1929000,13.5921011198827,14.0311224738841,12.7535703337401,13.9564888437039,4393863.72079282,0.0,1.0
2010-05-07,29.96,31.72,29.79,30.95,1592600,13.1530797658813,13.9257573489238,13.0784461357011,13.5877109063427,3627613.9770527,0.0,1.0
2010-05-10,32.19,32.21,31.09,31.31,1295300,14.1320973853044,14.1408778123844,13.6491738959029,13.7457585937832,2950425.9603644,0.0,1.0
2010-05-11,32.53,33.08,31.65,31.79,1087800,14.2813646456649,14.5228263903656,13.8950258541437,13.9564888437039,2477783.80273635,0.0,1.0
2010-05-12,33.35,33.53,32.43,32.57,1050200,14.641362155946,14.7203859996663,14.2374625102647,14.2989254998249,2392138.76598062,0.0,1.0
2010-05-13,32.14,33.47,31.97,33.14,1283500,14.1101463176043,14.6940447184262,14.0355126874241,14.5491676716057,2923547.99670171,0.0,1.0
2010-05-14,31.23,31.86,30.95,31.79,832700,13.7106368854631,13.987220338484,13.5877109063427,13.9564888437039,1896718.67304519,0.0,1.0
2010-05-17,31.5,32.02,30.28,31.43,928100,13.8291726510435,14.0574637551242,13.2935665991618,13.7984411562634,2114020.17587755,0.0,1.0
2010-05-18,30.48,31.7,30.2,31.58,945300,13.5679549454126,14.1110292575322,13.4433149393524,14.0576121120778,2123587.8299951,0.425,1.0
2010-05-19,30.32,30.94,29.57,30.32,1009300,13.4967320848068,13.7727206696544,13.1628749257169,13.4967320848068,2267361.89232418,0.0,1.0
2010-05-20,28.73,30.0,28.71,29.4,1560600,12.7889549075363,13.3542863635951,12.7800520499605,13.0872006363232,3505840.65110582,0.0,1.0
2010-05-21,29.56,29.66,28.12,28.32,2090400,13.1584234969291,13.2029377848077,12.5174177514765,12.6064463272338,4696020.31082379,0.0,1.0
2010-05-24,28.89,29.71,28.84,29.51,727700,12.8601777681421,13.225194928747,12.8379206242028,13.1361663529897,1634756.0180762,0.0,1.0
2010-05-25,29.03,29.15,27.57,28.04,1199900,12.9224977711722,12.9759149166266,12.2725891681439,12.4818063211736,2695539.02169799,0.0,1.0
2010-05-26,28.75,29.77,28.65,29.28,1238000,12.797857765112,13.2519035014742,12.7533434772333,13.0337834908688,2781129.51817827,0.0,1.0
2010-05-27,29.91,30.04,28.91,29.51,1361600,13.3142235045043,13.3720920787466,12.8690806257178,13.1361663529897,3058793.17605133,0.0,1.0
2010-05-28,29.46,30.29,29.34,29.81,896800,13.1139092090504,13.4833777984432,13.060492063596,13.2697092166257,2014634.04838633,0.0,1.0
2010-06-01,28.85,29.64,28.78,29.26,1155900,12.8423720529906,13.194034927232,12.8112120514756,13.0248806332931,2596694.35384675,0.0,1.0
2010-06-02,29.01,29.18,28.35,29.01,1165000,12.9135949135965,12.9892692029902,12.6198006135974,12.9135949135965,2617137.22833416,0.0,1.0
2010-06-03,29.07,29.2498,28.57,29.16,749600,12.9403034863237,13.0203401759295,12.7177320469304,12.9803663454145,1683953.70502943,0.0,1.0
2010-06-04,28.0,28.61,27.85,28.4,1817300,12.4640006060221,12.7355377620819,12.3972291742041,12.6420577575367,4082509.4292289,0.0,1.0
2010-06-07,28.25,28.89,27.97,28.05,1682600,12.5752863257187,12.8601777681421,12.4506463196585,12.4862577499614,3779909.95742066,0.0,1.0
2010-06-08,29.14,29.21,27.9,28.41,1530700,12.9714634878387,13.0026234893538,12.4194863181435,12.6465091863246,3438671.20636147,0.0,1.0
2010-06-09,29.72,30.31,29.3601,29.38,1659100,13.2296463575349,13.4922806560189,13.0694394354596,13.0782977787475,3727117.91890919,0.0,1.0
2010-06-10,30.43,30.47,29.81,30.31,1250500,13.5456978014733,13.5635035166248,13.2697092166257,13.4922806560189,2809210.38972693,0.0,1.0
2010-06-11,30.74,30.75,29.82,29.98,625500,13.6836920938971,13.688143522685,13.2741606454136,13.3453835060194,1405166.81229444,0.0,1.0
2010-06-14,30.65,31.31,30.43,31.05,1031600,13.6436292348063,13.9374235348054,13.5456978014733,13.821686386321,2317458.16716698,0.0,1.0
2010-06-15,31.73,31.86,30.74,30.74,993600,14.1243835438958,14.182252118138,13.6836920938971,13.6836920938971,2232092.31765907,0.0,1.0
2010-06-16,31.59,31.93,31.42,31.55,976600,14.0620635408657,14.2134121196531,13.986389251472,14.0442578257142,2193902.3323529,0.0,1.0
2010-06-17,31.76,31.92,31.24,31.58,566500,14.1377378302594,14.2089606908652,13.9062635332904,14.0576121120778,1272625.09858481,0.0,1.0
2010-06-18,31.26,31.94,31.14,31.84,785200,13.9151663908661,14.2178635484409,13.8617492454117,14.1733492605623,1763928.02719999,0.0,1.0
2010-06-21,30.73,32.01,30.69,31.75,927000,13.6792406651093,14.249023549956,13.6614349499578,14.1332864014715,2082477.43404786,0.0,1.0
2010-06-22,29.56,31.13,29.48,30.89,1198800,13.1584234969291,13.8572978166239,13.1228120666261,13.7504635257151,2693067.9050017,0.0,1.0
2010-06-23,29.56,29.97,29.17,29.56,863200,13.1584234969291,13.3409320772315,12.9848177742023,13.1584234969291,1939152.66566355,0.0,1.0
2010-06-24,28.8,29.455,28.73,29.4,1130800,12.8201149090513,13.1116834946565,12.7889549075363,13.0872006363232,2540307.96377706,0.0,1.0
2010-06-25,29.18,29.41,28.54,28.95,1280200,12.9892692029902,13.0916520651111,12.7043777605668,12.8868863408693,2875930.54052651,0.0,1.0
2010-06-28,28.9,29.47,28.66,29.18,1300800,12.86462919693,13.1183606378383,12.7577949060212,12.9892692029902,2922207.81683868,0.0,1.0
2010-06-29,28.15,28.583,27.89,28.37,1324300,12.5307720378401,12.7235189043546,12.4150348893556,12.6287034711731,2974999.85535015,0.0,1.0
2010-06-30,27.76,28.53,27.67,28.11,1224100,12.3571663151134,12.699926331779,12.3171034560226,12.5129663226886,2749903.58901617,0.0,1.0
2010-07-01,27.5,27.94,26.86,27.94,1427100,12.2414291666289,12.4372920332949,11.9565377242055,12.4372920332949,3205936.94296624,0.0,1.0
2010-07-02,27.25,27.84,27.19,27.75,1434400,12.1301434469322,12.3927777454163,12.103434874205,12.3527148863255,3222336.17195067,0.0,1.0
2010-07-06,26.54,27.94,26.25,27.6,1121300,11.8140920029938,12.4372920332949,11.6850005681457,12.2859434545075,2518966.50140008,0.0,1.0
2010-07-07,27.97,27.98,26.57,26.67,1032700,12.4506463196585,12.4550977484464,11.8274462893574,11.8719605772361,2319929.28386325,0.0,1.0
2010-07-08,28.31,28.59,27.71,28.27,1083300,12.6019948984459,12.7266349045062,12.334909171174,12.5841891832945,2433600.65189219,0.0,1.0
2010-07-09,28.55,28.57,28.05,28.45,853100,12.7088291893547,12.7177320469304,12.4862577499614,12.664314901476,1916463.32145225,0.0,1.0
2010-07-12,28.42,28.59,28.0,28.31,861600,12.6509606151124,12.7266349045062,12.4640006060221,12.6019948984459,1935558.31410534,0.0,1.0
2010-07-13,29.28,29.4,28.73,28.84,890900,13.0337834908688,13.0872006363232,12.7889549075363,12.8379206242028,2001379.87701537,0.0,1.0
2010-07-14,28.91,29.19,28.66,29.06,899700,12.8690806257178,12.9937206317781,12.7577949060212,12.9358520575358,2021148.81058562,0.0,1.0
2010-07-15,28.61,28.925,28.28,28.85,1341200,12.7355377620819,12.8757577688996,12.5886406120823,12.8423720529906,3012965.19368392,0.0,1.0
2010-07-16,28.28,28.31,27.83,28.25,2266600,12.5886406120823,12.6019948984459,12.3883263166284,12.5752863257187,5091848.27617358,0.0,1.0
2010-07-19,28.65,28.84,27.87,28.34,1092900,12.7533434772333,12.8379206242028,12.4061320317799,12.6153491848095,2455166.76124156,0.0,1.0
2010-07-20,29.06,29.13,27.78,28.0,1050300,12.9358520575358,12.9670120590509,12.3660691726891,12.4640006060221,2359467.15100375,0.0,1.0
2010-07-21,28.53,29.3,28.39,29.25,1290800,12.699926331779,13.0426863484446,12.6376063287489,13.0204292045052,2899743.11959976,0.0,1.0
2010-07-22,29.66,29.95,28.74,28.93,983500,13.2029377848077,13.3320292196558,12.7934063363241,12.8779834832936,2209402.97344777,0.0,1.0
2010-07-23,29.74,29.86,29.09,29.62,1194900,13.2385492151106,13.291966360565,12.9492063438994,13.1851320696562,2684306.67307854,0.0,1.0
2010-07-26,30.52,30.56,29.64,29.8,859600,13.5857606605641,13.6035663757156,13.194034927232,13.2652577878378,1931065.37465755,0.0,1.0
2010-07-27,30.55,31.05,30.19,30.68,950400,13.5991149469277,13.821686386321,13.4388635105646,13.6569835211699,2135044.82558694,0.0,1.0
2010-07-28,30.49,31.03,30.34,30.55,702700,13.5724063742005,13.8127835287452,13.5056349423825,13.5991149469277,1578594.2749789,0.0,1.0
2010-07-29,31.58,32.25,31.0,31.0,2718700,14.0576121120778,14.3558578408648,13.7994292423816,13.7994292423816,6107477.23834513,0.0,1.0
2010-07-30,31.31,31.96,31.05,31.11,1566300,13.9374235348054,14.2267664060167,13.821686386321,13.8483949590481,3518645.52853202,0.0,1.0
2010-08-02,32.44,32.6,31.82,31.87,1075100,14.4404349878342,14.51165784844,14.1644464029866,14.1867035469259,2415179.60015627,0.0,1.0
2010-08-03,32.09,32.47,31.9,32.26,1394800,14.2846349802589,14.4537892741978,14.2000578332895,14.3603092696526,3133375.97088454,0.0,1.0
2010-08-04,32.43,32.58,31.98,32.13,1308600,14.4359835590463,14.5027549908643,14.2356692635924,14.3024406954104,2939730.28068505,0.0,1.0
2010-08-05,31.87,32.46,31.84,32.15,801600,14.1867035469259,14.4493378454099,14.1733492605623,14.3113435529861,1800770.13067181,0.0,1.0
2010-08-06,31.7,31.82,31.2,31.47,983400,14.1110292575322,14.1644464029866,13.8884578181389,14.0086463954113,2209178.32647537,0.0,1.0
2010-08-09,32.36,32.46,31.95,31.99,939800,14.4048235575313,14.4493378454099,14.2223149772288,14.2401206923803,2111232.24651368,0.0,1.0
2010-08-10,31.91,32.24,31.45,31.85,967400,14.2045092620773,14.3514064120769,13.9997435378356,14.1778006893502,2173234.81089311,0.0,1.0
2010-08-11,31.01,31.63,30.77,31.27,906100,13.8038806711695,14.0798692560171,13.6970463802607,13.919617819654,2035526.21681852,0.0,1.0
2010-08-12,30.29,30.57,29.81,29.98,948700,13.6725635219275,13.7989523560688,13.4558969491138,13.5326330269853,2101736.29501989,0.425,1.0
2010-08-13,30.17,30.43,30.08,30.11,729600,13.6183968787241,13.7357579389981,13.5777718963215,13.5913135571224,1616345.31553337,0.0,1.0
2010-08-16,30.12,30.36,29.66,29.97,670200,13.595827444056,13.7041607304628,13.3881886451096,13.5281191400517,1484751.41237728,0.0,1.0
2010-08-17,30.68,30.98,30.19,30.48,1050500,13.8486051123386,13.9840217203471,13.6274246525913,13.7583273736662,2327262.54655675,0.0,1.0
2010-08-18,31.2,31.25,30.45,30.69,1122900,14.0833272328867,14.1058966675548,13.7447857128654,13.8531189992722,2487656.46218808,0.0,1.0
2010-08-19,30.54,31.15,30.24,31.05,1309100,13.7854106952679,14.0607577982186,13.6499940872594,14.0156189288824,2900161.2562565,0.0,1.0
2010-08-20,30.23,30.44,29.965,30.44,868100,13.6454802003258,13.7402718259317,13.5258621965849,13.7402718259317,1923176.21767341,0.0,1.0
2010-08-23,30.16,30.6,30.0,30.36,596400,13.6138829917904,13.8124940168696,13.5416608008526,13.7041607304628,1321255.95694094,0.0,1.0
2010-08-24,30.14,30.49,29.56,29.74,804500,13.6048552179232,13.7628412605998,13.3430497757734,13.4242997405785,1782277.69510225,0.0,1.0
2010-08-25,30.74,30.88,29.79,29.97,575200,13.8756884339403,13.9388828510109,13.4468691752466,13.5281191400517,1274289.78275054,0.0,1.0
2010-08-26,30.63,31.08,30.51,30.95,899900,13.8260356776705,14.0291605896833,13.7718690344671,13.9704800595462,1993625.47895899,0.0,1.0
2010-08-27,31.35,31.44,30.4,30.86,1304300,14.1510355368909,14.1916605192935,13.7222162781973,13.9298550771437,2889527.40549642,0.0,1.0
2010-08-30,31.2,31.48,31.07,31.12,907900,14.0833272328867,14.209716067028,14.0246467027496,14.0472161374177,2011348.56355914,0.0,1.0
2010-08-31,31.28,31.47,30.9,31.09,1092000,14.1194383283556,14.2052021800943,13.9479106248781,14.0336744766169,2419201.04792002,0.0,1.0
2010-09-01,32.22,32.36,31.36,31.55,1515000,14.5437437001157,14.6069381171863,14.1555494238245,14.2413132755633,3356309.14615277,0.0,1.0
2010-09-02,32.54,32.6,31.95,32.23,1018800,14.6881880819914,14.7152714035931,14.421868752908,14.5482575870493,2257034.82382868,0.0,1.0
2010-09-03,32.7,33.16,32.64,32.97,1153700,14.7604102729293,14.9680490718757,14.7333269513276,14.882285220137,2555890.33789865,0.0,1.0
2010-09-07,31.98,32.58,31.85,32.49,931600,14.4354104137088,14.7062436297259,14.3767298835718,14.6656186473233,2063853.20168709,0.0,1.0
2010-09-08,31.88,32.11,31.66,31.81,957900,14.3902715443727,14.4940909438459,14.2909660318331,14.3586743358373,2122117.84231006,0.0,1.0
2010-09-09,31.12,32.29,30.96,32.28,1615300,14.0472161374177,14.575340908651,13.9749939464798,14.5708270217174,3578512.31932712,0.0,1.0
2010-09-10,32.07,32.07,30.96,31.12,1074600,14.4760353961114,14.4760353961114,13.9749939464798,14.0472161374177,2380653.3389147,0.0,1.0
2010-09-13,32.41,32.53,32.09,32.5,933900,14.6295075518544,14.6836741950578,14.4850631699786,14.6701325342569,2068948.58850962,0.0,1.0
2010-09-14,32.29,32.74,32.25,32.33,580600,14.575340908651,14.7784658206638,14.5572853609165,14.5933964563854,1286252.86485564,0.0,1.0
2010-09-15,32.51,32.71,32.11,32.29,701300,14.6746464211906,14.7649241598629,14.4940909438459,14.575340908651,1553649.90376035,0.0,1.0
2010-09-16,32.37,32.64,32.27,32.45,675700,14.6114520041199,14.7333269513276,14.5663131347837,14.6475630995889,1496936.03303989,0.0,1.0
2010-09-17,32.27,32.6599,32.08,32.53,683900,14.5663131347837,14.7423095863255,14.480549283045,14.6836741950578,1515102.19475504,0.0,1.0
2010-09-20,33.07,33.25,32.27,32.32,838300,14.9274240894731,15.0086740542783,14.5663131347837,14.5888825694518,1857157.72753788,0.0,1.0
2010-09-21,32.54,33.2,32.5,33.02,985600,14.6881880819914,14.9861046196102,14.6701325342569,14.9048546548051,2183484.02273807,0.0,1.0
2010-09-22,31.88,32.75,31.78,32.42,860300,14.3902715443727,14.7829797075974,14.3451326750365,14.634021438788,1905896.21018827,0.0,1.0
2010-09-23,31.1,31.82,31.08,31.54,1055800,14.0381883635505,14.363188222771,14.0291605896833,14.2367993886297,2339004.09010436,0.0,1.0
2010-09-24,32.27,32.38,31.53,31.53,1099700,14.5663131347837,14.6159658910535,14.232285501696,14.232285501696,2436259.51684767,0.0,1.0
2010-09-27,31.8,32.33,31.67,32.33,477200,14.3541604489037,14.5933964563854,14.2954799187667,14.5933964563854,1057181.99639875,0.0,1.0
2010-09-28,32.28,32.33,31.49,31.97,1041800,14.5708270217174,14.5933964563854,14.2142299539616,14.4308965267752,2307988.69205409,0.0,1.0
2010-09-29,32.08,32.28,31.74,32.04,700600,14.480549283045,14.5708270217174,14.327077127302,14.4624937353105,1552099.13385785,0.0,1.0
2010-09-30,32.47,32.79,32.02,32.36,1405300,14.6565908734561,14.8010352553319,14.4534659614433,14.6069381171863,3113281.34857326,0.0,1.0
2010-10-01,32.1,32.79,31.72,32.78,1059000,14.4895770569122,14.8010352553319,14.3180493534348,14.7965213683982,2346093.32394442,0.0,1.0
2010-10-04,32.47,32.47,31.83,32.07,848000,14.6565908734561,14.6565908734561,14.3677021097046,14.4760353961114,1878646.96761555,0.0,1.0
2010-10-05,33.3,33.34,32.46,32.85,1102400,15.0312434889463,15.0492990366808,14.6520769865225,14.8281185769336,2442241.05790022,0.0,1.0
2010-10-06,33.52,33.52,33.07,33.19,1299300,15.1305490014859,15.1305490014859,14.9274240894731,14.9815907326766,2878450.47762133,0.0,1.0
2010-10-07,33.63,33.85,33.42,33.72,965500,15.1802017577557,15.2795072702953,15.0854101321498,15.2208267401583,2138954.77268021,0.0,1.0
2010-10-08,33.72,33.87,33.5,33.7,736100,15.2208267401583,15.2885350441625,15.1215212276187,15.211798966291,1630745.32177099,0.0,1.0
2010-10-11,33.55,33.76,33.46,33.65,391900,15.1440906622868,15.2388822878928,15.1034656798842,15.189229531623,868209.606849684,0.0,1.0
2010-10-12,33.66,33.75,33.24,33.45,633300,15.1937434185566,15.2343684009591,15.0041601673446,15.0989517929506,1403003.68465911,0.0,1.0
2010-10-13,34.08,34.48,33.61,33.78,560100,15.3833266697685,15.5638821471132,15.1711739838885,15.24791006176,1240837.46056777,0.0,1.0
2010-10-14,33.93,34.16,33.695,34.08,432100,15.3156183657642,15.4194377652375,15.2095420228242,15.3833266697685,957268.106965425,0.0,1.0
2010-10-15,33.93,34.5,33.8,34.17,658200,15.3156183657642,15.5729099209804,15.2569378356272,15.4239516521711,1458166.78547707,0.0,1.0
2010-10-18,34.43,34.4999,33.86,33.9,489400,15.5413127124451,15.5728647821111,15.2840211572289,15.3020767049634,1084209.70041397,0.0,1.0
2010-10-19,34.03,34.56,33.65,34.12,893100,15.3607572351004,15.5999932425822,15.189229531623,15.401382217503,1978560.85704888,0.0,1.0
2010-10-20,34.61,35.15,34.07,34.07,979300,15.6225626772502,15.8663125716656,15.3788127828349,15.3788127828349,2169527.09361546,0.0,1.0
2010-10-21,35.0,35.32,34.66,34.7,877700,15.7986042676613,15.9430486495371,15.6451321119183,15.6631876596528,1944443.9191936,0.0,1.0
2010-10-22,35.1,35.18,34.78,35.08,522400,15.8437431369975,15.8798542324664,15.6992987551217,15.8347153631303,1157317.42438958,0.0,1.0
2010-10-25,35.16,35.38,35.06,35.38,517200,15.8708264585992,15.9701319711388,15.825687589263,15.9701319711388,1145797.41939948,0.0,1.0
2010-10-26,34.56,34.99,34.47,34.87,692600,15.5999932425822,15.7940903807277,15.5593682601796,15.7399237375243,1534376.04925769,0.0,1.0
2010-10-27,34.15,34.56,33.69,34.42,998700,15.4149238783038,15.5999932425822,15.2072850793574,15.5367988255115,2212505.57377082,0.0,1.0
2010-10-28,34.14,34.75,33.68,34.38,1175400,15.4104099913702,15.6857570943209,15.2027711924238,15.518743277777,2603964.20487655,0.0,1.0
2010-10-29,33.12,34.07,33.09,33.96,1346100,14.9499935241412,15.3788127828349,14.9364518633404,15.3291600265651,2982130.52253219,0.0,1.0
2010-11-01,33.06,33.55,32.91,33.39,880000,14.9229102025395,15.1440906622868,14.8552018985353,15.0718684713489,1949539.30601614,0.0,1.0
2010-11-02,33.13,33.69,33.03,33.46,711900,14.9545074110749,15.2072850793574,14.9093685417387,15.1034656798842,1577132.99085555,0.0,1.0
2010-11-03,33.2,33.43,33.02,33.28,530900,14.9861046196102,15.0899240190834,14.9048546548051,15.0222157150791,1176148.20177723,0.0,1.0
2010-11-04,33.9,33.99,33.44,33.57,619600,15.3020767049634,15.342701687366,15.094437906017,15.153118436154,1372652.90228136,0.0,1.0
2010-11-05,33.92,34.38,33.7,33.99,749800,15.3111044788306,15.518743277777,15.211798966291,15.342701687366,1661096.10414875,0.0,1.0
2010-11-08,33.52,34.07,33.28,33.9,733200,15.1305490014859,15.3788127828349,15.0222157150791,15.3020767049634,1624320.70360345,0.0,1.0
2010-11-09,32.51,33.44,32.13,33.38,1318000,14.6746464211906,15.094437906017,14.5031187177131,15.0673545844153,2919878.18787416,0.0,1.0
2010-11-10,32.26,32.4,31.92,32.26,737700,14.7536394425289,14.8176663960922,14.5981454124464,14.7536394425289,1613039.41937196,0.425,1.0
2010-11-11,32.08,32.37,31.99,32.07,517000,14.6713190736617,14.8039463346144,14.6301588892281,14.6667457198357,1130461.40682568,0.0,1.0
2010-11-12,31.95,32.21,31.8,31.91,516100,14.6118654739243,14.7307726733991,14.543265166535,14.5935720586205,1128493.48561457,0.0,1.0
2010-11-15,31.92,32.3,31.81,32.06,533500,14.5981454124464,14.7719328578327,14.5478385203609,14.6621723660098,1166539.96236267,0.0,1.0
2010-11-16,30.84,31.6,30.49,31.52,1076900,14.1042231992433,14.4517980900159,13.9441558153349,14.4152112594082,2354727.05804754,0.0,1.0
2010-11-17,30.64,31.08,30.47,30.88,726900,14.0127561227243,14.2139836910662,13.935009107683,14.1225166145472,1589424.36483865,0.0,1.0
2010-11-18,30.65,31.14,30.52,31.02,569400,14.0173294765502,14.241423814022,13.9578758768128,14.1865435681105,1245038.15289466,0.0,1.0
2010-11-19,30.54,30.63,30.06,30.5,889800,13.9670225844647,14.0081827688983,13.7475016008189,13.9487291691609,1945618.1040493,0.0,1.0
2010-11-22,30.67,30.7,30.3,30.41,707000,14.0264761842021,14.04019624568,13.8572620926418,13.9075689847273,1545911.44028193,0.0,1.0
2010-11-23,30.34,30.43,30.0,30.32,759100,13.8755555079456,13.9167156923792,13.7200614778632,13.8664088002937,1659832.21261388,0.0,1.0
2010-11-24,31.23,31.26,30.63,30.63,597200,14.2825839984556,14.2963040599334,14.0081827688983,14.0081827688983,1305825.05252668,0.0,1.0
2010-11-26,31.24,31.32,30.91,30.95,183800,14.2871573522815,14.3237441828892,14.136236676025,14.1545300913288,401893.242890832,0.0,1.0
2010-11-29,30.94,31.06,30.46,31.02,697700,14.1499567375029,14.2048369834143,13.9304357538571,14.1865435681105,1525576.2544338,0.0,1.0
2010-11-30,30.51,30.68,30.25,30.52,1081700,13.9533025229868,14.0310495380281,13.834395323512,13.9578758768128,2365222.63784012,0.0,1.0
2010-12-01,30.72,31.12,30.42,30.98,812100,14.0493429533319,14.2322771063701,13.9121423385533,14.1682501528067,1775720.90615693,0.0,1.0
2010-12-02,30.98,31.04,30.69,30.84,900400,14.1682501528067,14.1956902757624,14.035622891854,14.1042231992433,1968795.84275791,0.0,1.0
2010-12-03,30.94,31.0,30.46,30.87,466500,14.1499567375029,14.1773968604586,13.9304357538571,14.1179432607212,1020039.16109125,0.0,1.0
2010-12-06,30.98,31.08,30.39,30.83,426200,14.1682501528067,14.2139836910662,13.8984222770754,14.0996498454174,931920.022416062,0.0,1.0
2010-12-07,30.96,31.42,30.92,31.32,792000,14.1591034451548,14.3694777211487,14.140810029851,14.3237441828892,1731770.66577551,0.0,1.0
2010-12-08,30.1,31.1,29.88,31.04,862000,13.7657950161227,14.2231303987182,13.6651812319517,14.1956902757624,1884831.20441728,0.0,1.0
2010-12-09,29.88,30.39,29.75,30.23,572100,13.6651812319517,13.8984222770754,13.6057276322143,13.8252486158601,1250941.91652799,0.0,1.0
2010-12-10,30.11,30.27,29.87,29.97,385900,13.7703683699487,13.8435420311639,13.6606078781258,13.7063414163853,843800.883740867,0.0,1.0
2010-12-13,29.64,30.24,29.64,30.23,798200,13.5554207401288,13.8298219696861,13.5554207401288,13.8252486158601,1745327.45634092,0.0,1.0
2010-12-14,29.55,30.03,29.39,29.7,756700,13.5142605556952,13.733781539341,13.44108689448,13.5828608630845,1654584.42271759,0.0,1.0
2010-12-15,29.85,29.91,29.42,29.55,1358700,13.6514611704739,13.6789012934296,13.4548069559578,13.5142605556952,2970905.05503684,0.0,1.0
2010-12-16,30.25,30.26,29.85,29.86,908700,13.834395323512,13.838968677338,13.6514611704739,13.6560345242998,1986944.44948259,0.0,1.0
2010-12-17,30.36,30.45,30.04,30.12,1278400,13.8847022155975,13.9258624000311,13.738354893167,13.7749417237746,2795322.7514235,0.0,1.0
2010-12-20,30.88,31.03,30.39,30.39,1242700,14.1225166145472,14.1911169219365,13.8984222770754,13.8984222770754,2717261.87671618,0.0,1.0
2010-12-21,31.16,31.2,30.14,30.25,1235900,14.2505705216739,14.2688639369777,13.7840884314265,13.834395323512,2702393.1386767,0.0,1.0
2010-12-22,31.47,31.98,31.17,31.2,773900,14.3923444902785,14.6255855354021,14.2551438754998,14.2688639369777,1692193.58364099,0.0,1.0
2010-12-23,31.42,31.67,31.41,31.48,305600,14.3694777211487,14.4838115667976,14.3649043673227,14.3969178441044,668218.580127519,0.0,1.0
2010-12-27,31.84,31.89,31.35,31.41,258100,14.5615585818388,14.5844253509686,14.337464244367,14.3649043673227,564356.071763457,0.0,1.0
2010-12-28,32.1,32.24,31.63,31.96,539100,14.6804657813136,14.744492734877,14.4655181514937,14.6164388277502,1178784.80545401,0.0,1.0
2010-12-29,32.27,32.39,32.0,32.23,427400,14.7582127963548,14.8130930422663,14.6347322430541,14.739919381051,934543.917364208,0.0,1.0
2010-12-30,32.23,32.31,32.05,32.2,350500,14.739919381051,14.7765062116586,14.6575990121838,14.7261993195731,766395.9827706,0.0,1.0
2010-12-31,31.85,32.32,31.82,32.24,365700,14.5661319356647,14.7810795654846,14.5524118741869,14.744492734877,799631.985447102,0.0,1.0
2011-01-03,32.35,32.4891,32.02,32.1,553200,14.7947996269625,14.8584149786815,14.643878950706,14.6804657813136,1209615.57109471,0.0,1.0
2011-01-04,31.63,32.53,31.39,32.44,575500,14.4655181514937,14.8771199958296,14.3557576596708,14.835959811396,1258376.28554774,0.0,1.0
2011-01-05,31.98,32.02,31.39,31.61,489200,14.6255855354021,14.643878950706,14.3557576596708,14.4563714438418,1069674.50719366,0.0,1.0
2011-01-06,31.98,32.27,31.91,32.0,538300,14.6255855354021,14.7582127963548,14.5935720586205,14.6347322430541,1177035.54215525,0.0,1.0
2011-01-07,31.78,32.39,31.43,32.1,520200,14.5341184588831,14.8130930422663,14.3740510749747,14.6804657813136,1137458.46002073,0.0,1.0
2011-01-10,32.11,32.25,31.25,31.71,586700,14.6850391351395,14.7490660887029,14.2917307061075,14.5021049821014,1282865.97173042,0.0,1.0
2011-01-11,32.03,32.3,31.675,32.23,385100,14.6484523045319,14.7719328578327,14.4860982437105,14.739919381051,842051.620442107,0.0,1.0
2011-01-12,32.08,32.4,31.84,32.31,404500,14.6713190736617,14.8176663960922,14.5615585818388,14.7765062116586,884471.255437111,0.0,1.0
2011-01-13,32.06,32.18,31.83,32.06,305600,14.6621723660098,14.7170526119212,14.5569852280128,14.6621723660098,668218.580127518,0.0,1.0
2011-01-14,32.15,32.26,31.88,32.05,326000,14.7033325504434,14.7536394425289,14.5798519971426,14.6575990121838,712824.794245977,0.0,1.0
2011-01-18,32.58,32.58,31.97,32.09,601700,14.8999867649594,14.8999867649594,14.6210121815762,14.6758924274876,1315664.65858223,0.0,1.0
2011-01-19,32.26,32.57,32.01,32.57,561700,14.7536394425289,14.8954134111335,14.63930559688,14.8954134111335,1228201.49364407,0.0,1.0
2011-01-20,32.31,32.61,32.08,32.11,482900,14.7765062116586,14.9137068264373,14.6713190736617,14.6850391351395,1055899.0587159,0.0,1.0
2011-01-21,32.17,32.38,32.0,32.38,535800,14.7124792580953,14.8085196884403,14.6347322430541,14.8085196884403,1171569.09434661,0.0,1.0
2011-01-24,32.2,32.32,31.83,32.12,455600,14.7261993195731,14.7810795654846,14.5569852280128,14.6896124889655,996205.44864561,0.0,1.0
2011-01-25,32.8,32.8,31.84,32.04,640200,15.0006005491304,15.0006005491304,14.5615585818388,14.6530256583579,1399847.9548352,0.0,1.0
2011-01-26,32.66,32.945,32.5,32.89,413300,14.936573595567,15.0669141796067,14.8633999343518,15.041760733564,903713.151723509,0.0,1.0
2011-01-27,32.97,33.0796,32.61,32.71,569800,15.0783475641716,15.1284715221041,14.9137068264373,14.9594403646968,1245912.78454405,0.0,1.0
2011-01-28,32.45,32.99,32.18,32.99,812900,14.840533165222,15.0874942718235,14.7170526119212,15.0874942718235,1777470.16945569,0.0,1.0
2011-01-31,32.77,32.98,32.51,32.62,520600,14.9868804876525,15.0829209179976,14.8679732881777,14.9182801802632,1138333.09167012,0.0,1.0
2011-02-01,33.09,33.19,32.44,32.98,608400,15.1332278100831,15.1789613483426,14.835959811396,15.0829209179976,1330314.73870937,0.0,1.0
2011-02-02,32.84,33.31,32.79,33.0,402100,15.0188939644342,15.2338415942541,14.9960271953044,15.0920676256495,879223.465540824,0.0,1.0
2011-02-03,32.92,32.95,32.53,32.87,438000,15.0554807950419,15.0692008565197,14.8771199958296,15.0326140259121,957721.656072816,0.0,1.0
2011-02-04,32.67,32.96,32.43,32.96,490100,14.941146949393,15.0737742103457,14.8313864575701,15.0737742103457,1071642.42840477,0.0,1.0
2011-02-07,32.76,33.0,32.35,32.57,634500,14.9823071338266,15.0920676256495,14.7947996269625,14.8954134111335,1387384.45383151,0.0,1.0
2011-02-08,33.14,33.14,32.77,32.82,492400,15.1560945792129,15.1560945792129,14.9868804876525,15.0097472567823,1076671.56038871,0.0,1.0
2011-02-09,33.07,33.2,32.84,33.0,466300,15.1240811024312,15.1835347021686,15.0188939644342,15.0920676256495,1019601.84526656,0.0,1.0
2011-02-10,33.51,33.51,32.55,32.79,858500,15.5196762083762,15.5196762083762,15.0750659678498,15.1862185279814,1853668.50530511,0.425,1.0
2011-02-11,33.99,34.03,33.31,33.47,843700,15.7419813286394,15.7605067553281,15.4270490749332,15.5011507816876,1821712.4262387,0.0,1.0
2011-02-14,33.78,34.21,33.52,34.06,754000,15.6447228385243,15.8438711754268,15.5243075650484,15.7744008253445,1628032.67676185,0.0,1.0
2011-02-15,33.9,34.05,33.57,33.77,1170300,15.7002991185901,15.7697694686723,15.5474643484091,15.6400914818521,2526905.36023129,0.0,1.0
2011-02-16,33.56,34.13,33.41,33.99,1033500,15.542832991737,15.8068203220496,15.4733626416547,15.7419813286394,2231527.54832012,0.0,1.0
2011-02-17,33.71,33.94,33.41,33.5,1488800,15.6123033418192,15.7188245452787,15.4733626416547,15.5150448517041,3214608.81851864,0.0,1.0
2011-02-18,33.99,34.18,33.75,33.83,714900,15.7419813286394,15.8299771054103,15.6308287685078,15.667879621885,1543608.17057965,0.0,1.0
2011-02-22,33.84,34.26,33.7001,33.72,710500,15.6725109785572,15.8670279587875,15.6077182987138,15.6169346984914,1534107.71464098,0.0,1.0
2011-02-23,33.62,33.94,33.39,33.88,816300,15.5706211317699,15.7188245452787,15.4640999283104,15.6910364052458,1762550.4960752,0.0,1.0
2011-02-24,33.06,33.7,32.64,33.55,902500,15.3112651581295,15.6076719851471,15.1167481778991,15.5382016350648,1948673.06469174,0.0,1.0
2011-02-25,33.41,33.45,33.07,33.19,913600,15.4733626416547,15.4918880683433,15.3158965148016,15.3714727948674,1972640.12399155,0.0,1.0
2011-02-28,33.93,34.04,33.49,33.66,738800,15.7141931886065,15.7651381120002,15.5104134950319,15.5891465584585,1595212.91988284,0.0,1.0
2011-03-01,33.26,34.07,33.21,34.07,809000,15.4038922915725,15.7790321820167,15.3807355082117,15.7790321820167,1746788.37599514,0.0,1.0
2011-03-02,33.15,33.24,32.65,33.19,726800,15.3529473681788,15.3946295782282,15.1213795345713,15.3714727948674,1569302.58550466,0.0,1.0
2011-03-03,34.04,34.08,33.37,33.45,1070500,15.7651381120002,15.7836635386888,15.4548372149661,15.4918880683433,2311417.74598616,0.0,1.0
2011-03-04,34.03,34.09,33.81,34.0,1236800,15.7605067553281,15.788294895361,15.6586169085407,15.7466126853116,2670491.79657699,0.0,1.0
2011-03-07,33.94,34.18,33.74,34.1,730300,15.7188245452787,15.8299771054103,15.6261974118357,15.7929262520331,1576859.76636496,0.0,1.0
2011-03-08,34.74,35.05,33.88,33.95,1122900,16.0893330790507,16.2329051358874,15.6910364052458,15.7234559019508,2424559.53943752,0.0,1.0
2011-03-09,34.5,34.97,34.4,34.73,1098700,15.9781805189191,16.1958542825102,15.9318669521976,16.0847017223786,2372307.03177487,0.0,1.0
2011-03-10,33.75,34.4,33.67,34.21,1097200,15.6308287685078,15.9318669521976,15.5937779151306,15.8438711754268,2369068.2399776,0.0,1.0
2011-03-11,34.24,34.29,33.52,33.73,863800,15.8577652454432,15.880922028804,15.5243075650484,15.6215660551635,1865112.23632214,0.0,1.0
2011-03-14,34.17,34.22,33.7,34.0,699000,15.8253457487382,15.8485025320989,15.6076719851471,15.7466126853116,1509276.97752856,0.0,1.0
2011-03-15,34.05,34.26,33.31,33.43,674000,15.7697694686723,15.8670279587875,15.4270490749332,15.482625354999,1455297.11424071,0.0,1.0
2011-03-16,33.3,33.93,32.96,33.93,1464200,15.4224177182611,15.7141931886065,15.264951591408,15.7141931886065,3161492.63304337,0.0,1.0
2011-03-17,33.22,33.75,32.97,33.7,606800,15.3853668648839,15.6308287685078,15.2695829480801,15.6076719851471,1310199.24172293,0.0,1.0
2011-03-18,33.43,33.73,33.29,33.5,816000,15.482625354999,15.6215660551635,15.4177863615889,15.5150448517041,1761902.73771575,0.0,1.0
2011-03-21,33.84,33.935,33.51,33.73,609400,15.6725109785572,15.7165088669426,15.5196762083762,15.6215660551635,1315813.14750487,0.0,1.0
2011-03-22,33.67,34.18,33.62,33.91,500200,15.5937779151306,15.8299771054103,15.5706211317699,15.7049304752622,1080029.1046635,0.0,1.0
2011-03-23,33.23,33.75,33.07,33.68,569400,15.389998221556,15.6308287685078,15.3158965148016,15.5984092718028,1229445.3662443,0.0,1.0
2011-03-24,33.52,33.62,33.06,33.43,786500,15.5243075650484,15.5706211317699,15.3112651581295,15.482625354999,1698206.49903607,0.0,1.0
2011-03-25,33.88,34.15,33.47,33.62,410100,15.6910364052458,15.8160830353939,15.5011507816876,15.5706211317699,885485.677374053,0.0,1.0
2011-03-28,33.84,34.12,33.72,33.94,475300,15.6725109785572,15.8021889653774,15.6169346984914,15.7188245452787,1026265.16082879,0.0,1.0
2011-03-29,34.13,34.28,33.34,33.79,908800,15.8068203220496,15.8762906721318,15.4409431449497,15.6493541951964,1962275.99024028,0.0,1.0
2011-03-30,34.61,34.83,34.03,34.28,533800,16.0291254423128,16.1310152891001,15.7605067553281,15.8762906721318,1152578.04092238,0.0,1.0
2011-03-31,35.01,35.15,34.55,34.6,571300,16.2143797091988,16.2792187026089,16.0013373022799,16.0244940856406,1233547.83585417,0.0,1.0
2011-04-01,35.05,35.35,34.98,35.18,838600,16.2329051358874,16.3718458360519,16.2004856391823,16.2931127726254,1810700.53412797,0.0,1.0
2011-04-04,35.27,35.45,34.9,35.2,669800,16.3347949826747,16.4181594027734,16.1634347858051,16.3023754859697,1446228.49720834,0.0,1.0
2011-04-05,35.14,35.47,35.08,35.27,431700,16.2745873459368,16.4274221161177,16.2467992059038,16.3347949826747,932124.279254761,0.0,1.0
2011-04-06,35.09,35.29,35.0475,35.22,629900,16.251430562576,16.344057696019,16.2317472967194,16.311638199314,1360076.63540092,0.0,1.0
2011-04-07,34.16,35.25,34.05,35.15,1062700,15.820714392066,16.3255322693304,15.7697694686723,16.2792187026089,2294576.02864035,0.0,1.0
2011-04-08,33.92,34.44,33.79,34.36,891800,15.7095618319344,15.9503923788862,15.6493541951964,15.913341525509,1925569.68320454,0.0,1.0
2011-04-11,33.74,34.34,33.66,33.89,1233200,15.6261974118357,15.9040788121647,15.5891465584585,15.6956677619179,2662718.69626355,0.0,1.0
2011-04-12,33.62,34.01,33.59,33.66,932300,15.5706211317699,15.7512440419837,15.5567270617534,15.5891465584585,2013017.06173087,0.0,1.0
2011-04-13,33.62,33.91,33.52,33.85,691900,15.5706211317699,15.7049304752622,15.5243075650484,15.6771423352293,1493946.69635481,0.0,1.0
2011-04-14,34.37,34.67,33.2901,33.47,868500,15.9179728821812,16.0569135823457,15.4178326751556,15.5011507816876,1875260.45062025,0.0,1.0
2011-04-15,34.87,34.89,34.3,34.4,673000,16.1495407157887,16.158803429133,15.8855533854761,15.9318669521976,1453137.91970919,0.0,1.0
2011-04-18,34.2,34.55,33.94,34.5,582900,15.8392398187546,16.0013373022799,15.7188245452787,15.9781805189191,1258594.49241974,0.0,1.0
2011-04-19,34.62,34.63,34.28,34.29,481300,16.0337567989849,16.0383881556571,15.8762906721318,15.880922028804,1039220.32801788,0.0,1.0
2011-04-20,35.31,35.355,34.89,35.02,607500,16.3533204093633,16.374161514388,16.158803429133,16.2190110658709,1311710.677895,0.0,1.0
2011-04-21,35.52,35.66,35.09,35.59,531000,16.4505788994785,16.5154178928886,16.251430562576,16.4829983961835,1146532.29623414,0.0,1.0
2011-04-25,35.55,35.63,35.36,35.6,513800,16.4644729694949,16.5015238228721,16.3764771927241,16.4876297528557,1109394.1502921,0.0,1.0
2011-04-26,35.93,36.174,35.49,35.69,709700,16.6404645230366,16.7534696258371,16.436684829462,16.529311962905,1532380.35901577,0.0,1.0
2011-04-27,36.54,36.6,35.98,36.03,678500,16.9229772800378,16.9507654200707,16.6636213063974,16.6867780897581,1465013.48963252,0.0,1.0
2011-04-28,36.91,37.01,36.55,36.59,609200,17.0943374769074,17.1406510436289,16.92760863671,16.9461340633986,1315381.30859857,0.0,1.0
2011-04-29,36.9,37.51,36.6,37.01,743000,17.0897061202352,17.3722188772364,16.9507654200707,17.1406510436289,1604281.5369152,0.0,1.0
2011-05-02,36.92,37.44,36.54,37.07,703600,17.0989688335795,17.3397993805314,16.9229772800378,17.1684391836618,1519209.27237353,0.0,1.0
2011-05-03,36.41,37.04,35.67,36.52,1090300,16.8627696432999,17.1545451136453,16.5200492495607,16.9137145666935,2354169.79771014,0.0,1.0
2011-05-04,36.44,36.58,35.83,36.41,849700,16.8766637133163,16.9415027067264,16.5941509563151,16.8627696432999,1834667.59342778,0.0,1.0
2011-05-05,36.05,36.44,35.75,36.24,814400,16.6960408031024,16.8766637133163,16.5571001029379,16.7840365798733,1758448.02646533,0.0,1.0
2011-05-06,35.73,36.51,35.59,36.42,348600,16.5478373895936,16.9090832100214,16.4829983961835,16.867400999972,752695.213685919,0.0,1.0
2011-05-09,35.65,35.84,35.23,35.63,408300,16.5107865362164,16.5987823129873,16.3162695559861,16.5015238228721,881599.127217329,0.0,1.0
2011-05-10,36.3,36.38,35.7,35.82,358300,16.8118247199062,16.8488755732834,16.5339433195772,16.589519599643,773639.400641608,0.0,1.0
2011-05-11,35.82,36.49,35.81,36.31,635800,16.589519599643,16.8998204966771,16.5848882429708,16.8164560765784,1372815.88313685,0.0,1.0
2011-05-12,35.81,36.0,35.5,35.8,496000,16.5848882429708,16.6728840197417,16.4413161861342,16.5802568862987,1070960.48763114,0.0,1.0
2011-05-13,35.3,35.9088,35.2,35.78,486100,16.3486890526912,16.6306460468917,16.3023754859697,16.5709941729544,1049584.46176914,0.0,1.0
2011-05-16,35.58,35.7,35.0,35.12,631400,16.4783670395114,16.5339433195772,16.2097483525266,16.2653246325924,1363315.42719819,0.0,1.0
2011-05-17,35.67,35.7,35.38,35.39,584800,16.5200492495607,16.5339433195772,16.3857399060684,16.3903712627405,1262696.96202962,0.0,1.0
2011-05-18,35.92,35.92,35.27,35.7,468800,16.6358331663645,16.6358331663645,16.3347949826747,16.5339433195772,1012230.39637395,0.0,1.0
2011-05-19,35.52,35.8898,35.21,35.81,590100,16.6474115580449,16.8207283596824,16.5021216486137,16.7833279249321,1259075.73840636,0.425,1.0
2011-05-20,34.81,35.585,34.77,35.34,638800,16.3146507977348,16.6778755713127,16.295903712647,16.5630496751494,1362985.22571427,0.0,1.0
2011-05-23,34.41,34.69,34.24,34.34,682900,16.127179946856,16.2584095424712,16.0475048352324,16.0943725479522,1457079.85385139,0.0,1.0
2011-05-24,34.5,34.64,34.36,34.52,710500,16.1693608883037,16.2349756861113,16.1037460904961,16.1787344308477,1515969.00887599,0.0,1.0
2011-05-25,34.73,34.83,34.02,34.44,583400,16.2771566275591,16.3240243402788,15.9443958672491,16.1412402606719,1244780.18265764,0.0,1.0
2011-05-26,35.02,35.22,34.47,34.75,563600,16.4130729944463,16.5068084198857,16.1553005744878,16.286530170103,1202533.6149226,0.0,1.0
2011-05-27,35.5,35.55,35.07,35.17,648500,16.6380380155009,16.6614718718608,16.4365068508061,16.4833745635258,1383681.77657436,0.0,1.0
2011-05-31,36.08,36.11,35.6,35.79,1072400,16.9098707492753,16.9239310630912,16.6849057282206,16.7739543823881,2288142.38581086,0.0,1.0
2011-06-01,35.17,36.07,35.0,36.02,1082300,16.4833745635258,16.9051839780033,16.4036994519023,16.8817501216435,2309265.66967838,0.0,1.0
2011-06-02,34.75,35.4,34.55,35.12,1149900,16.286530170103,16.5911703027812,16.1927947446636,16.459940707166,2453501.4261879,0.0,1.0
2011-06-03,34.59,34.81,34.2,34.33,641100,16.2115418297515,16.3146507977348,16.0287577501445,16.0896857766802,1367892.65529964,0.0,1.0
2011-06-06,33.97,34.66,33.96,34.54,599700,15.9209620108892,16.2443492286553,15.9162752396172,16.1881079733916,1279558.92276275,0.0,1.0
2011-06-07,34.35,34.71,33.94,34.18,499300,16.0990593192241,16.2677830850151,15.9069016970733,16.0193842076006,1065338.95303559,0.0,1.0
2011-06-08,34.16,34.49,34.15,34.35,703900,16.0100106650567,16.1646741170317,16.0053238937847,16.0990593192241,1501886.81963097,0.0,1.0
2011-06-09,33.84,34.28,33.68,34.28,816600,15.8600339843536,16.0662519203203,15.785045644002,16.0662519203203,1742350.86931475,0.0,1.0
2011-06-10,32.8,33.78,32.65,33.69,739600,15.3726097720685,15.8319133567217,15.3023082029889,15.789732415274,1578058.66145627,0.0,1.0
2011-06-13,32.31,32.98,32.3,32.8,1242400,15.1429579797418,15.456971654964,15.1382712084699,15.3726097720685,2650865.44212179,0.0,1.0
2011-06-14,32.62,32.78,32.43,32.61,907800,15.288247889173,15.3632362295245,15.1991992350055,15.283561117901,1936941.12070038,0.0,1.0
2011-06-15,32.15,32.6,31.9,32.43,861700,15.0679696393903,15.278874346629,14.950800357591,15.1991992350055,1838579.16248901,0.0,1.0
2011-06-16,32.15,32.39,31.71,32.12,730900,15.0679696393903,15.1804521499176,14.8617517034235,15.0539093255744,1559495.7756333,0.0,1.0
2011-06-17,32.26,32.58,32.06,32.39,1233100,15.119524123382,15.2695008040851,15.0257886979425,15.1804521499176,2631022.35727654,0.0,1.0
2011-06-20,32.79,33.03,32.1585,32.22,945500,15.3679230007965,15.4804055113238,15.0719533949714,15.1007770382941,2017380.29259993,0.0,1.0
2011-06-21,33.05,33.17,32.86,33.01,660100,15.4897790538678,15.5460203091314,15.4007303997003,15.4710319687799,1408432.29100498,0.0,1.0
2011-06-22,33.12,33.82,32.96,33.01,699700,15.5225864527716,15.8506604418096,15.44759811242,15.4710319687799,1492925.42647506,0.0,1.0
2011-06-23,32.44,32.78,31.95,32.7,811300,15.2038860062775,15.3632362295245,14.9742342139508,15.3257420593487,1731042.444618,0.0,1.0
2011-06-24,32.43,32.65,32.08,32.52,1158700,15.1991992350055,15.3023082029889,15.0351622404865,15.2413801764532,2472277.67851458,0.0,1.0
2011-06-27,32.54,32.9,32.41,32.41,398800,15.2507537189972,15.4194774847882,15.1898256924615,15.1898256924615,850905.616804708,0.0,1.0
2011-06-28,32.67,32.78,32.35,32.6,401500,15.3116817455328,15.3632362295245,15.1617050648297,15.278874346629,856666.512404942,0.0,1.0
2011-06-29,33.21,33.4,32.6201,32.84,548000,15.5647673942193,15.6538160483868,15.2882947568857,15.3913568571563,1169248.44034348,0.0,1.0
2011-06-30,33.13,33.44,33.105,33.3,504200,15.5272732240435,15.6725631334747,15.5155562958636,15.6069483356671,1075793.91171749,0.0,1.0
2011-07-01,33.73,33.955,33.14,33.19,493000,15.8084795003619,15.9139318539812,15.5319599953155,15.5553938516754,1051896.86330171,0.0,1.0
2011-07-05,33.93,33.955,33.52,33.7,541000,15.9022149258013,15.9139318539812,15.7100573036504,15.7944191865459,1154312.78508362,0.0,1.0
2011-07-06,34.34,34.51,33.8,33.85,591500,16.0943725479522,16.1740476595757,15.8412868992657,15.8647207556255,1262062.86945833,0.0,1.0
2011-07-07,34.87,35.05,34.4509,34.61,852700,16.3427714253667,16.4271333082622,16.1463488413583,16.2209153722954,1819376.1771549,0.0,1.0
2011-07-08,35.04,35.07,34.43,34.49,776800,16.4224465369902,16.4365068508061,16.1365534893999,16.1646741170317,1657431.00083726,0.0,1.0
2011-07-11,34.29,34.6203,34.11,34.56,643600,16.0709386915923,16.2257427467055,15.9865768086968,16.1974815159355,1373226.81789245,0.0,1.0
2011-07-12,34.51,34.98,34.12,34.14,652900,16.1740476595757,16.3943259093584,15.9912635799688,16.0006371225127,1393069.9027377,0.0,1.0
2011-07-13,33.89,34.68,33.83,34.58,504800,15.8834678407134,16.2537227711992,15.8553472130816,16.2068550584795,1077074.11073976,0.0,1.0
2011-07-14,33.5,34.03,33.265,34.0,605600,15.7006837611065,15.949082638521,15.5905446362152,15.9350223247051,1292147.54648177,0.0,1.0
2011-07-15,33.85,33.91,33.38,33.73,598100,15.8647207556255,15.8928413832574,15.6444425058428,15.8084795003619,1276145.05870335,0.0,1.0
2011-07-18,33.43,33.93,33.205,33.76,647900,15.6678763622027,15.9022149258013,15.5624240085833,15.8225398141778,1382401.57755208,0.0,1.0
2011-07-19,33.94,34.11,33.41,33.59,833200,15.9069016970733,15.9865768086968,15.6585028196588,15.7428647025543,1777769.708931,0.0,1.0
2011-07-20,34.36,34.56,33.87,34.01,607600,16.1037460904961,16.1974815159355,15.8740942981695,15.9397090959771,1296414.87655602,0.0,1.0
2011-07-21,34.51,34.93,34.47,34.58,699400,16.1740476595757,16.3708920529985,16.1553005744878,16.2068550584795,1492285.32696392,0.0,1.0
2011-07-22,35.06,35.07,34.4,34.56,588300,16.4318200795342,16.4365068508061,16.122493175584,16.1974815159355,1255235.14133954,0.0,1.0
2011-07-25,34.92,35.08,34.43,34.7,490800,16.3662052817265,16.4411936220781,16.1365534893999,16.2630963137432,1047202.80022004,0.0,1.0
2011-07-26,34.84,35.05,34.55,34.82,598400,16.3287111115508,16.4271333082622,16.1927947446636,16.3193375690068,1276785.15821448,0.0,1.0
2011-07-27,33.62,34.59,33.46,34.55,908200,15.7569250163702,16.2115418297515,15.6819366760186,16.1927947446636,1937794.58671523,0.0,1.0
2011-07-28,34.12,34.4,33.58,33.89,886800,15.9912635799688,16.122493175584,15.7381779312823,15.8834678407134,1892134.1549208,0.0,1.0
2011-07-29,34.43,34.5,33.44,34.1,868900,16.1365534893999,16.1693608883037,15.6725631334747,15.9818900374248,1853941.5507563,0.0,1.0
2011-08-01,34.35,35.15,34.04,34.94,1152600,16.0990593192241,16.4740010209819,15.953769409793,16.3755788242705,2459262.32178814,0.0,1.0
2011-08-02,33.43,34.33,33.36,34.14,1212800,15.6678763622027,16.0896857766802,15.6350689632989,16.0006371225127,2587708.95702294,0.0,1.0
2011-08-03,32.46,33.36,32.19,33.36,1764800,15.2132595488214,15.6350689632989,15.0867167244782,15.6350689632989,3765492.05751492,0.0,1.0
2011-08-04,30.67,32.24,30.6,32.18,1008000,14.3743274911384,15.110150580838,14.3415200922346,15.0820299532062,2150734.35742013,0.0,1.0
2011-08-05,29.62,31.06,28.98,31.01,1747000,13.8822165075813,14.5571115707453,13.5822631461751,14.5336777143855,3727512.81985414,0.0,1.0
2011-08-08,26.81,29.31,26.8,28.66,1945800,12.5652337801572,13.7369265981502,12.5605470088852,13.432286465472,4151685.4292342,0.0,1.0
2011-08-09,29.76,29.81,27.12,27.33,3425700,13.9478313053889,13.9712651617488,12.7105236895883,12.8089458862997,7309296.31767276,0.0,1.0
2011-08-10,28.8,30.49,28.78,28.97,2187600,13.4979012632796,14.2899656082429,13.4885277207357,13.5775763749031,4667605.63521059,0.0,1.0
2011-08-11,30.07,30.68,28.21,28.7,1512500,14.2923089938789,14.5822427646227,13.4082486437421,13.6411462628641,3182192.25595238,0.425,1.0
2011-08-12,29.9,30.68,29.62,30.47,1140200,14.2115077790814,14.5822427646227,14.0784234252974,14.4824294992847,2398899.57701614,0.0,1.0
2011-08-15,31.5,31.52,30.1,30.15,1466500,14.9719898007045,14.9814958259748,14.3065680317843,14.33033309496,3085411.53279615,0.0,1.0
2011-08-16,31.67,31.84,30.85,31.04,1136300,15.052791015502,15.1335922302994,14.6630439794201,14.7533512194879,2390694.2548355,0.0,1.0
2011-08-17,31.97,32.31,31.67,31.82,982400,15.1953813945563,15.3569838241512,15.052791015502,15.1240862050291,2066899.61801496,0.0,1.0
2011-08-18,30.9,31.6,30.58,30.89,1841400,14.6868090425959,15.019519927056,14.5347126382712,14.6820560299607,3874174.42651947,0.0,1.0
2011-08-19,30.01,30.84,29.94,30.23,1782900,14.263790918068,14.658290966785,14.230519829622,14.3683571960412,3751094.59380993,0.0,1.0
2011-08-22,29.84,30.83,29.37,30.83,1946700,14.1829897032706,14.6535379541499,13.9595981094188,14.6535379541499,4095718.12539669,0.0,1.0
2011-08-23,30.14,30.26,29.55,29.99,2387900,14.3255800823249,14.3826162339466,14.0451523368514,14.2542848927977,5023971.49619087,0.0,1.0
2011-08-24,30.72,30.93,30.07,30.14,1664900,14.6012548151633,14.7010680805013,14.2923089938789,14.3255800823249,3502830.99962652,0.0,1.0
2011-08-25,30.57,31.29,30.03,31.06,1584800,14.5299596256361,14.8721765353665,14.2732969433383,14.7628572447582,3334306.30560882,0.0,1.0
2011-08-26,31.45,31.8,29.89,30.34,1297000,14.9482247375288,15.1145801797589,14.2067547664463,14.4206403350278,2728795.60725305,0.0,1.0
2011-08-29,32.63,32.64,31.77,31.77,743600,15.5090802284758,15.513833241111,15.1003211418534,15.1003211418534,1564481.42910823,0.0,1.0
2011-08-30,32.63,32.87,31.82,32.47,641600,15.5090802284758,15.6231525317193,15.1240862050291,15.4330320263135,1349880.69515309,0.0,1.0
2011-08-31,32.76,33.08,32.45,32.83,511500,15.5708693927327,15.7229657970573,15.4235260010432,15.6041404811787,1076159.56292208,0.0,1.0
2011-09-01,31.95,32.85,31.68,32.78,894000,15.185875369286,15.613646506449,15.0575440281371,15.580375418003,1880912.31525384,0.0,1.0
2011-09-02,30.83,31.65,30.72,31.21,928400,14.6535379541499,15.0432849902317,14.6012548151633,14.8341524342853,1953287.46474458,0.0,1.0
2011-09-06,30.79,30.95,29.81,29.83,758800,14.6345259036093,14.7105741057716,14.1687306653651,14.1782366906354,1596461.14632507,0.0,1.0
2011-09-07,32.18,32.18,30.65,31.28,825400,15.2951946598943,15.2951946598943,14.5679837267173,14.8674235227314,1736582.80202519,0.0,1.0
2011-09-08,31.82,32.49,31.74,32.13,722900,15.1240862050291,15.4425380515838,15.086062103948,15.2714295967186,1520930.10368792,0.0,1.0
2011-09-09,30.78,31.89,30.49,31.57,1131900,14.6297728909741,15.1573572934752,14.491935524555,15.0052608891505,2381436.96827273,0.0,1.0
2011-09-12,30.43,30.81,29.84,30.36,1348300,14.4634174487441,14.6440319288796,14.1829897032706,14.4301463602981,2836727.1528599,0.0,1.0
2011-09-13,30.23,30.77,30.025,30.53,1510900,14.3683571960412,14.625019878339,14.2709204370207,14.5109475750955,3178825.96992956,0.0,1.0
2011-09-14,30.6,31.03,29.93,30.46,1382000,14.5442186635415,14.7485982068527,14.2257668169869,14.4776764866495,2907629.55221567,0.0,1.0
2011-09-15,30.97,31.07,30.61,30.86,700700,14.7200801310419,14.7676102573933,14.5489716761767,14.6677969920553,1474222.88512121,0.0,1.0
2011-09-16,31.32,31.41,30.72,31.1,1323300,14.8864355732719,14.9292126869882,14.6012548151633,14.7818692952988,2784128.93375325,0.0,1.0
2011-09-19,30.49,30.91,30.14,30.64,1411200,14.491935524555,14.691562055231,14.3255800823249,14.5632307140821,2969064.27213222,0.0,1.0
2011-09-20,29.89,30.58,29.89,30.5,1462200,14.2067547664463,14.5347126382712,14.2067547664463,14.4966885371901,3076364.6391098,0.0,1.0
2011-09-21,28.1,30.03,27.99,29.88,1312200,13.3559655047555,14.2732969433383,13.3036823657689,14.2020017538111,2760775.32446989,0.0,1.0
2011-09-22,26.91,27.68,26.5,27.16,1192600,12.7903570011733,13.1563389740794,12.5954834831324,12.9091823170519,2509145.44426368,0.0,1.0
2011-09-23,27.09,27.275,26.43,26.77,1083000,12.8759112286059,12.9638419623561,12.5622123946864,12.7238148242813,2278554.85170012,0.0,1.0
2011-09-26,27.92,27.97,27.29,27.39,925900,13.2704112773229,13.2941763404986,12.9709714813088,13.0185016076602,1948027.64283392,0.0,1.0
2011-09-27,28.31,28.98,28.17,28.82,997100,13.4557787700935,13.7742306166482,13.3892365932015,13.6981824144859,2097827.37084967,0.0,1.0
2011-09-28,27.93,28.66,27.83,28.34,1407100,13.275164289958,13.6221342123235,13.2276341636066,13.4700378079989,2960438.16419875,0.0,1.0
2011-09-29,28.67,28.73,28.18,28.73,1040600,13.6268872249587,13.6554053007696,13.3939896058366,13.6554053007696,2189348.27209524,0.0,1.0
2011-09-30,28.26,28.77,28.23,28.27,1656600,13.4320137069178,13.6744173513101,13.4177546690123,13.4367667195529,3485368.39088311,0.0,1.0
2011-10-03,26.51,28.31,26.41,28.03,1361300,12.6002364957675,13.4557787700935,12.5527063694161,13.3226944163095,2864078.22679536,0.0,1.0
2011-10-04,27.33,27.37,25.635,26.14,2191200,12.9899835318494,13.0089955823899,12.1843478901924,12.4243750282672,4610128.70825973,0.0,1.0
2011-10-05,26.8,27.43,25.82,27.34,1182800,12.7380738621867,13.0375136582008,12.2722786239426,12.9947365444845,2488526.94237387,0.0,1.0
2011-10-06,27.5,27.53,26.42,26.81,916500,13.0707847466468,13.0850437845522,12.5574593820512,12.7428268748219,1928250.71244983,0.0,1.0
2011-10-07,26.52,27.865,26.45,27.63,876100,12.6049895084027,13.2442697078296,12.5717184199567,13.1325739109037,1843251.99037347,0.0,1.0
2011-10-10,27.73,27.79,26.8207,27.02,831400,13.1801040372551,13.208622113066,12.7479125983415,12.8426401401599,1749206.37461079,0.0,1.0
2011-10-11,27.11,27.75,26.88,27.53,858700,12.8854172538762,13.1896100625254,12.7760979632679,13.0850437845522,1806643.62987524,0.0,1.0
2011-10-12,27.83,28.316,27.14,27.4,830400,13.2276341636066,13.4586305776746,12.8996762917816,13.0232546202954,1747102.44584651,0.0,1.0
2011-10-13,27.86,28.15,27.12,27.57,909400,13.241893201512,13.3797305679312,12.8901702665113,13.1040558350928,1913312.81822354,0.0,1.0
2011-10-14,28.7,28.85,28.09,28.13,598800,13.6411462628641,13.7124414523913,13.3512124921203,13.3702245426609,1259832.54404251,0.0,1.0
2011-10-17,28.17,28.56,28.03,28.51,825600,13.3892365932015,13.5746040859721,13.3226944163095,13.5508390227964,1737003.58777804,0.0,1.0
2011-10-18,29.08,29.18,28.05,28.23,998900,13.8217607429996,13.869290869351,13.3322004415797,13.4177546690123,2101614.44262535,0.0,1.0
2011-10-19,28.57,29.16,28.39,28.78,768000,13.5793570986072,13.8597848440808,13.4938028711746,13.6791703639453,1615817.29095632,0.0,1.0
2011-10-20,28.83,28.88,27.98,28.58,862900,13.702935427121,13.7267004902967,13.2989293531337,13.5841101112424,1815480.13068516,0.0,1.0
2011-10-21,29.66,29.76,29.21,29.49,933700,14.097435475838,14.1449656021894,13.8835499072565,14.0166342610405,1964438.2871952,0.0,1.0
2011-10-24,30.64,30.85,29.59,29.63,993400,14.5632307140821,14.6630439794201,14.064164387392,14.0831764379325,2090042.83442188,0.0,1.0
2011-10-25,30.07,30.5194,30.01,30.46,641200,14.2923089938789,14.5059093817023,14.263790918068,14.4776764866495,1349039.12364738,0.0,1.0
2011-10-26,30.32,30.6,29.69,30.44,681300,14.4111343097575,14.5442186635415,14.1116945137434,14.4681704613792,1433406.66709445,0.0,1.0
2011-10-27,31.62,32.1,31.04,31.45,1327700,15.0290259523263,15.2571705588132,14.7533512194879,14.9482247375288,2793386.22031601,0.0,1.0
2011-10-28,31.42,32.27,30.89,31.73,1140200,14.9339656996234,15.3379717736106,14.6820560299607,15.0813090913128,2398899.57701613,0.0,1.0
2011-10-31,30.98,31.43,30.71,30.93,926600,14.724833143677,14.9387187122585,14.5965018025281,14.7010680805013,1949500.39296891,0.0,1.0
2011-11-01,29.7,30.83,29.64,29.74,2984200,14.1164475263786,14.6535379541499,14.0879294505677,14.1354595769191,6278544.21832269,0.0,1.0
2011-11-02,30.43,30.79,29.89,30.13,925300,14.4634174487441,14.6345259036093,14.2067547664463,14.3208270696898,1946765.28557536,0.0,1.0
2011-11-03,30.91,31.2,30.04,30.83,869800,14.691562055231,14.8293994216502,14.2780499559735,14.6535379541499,1829997.2391586,0.0,1.0
2011-11-04,30.86,31.02,30.22,30.67,608300,14.6677969920553,14.7438451942176,14.3636041834061,14.5774897519875,1279819.86730303,0.0,1.0
2011-11-07,30.81,31.17,30.28,30.75,898700,14.6440319288796,14.8151403837448,14.3921222592169,14.6155138530687,1890800.78044588,0.0,1.0
2011-11-08,31.16,31.25,30.06,31.12,581800,14.8103873711096,14.8531644848259,14.2875559812437,14.791375320569,1224065.75504998,0.0,1.0
2011-11-09,29.12,30.23,28.96,29.99,787400,14.0427758305338,14.5780602114367,13.9656177215748,14.4623230479983,1632803.10650152,0.425,1.0
2011-11-10,29.35,29.55,28.97,29.55,807100,14.1536906121623,14.2501382483611,13.9704401033848,14.2501382483611,1673654.28912545,0.0,1.0
2011-11-11,30.2,30.29,29.38,29.67,694800,14.5635930660069,14.6069945022963,14.1681577575922,14.3080068300803,1440781.81152813,0.0,1.0
2011-11-14,29.59,30.0786,29.35,30.01,840300,14.2694277756008,14.5050493508343,14.1536906121623,14.4719678116181,1742499.93699927,0.0,1.0
2011-11-15,29.61,29.99,29.04,29.39,587300,14.2790725392207,14.4623230479983,14.0041967760543,14.1729801394021,1217862.92157523,0.0,1.0
2011-11-16,29.26,29.9,29.24,29.35,518500,14.1102891758729,14.4189216117088,14.100644412253,14.1536906121623,1075194.83200538,0.0,1.0
2011-11-17,28.91,29.39,28.69,29.18,571500,13.9415058125252,14.1729801394021,13.8354134127066,14.0717101213934,1185099.02891239,0.0,1.0
2011-11-18,28.9,29.1,28.75,28.98,610600,13.9366834307152,14.0331310669139,13.8643477035662,13.9752624851947,1266179.29493247,0.0,1.0
2011-11-21,27.88,28.55,27.64,28.41,986300,13.4448004861017,13.7679000673675,13.3290633226633,13.7003867220284,2045254.8945167,0.0,1.0
2011-11-22,27.6,28.06,27.37,27.83,823400,13.3097737954235,13.5316033586806,13.198859013795,13.4206885770521,1707455.01383458,0.0,1.0
2011-11-23,26.58,27.36,26.56,27.35,651300,12.8178908508101,13.1940366319851,12.8082460871902,13.1892142501751,1350577.42350068,0.0,1.0
2011-11-25,26.55,27.15,26.44,26.44,277600,12.8034237053802,13.0927666139764,12.750377505471,12.750377505471,575649.152101628,0.0,1.0
2011-11-28,27.43,27.51,27.04,27.43,718700,13.2277933046546,13.2663723591341,13.0397204140671,13.2277933046546,1490342.38334092,0.0,1.0
2011-11-29,27.44,27.62,27.17,27.48,577900,13.2326156864646,13.3194185590434,13.1024113775963,13.2519052137043,1198370.47910493,0.0,1.0
2011-11-30,28.84,28.93,28.18,28.3,1376000,13.9077491398556,13.951150576145,13.5894719403998,13.6473405221191,2853361.79139711,0.0,1.0
2011-12-01,28.65,28.97,28.49,28.73,776500,13.8161238854668,13.9704401033848,13.7389657765078,13.8547029399463,1610200.16789234,0.0,1.0
2011-12-02,28.4,29.11,28.35,28.92,667400,13.6955643402184,14.0379534487239,13.6714524311687,13.9463281943351,1383963.4153913,0.0,1.0
2011-12-05,28.93,29.21,28.63,28.88,580500,13.951150576145,14.0861772668232,13.8064791218469,13.9270386670954,1203762.00574566,0.0,1.0
2011-12-06,28.71,29.11,28.56,28.94,503400,13.8450581763264,14.0379534487239,13.7727224491774,13.955972957955,1043882.50420735,0.0,1.0
2011-12-07,29.1,29.255,28.25,28.53,581500,14.0331310669139,14.107877984968,13.6232286130694,13.7582553037476,1205835.66983824,0.0,1.0
2011-12-08,28.35,28.895,28.2,28.88,703800,13.6714524311687,13.9342722398103,13.5991167040197,13.9270386670954,1459444.7883614,0.0,1.0
2011-12-09,28.76,29.22,28.33,28.37,820200,13.8691700853761,14.0909996486332,13.6618076675489,13.6810971947886,1700819.28873831,0.0,1.0
2011-12-12,28.55,28.63,28.28,28.47,633100,13.7679000673675,13.8064791218469,13.6376957584992,13.729321012888,1312836.73701563,0.0,1.0
2011-12-13,28.19,28.89,28.06,28.62,642300,13.5942943222098,13.9318610489053,13.5316033586806,13.801656740037,1331914.44666741,0.0,1.0
2011-12-14,28.56,28.71,27.89,27.92,720900,13.7727224491774,13.8450581763264,13.4496228679117,13.4640900133415,1494904.4443446,0.0,1.0
2011-12-15,28.79,28.91,28.42,28.87,508700,13.8836372308059,13.9415058125252,13.7052091038383,13.9222162852854,1054872.92389805,0.0,1.0
2011-12-16,29.16,29.647,28.99,29.17,937500,14.0620653577736,14.2969153519174,13.9800848670046,14.0668877395835,1944060.08679853,0.0,1.0
2011-12-19,28.79,29.46,28.77,29.35,643400,13.8836372308059,14.2067368120716,13.8739924671861,14.1536906121623,1334195.47716926,0.0,1.0
2011-12-20,30.0,30.09,29.28,29.37,782400,14.4671454298082,14.5105468660976,14.1199339394928,14.1633353757822,1622434.78603859,0.0,1.0
2011-12-21,29.99,30.14,29.67,30.01,578300,14.4623230479983,14.5346587751473,14.3080068300803,14.4719678116181,1199199.94474196,0.0,1.0
2011-12-22,29.83,30.7,29.75,30.04,1170400,14.3851649390393,14.8047121565037,14.3465858845598,14.4864349570479,2427016.45396161,0.0,1.0
2011-12-23,29.98,30.25,29.89,29.92,648200,14.4575006661883,14.5877049750566,14.4140992298989,14.4285663753287,1344149.06481367,0.0,1.0
2011-12-27,30.04,30.3,29.81,29.91,499500,14.4864349570479,14.6118168841063,14.3755201754194,14.4237439935188,1035795.21424626,0.0,1.0
2011-12-28,29.79,30.2,29.7,30.11,429100,14.3658754117995,14.5635930660069,14.3224739755101,14.5201916297175,889809.262128272,0.0,1.0
2011-12-29,29.91,30.16,29.75,29.89,582500,14.4237439935188,14.5443035387672,14.3465858845598,14.4140992298989,1207909.33393082,0.0,1.0
2011-12-30,29.67,30.24,29.67,29.96,538700,14.3080068300803,14.5828825932467,14.3080068300803,14.4478559025684,1117082.8466756,0.0,1.0
2012-01-03,29.95,30.72,29.68,30.29,502200,14.4430335207585,14.8143569201236,14.3128292118902,14.6069945022963,1041394.10729624,0.0,1.0
2012-01-04,29.71,29.9696,29.61,29.79,650600,14.32729635732,14.452485389106,14.2790725392207,14.3658754117995,1349125.85863588,0.0,1.0
2012-01-05,29.98,30.2,29.34,29.55,414100,14.4575006661883,14.5635930660069,14.1488682303524,14.2501382483611,858704.300739495,0.0,1.0
2012-01-06,30.02,30.4,29.67,30.13,473700,14.4767901934281,14.6600407022056,14.3080068300803,14.5298363933374,982294.680657563,0.0,1.0
2012-01-09,29.92,30.15,29.78,30.03,381500,14.4285663753287,14.5394811569572,14.3610530299896,14.481612575238,791102.851321219,0.0,1.0
2012-01-10,30.47,30.64,30.2,30.29,440100,14.6937973748752,14.7757778656441,14.5635930660069,14.6069945022963,912619.567146705,0.0,1.0
2012-01-11,30.83,30.93,30.39,30.84,678400,14.8674031200329,14.9156269381322,14.6552183203957,14.8722255018428,1406773.72040974,0.0,1.0
2012-01-12,30.77,30.96,30.37,30.93,373300,14.8384688291733,14.9300940835621,14.6455735567758,14.9156269381322,774098.805762019,0.0,1.0
2012-01-13,30.74,30.81,30.37,30.44,400700,14.8240016837435,14.857758356413,14.6455735567758,14.6793302294454,830917.201898851,0.0,1.0
2012-01-17,30.98,31.2499,30.86,30.93,643700,14.9397388471819,15.0698949322321,14.8818702654627,14.9156269381322,1334817.57639704,0.0,1.0
2012-01-18,31.82,31.93,30.97,30.97,934200,15.3448189192166,15.3978651191258,14.934916465372,14.934916465372,1937216.995293,0.0,1.0
2012-01-19,31.69,32.09,31.63,31.9,815300,15.2821279556874,15.4750232280848,15.2531936648278,15.383397973696,1690658.33468464,0.0,1.0
2012-01-20,32.25,32.25,31.61,31.65,1502000,15.5521813370438,15.5521813370438,15.2435489012079,15.2628384284476,3114643.46706283,0.0,1.0
2012-01-23,32.53,32.75,32.19,32.24,594700,15.687208027722,15.7933004275406,15.5232470461842,15.5473589552339,1233208.03586037,0.0,1.0
2012-01-24,32.53,32.74,32.29,32.36,607200,15.687208027722,15.7884780457307,15.5714708642835,15.6052275369531,1259128.83701768,0.0,1.0
2012-01-25,33.13,33.16,32.45,32.45,621100,15.9765509363182,15.991018081748,15.6486289732425,15.6486289732425,1287952.76790461,0.0,1.0
2012-01-26,33.16,33.57,33.06,33.25,422000,15.991018081748,16.1887357359554,15.9427942636486,16.0344195180374,875086.247070915,0.0,1.0
2012-01-27,33.39,33.47,32.96,32.96,513600,16.1019328633765,16.140511917856,15.8945704455493,15.8945704455493,1065033.87795171,0.0,1.0
2012-01-30,32.76,33.09,32.7,32.98,750500,15.7981228093505,15.9572614090784,15.7691885184909,15.9042152091691,1556284.90148513,0.0,1.0
2012-01-31,33.09,33.16,32.61,32.97,691100,15.9572614090784,15.991018081748,15.7257870822015,15.8993928273592,1433109.25438557,0.0,1.0
2012-02-01,33.48,33.6,33.2,33.39,949700,16.1453342996659,16.2032028813852,16.0103076089877,16.1019328633765,1969358.78872808,0.0,1.0
2012-02-02,33.24,33.6,33.17,33.48,869600,16.0295971362275,16.2032028813852,15.9958404635579,16.1453342996659,1803258.29491201,0.0,1.0
2012-02-03,33.66,33.87,33.31,33.62,999000,16.2321371722448,16.3334071902534,16.063353808897,16.212847645005,2071590.42849252,0.0,1.0
2012-02-06,33.58,33.9,33.32,33.63,875100,16.1935581177653,16.3478743356833,16.068176190707,16.217670026815,1814663.44742123,0.0,1.0
2012-02-07,33.25,33.72,33.25,33.64,1426800,16.0344195180374,16.2610714631044,16.0344195180374,16.2224924086249,2958703.92730043,0.0,1.0
2012-02-08,33.53,33.71,32.805,32.89,1244600,16.1694462087156,16.2562490812945,15.8198235274953,15.8608137728797,2580882.32963143,0.0,1.0
2012-02-09,33.39,33.65,33.14,33.59,636400,16.1019328633765,16.2273147904349,15.9813733181281,16.1983804995752,1319679.82852116,0.0,1.0
2012-02-10,32.82,33.31,32.65,33.175,658700,15.8270571002102,16.063353808897,15.7450766094412,15.9982516544629,1365922.53778581,0.0,1.0
2012-02-13,33.02,33.45,32.91,33.2,605000,15.9235047364089,16.1308671542361,15.8704585364996,16.0103076089877,1254566.77601399,0.0,1.0
2012-02-14,32.89,33.01,32.5,33.01,706500,15.8608137728797,15.9186823545989,15.6727408822922,15.9186823545989,1465043.68141138,0.0,1.0
2012-02-15,32.22,32.58,32.17,32.44,633400,15.7426654185363,15.9185611215367,15.7182354597862,15.8501572370365,1296359.12708723,0.425,1.0
2012-02-16,32.47,32.69,32.2,32.22,948100,15.8648152122866,15.9723070307868,15.7328934350363,15.7426654185363,1940445.3558437,0.0,1.0
2012-02-17,32.8,32.8,32.26,32.57,1089800,16.0260529400369,16.0260529400369,15.7622093855363,15.9136751297867,2230458.12551257,0.0,1.0
2012-02-21,32.28,32.91,31.95,32.8,702000,15.7719813690363,16.0797988492871,15.610743641286,16.0260529400369,1436760.51028613,0.0,1.0
2012-02-22,31.91,32.44,31.61,32.18,625000,15.5911996742859,15.8501572370365,15.4446199217856,15.7231214515362,1279167.12098124,0.0,1.0
2012-02-23,32.39,32.5,31.87,31.98,653700,15.8257272782865,15.8794731875366,15.5716557072859,15.625401616536,1337906.4751767,0.0,1.0
2012-02-24,32.2,32.51,32.1515,32.42,387000,15.7328934350363,15.8843591792866,15.7091963750487,15.8403852535365,792060.281311583,0.0,1.0
2012-02-27,32.22,32.42,31.62,31.94,447700,15.7426654185363,15.8403852535365,15.4495059135356,15.605857649536,916292.992101282,0.0,1.0
2012-02-28,32.21,32.31,31.93,32.3,503800,15.7377794267863,15.7866393442864,15.600971657786,15.7817533525364,1031111.03288056,0.0,1.0
2012-02-29,32.0,32.54,31.9132,32.22,935900,15.635173600036,15.8990171545366,15.5927631916459,15.7426654185363,1915476.01364215,0.0,1.0
2012-03-01,32.03,32.21,31.89,32.02,615800,15.6498315752861,15.7377794267863,15.5814276907859,15.6449455835361,1260337.78096039,0.0,1.0
2012-03-02,31.85,32.29,31.74,32.05,1301700,15.5618837237859,15.7768673607864,15.5081378145357,15.6596035587861,2664146.94621004,0.0,1.0
2012-03-05,32.19,32.2,31.56,31.78,1265800,15.7280074432862,15.7328934350363,15.4201899630355,15.5276817815358,2590671.5867809,0.0,1.0
2012-03-06,31.63,32.11,31.56,31.86,1752200,15.4543919052856,15.6889195092862,15.4201899630355,15.5667697155359,3586170.60701333,0.0,1.0
2012-03-07,31.53,31.8,31.37,31.76,736200,15.4055319877855,15.5374537650358,15.3273561197853,15.5179097980358,1506756.53514622,0.0,1.0
2012-03-08,31.35,31.76,31.32,31.72,728800,15.3175841362853,15.5179097980358,15.3029261610353,15.4983658310357,1491611.19643381,0.0,1.0
2012-03-09,31.38,31.7,31.23,31.42,1247200,15.3322421115353,15.4885938475357,15.2589522352852,15.3517860785354,2552603.57326049,0.0,1.0
2012-03-12,31.36,31.57,31.31,31.35,602800,15.3224701280353,15.4250759547855,15.2980401692853,15.3175841362853,1233731.10484399,0.0,1.0
2012-03-13,32.02,32.17,31.45,31.45,1145600,15.6449455835361,15.7182354597862,15.3664440537854,15.3664440537854,2344662.16607377,0.0,1.0
2012-03-14,32.09,32.41,31.94,32.0,1276200,15.6791475257861,15.8354992617865,15.605857649536,15.635173600036,2611956.92767402,0.0,1.0
2012-03-15,32.54,32.54,31.86,32.04,891200,15.8990171545366,15.8990171545366,15.5667697155359,15.6547175670361,1823989.98114958,0.0,1.0
2012-03-16,32.69,32.92,32.6,32.65,1357700,15.9723070307868,16.0846848410371,15.9283331050367,15.9527630637868,2778760.32024997,0.0,1.0
2012-03-19,32.61,32.85,32.41,32.54,991800,15.9332190967867,16.050482898787,15.8354992617865,15.8990171545366,2029884.72094271,0.0,1.0
2012-03-20,32.72,32.85,32.35,32.39,791400,15.9869650060368,16.050482898787,15.8061833112864,15.8257272782865,1619732.57527129,0.0,1.0
2012-03-21,32.73,32.87,32.47,32.74,884900,15.9918509977869,16.060254882287,15.8648152122866,15.9967369895369,1811095.97657008,0.0,1.0
2012-03-22,32.29,32.45,32.0,32.4,921300,15.7768673607864,15.8550432287865,15.635173600036,15.8306132700365,1885594.66969602,0.0,1.0
2012-03-23,32.57,32.64,32.065,32.24,898300,15.9136751297867,15.9478770720368,15.6669325464111,15.7524374020363,1838521.31964392,0.0,1.0
2012-03-26,32.81,33.02,32.6,32.83,959100,16.0309389317869,16.1335447585372,15.9283331050367,16.040710915287,1962958.69717298,0.0,1.0
2012-03-27,32.94,33.19,32.78,32.84,650000,16.0944568245371,16.2166066182874,16.0162809565369,16.045596907037,1330333.80582049,0.0,1.0
2012-03-28,32.99,32.99,32.61,32.84,851200,16.1188867832871,16.1188867832871,15.9332190967867,16.045596907037,1742123.28540678,0.0,1.0
2012-03-29,33.02,33.12,32.56,32.76,788500,16.1335447585372,16.1824046760373,15.9087891380367,16.0065089730369,1613797.23982993,0.0,1.0
2012-03-30,33.32,33.43,33.08,33.2,945100,16.2801245110375,16.3338704202876,16.1628607090372,16.2214926100374,1934305.353663,0.0,1.0
2012-04-02,33.51,33.66,33.16,33.26,746200,16.3729583542877,16.4462482305379,16.2019486430373,16.2508085605374,1527223.20908193,0.0,1.0
2012-04-03,33.55,33.73,33.43,33.51,754900,16.3925023212878,16.480450172788,16.3338704202876,16.3729583542877,1545029.21540598,0.0,1.0
2012-04-04,33.27,33.56,33.12,33.23,1071300,16.2556945522875,16.3973883130378,16.1824046760373,16.2361505852874,2192594.77873152,0.0,1.0
2012-04-05,33.26,33.36,33.08,33.1,543400,16.2508085605374,16.2996684780376,16.1628607090372,16.1726326925373,1112159.06166593,0.0,1.0
2012-04-09,32.98,33.18,32.67,32.7,627200,16.1140007915371,16.2117206265374,15.9625350472868,15.9771930225368,1283669.7892471,0.0,1.0
2012-04-10,32.18,33.075,32.05,32.89,1033100,15.7231214515362,16.1604177131622,15.6596035587861,16.070026865787,2114412.08429716,0.0,1.0
2012-04-11,32.48,32.51,31.99,32.47,780400,15.8697012040366,15.8843591792866,15.630287608286,15.8648152122866,1597219.23394201,0.0,1.0
2012-04-12,32.83,32.88,32.37,32.49,703600,16.040710915287,16.065140874037,15.8159552947864,15.8745871957866,1440035.17811584,0.0,1.0
2012-04-13,32.51,32.93,32.46,32.72,822800,15.8843591792866,16.0895708327871,15.8599292205365,15.9869650060368,1683997.93142938,0.0,1.0
2012-04-16,33.18,33.43,32.73,32.73,483100,16.2117206265374,16.3338704202876,15.9918509977869,15.9918509977869,988745.017833658,0.0,1.0
2012-04-17,33.5,33.77,33.26,33.44,435100,16.3680723625377,16.499994139788,16.2508085605374,16.3387564120377,890504.982942302,0.0,1.0
2012-04-18,33.29,33.58,33.24,33.39,331100,16.2654665357875,16.4071602965378,16.2410365770374,16.3143264532876,677651.574011022,0.0,1.0
2012-04-19,33.51,33.64,33.03,33.27,686100,16.3729583542877,16.4364762470379,16.1384307502872,16.2556945522875,1404218.49872837,0.0,1.0
2012-04-20,34.04,34.2,33.73,33.9,671600,16.6319159170383,16.7100917850385,16.480450172788,16.5635120325382,1374541.82152161,0.0,1.0
2012-04-23,33.73,33.77,33.46,33.54,549300,16.480450172788,16.499994139788,16.3485283955377,16.3876163295378,1124234.39928799,0.0,1.0
2012-04-24,34.27,34.36,33.84,33.84,535100,16.7442937272886,16.7882676530387,16.5341960820381,16.5341960820381,1095171.7222993,0.0,1.0
2012-04-25,34.61,34.77,34.31,34.51,700000,16.910417446789,16.9885933147891,16.7638376942886,16.8615575292889,1432667.17549899,0.0,1.0
2012-04-26,34.68,34.77,34.48,34.61,496300,16.944619389039,16.9885933147891,16.8468995540388,16.910417446789,1015761.02742879,0.0,1.0
2012-04-27,34.61,34.88,34.39,34.85,721100,16.910417446789,17.0423392240393,16.8029256282887,17.0276812487892,1475851.85750331,0.0,1.0
2012-04-30,34.73,34.89,34.28,34.62,573500,16.9690493477891,17.0472252157893,16.7491797190386,16.915303438539,1173763.75021239,0.0,1.0
2012-05-01,34.89,35.34,34.59,34.77,498700,17.0472252157893,17.2670948445398,16.9006454632889,16.9885933147891,1020673.02917335,0.0,1.0
2012-05-02,35.48,35.53,34.48,34.61,1178200,17.3354987290399,17.35992868779,16.8468995540388,16.910417446789,2411383.52310416,0.0,1.0
2012-05-03,35.37,35.775,35.27,35.54,735900,17.2817528197898,17.4796354856653,17.2328929022897,17.36481467954,1506142.53492815,0.0,1.0
2012-05-04,35.14,35.23,34.84,35.11,881400,17.1693750095396,17.2133489352897,17.0227952570392,17.1547170342895,1803932.64069258,0.0,1.0
2012-05-07,35.02,35.195,34.83,35.07,882400,17.1107431085394,17.1962479641646,17.0179092652892,17.1351730672895,1805979.30808616,0.0,1.0
2012-05-08,35.23,35.25,34.76,34.76,625800,17.2133489352897,17.2231209187897,16.9837073230391,16.9837073230391,1280804.45489609,0.0,1.0
2012-05-09,35.15,35.44,34.85,34.95,583200,17.1742610012896,17.3159547620399,17.0276812487892,17.0765411662894,1193616.42393001,0.0,1.0
2012-05-10,35.0,35.24,34.8,34.85,804500,17.1009711250394,17.2182349270397,17.0032512900392,17.0276812487892,1646543.91812705,0.0,1.0
2012-05-11,35.01,35.36,34.752,34.88,892800,17.1058571167894,17.2768668280398,16.9797985296391,17.0423392240393,1827264.64897929,0.0,1.0
2012-05-14,34.55,34.78,34.515,34.66,883900,16.8811014962889,16.9934793065392,16.8640005251639,16.934847405539,1809049.30917651,0.0,1.0
2012-05-15,34.29,34.56,34.18,34.47,676200,16.7540657107886,16.8859874880389,16.7003198015385,16.8420135622888,1383956.49153203,0.0,1.0
2012-05-16,34.06,34.46,34.02,34.35,962000,16.6416879005384,16.8371275705388,16.6221439335383,16.7833816612887,1968894.03261432,0.0,1.0
2012-05-17,32.65,33.74,32.65,33.74,833500,16.1604177131622,16.6999232355925,16.1604177131622,16.6999232355925,1683977.2017672,0.425,1.0
2012-05-18,32.09,32.86,32.01,32.6,589100,15.8832405640238,16.2643591440892,15.8436438284326,16.1356697534177,1190199.12364854,0.0,1.0
2012-05-21,32.61,32.69,32.05,32.23,775700,16.1406193453666,16.1802160809578,15.8634421962282,15.9525348513084,1567199.89851328,0.0,1.0
2012-05-22,32.48,32.76,32.32,32.73,753200,16.0762746500309,16.2148632246002,15.9970811788485,16.2000144487534,1521741.60572412,0.0,1.0
2012-05-23,32.67,32.7,31.97,32.26,566000,16.17031689706,16.1851656729067,15.823845460637,15.9673836271551,1143528.60971834,0.0,1.0
2012-05-24,32.75,32.93,32.29,32.72,493800,16.2099136326513,16.2990062877315,15.9822324030018,16.1950648568045,997657.999079352,0.0,1.0
2012-05-25,32.55,32.82,32.39,32.77,410700,16.1109217936732,16.2445607762936,16.0317283224908,16.2198128165491,829765.371044738,0.0,1.0
2012-05-29,33.07,33.13,32.67,32.74,530300,16.3683005750161,16.3979981267095,16.17031689706,16.2049640407024,1071401.45182621,0.0,1.0
2012-05-30,32.08,32.88,32.06,32.83,709700,15.8782909720749,16.274258327987,15.8683917881771,16.2495103682425,1433855.57299841,0.0,1.0
2012-05-31,32.26,32.56,31.84,32.15,674500,15.9673836271551,16.1158713856221,15.7595007653012,15.9129381157172,1362738.59939049,0.0,1.0
2012-06-01,31.56,32.03,31.5,31.71,634000,15.620912190732,15.8535430123304,15.5912146390386,15.6951560699655,1280913.67237001,0.0,1.0
2012-06-04,31.51,31.73,31.14,31.66,567100,15.5961642309875,15.7050552538633,15.4130293288782,15.670408110221,1145751.01514359,0.0,1.0
2012-06-05,32.16,32.27,31.35,31.53,589200,15.9178877076661,15.972333219104,15.5169707598051,15.6060634148853,1190401.16050538,0.0,1.0
2012-06-06,32.7,32.77,32.26,32.38,1201600,16.1851656729067,16.2198128165491,15.9673836271551,16.0267787305419,2427674.8717978,0.0,1.0
2012-06-07,32.42,33.25,32.41,33.0,810600,16.0465770983375,16.4573932300963,16.0416275063886,16.3336534313738,1637710.76155068,0.0,1.0
2012-06-08,32.98,33.0,32.4,32.45,583800,16.323754247476,16.3336534313738,16.0366779144397,16.0614258741842,1179491.17023598,0.0,1.0
2012-06-11,32.15,33.28,32.11,33.27,424200,15.9129381157172,16.472242005943,15.8931397479216,16.4672924139941,857040.346718229,0.0,1.0
2012-06-12,32.29,32.51,31.99,32.19,815100,15.9822324030018,16.0911234258776,15.8337446445348,15.9327364835128,1646802.42010851,0.0,1.0
2012-06-13,32.17,32.46,32.0,32.29,1168300,15.922837299615,16.0663754661331,15.8386942364837,15.9822324030018,2360396.59846984,0.0,1.0
2012-06-14,32.81,32.94,32.21,32.21,480200,16.2396111843447,16.3039558796804,15.9426356674106,15.9426356674106,970180.986549018,0.0,1.0
2012-06-15,32.84,33.09,32.78,32.92,1084400,16.2544599601914,16.3781997589139,16.224762408498,16.2940566957826,2190887.6755805,0.0,1.0
2012-06-18,33.43,33.51,32.61,32.75,599500,16.5464858851765,16.5860826207677,16.1406193453666,16.2099136326513,1211210.95675997,0.0,1.0
2012-06-19,33.43,33.87,33.27,33.48,714400,16.5464858851765,16.7642679309282,16.4672924139941,16.571233844921,1443351.30526993,0.0,1.0
2012-06-20,33.43,33.68,33.29,33.43,546500,16.5464858851765,16.6702256838991,16.4771915978919,16.5464858851765,1104131.4226344,0.0,1.0
2012-06-21,32.74,33.56,32.59,33.5,811600,16.2049640407024,16.6108305805122,16.1307201614688,16.5811330288188,1639731.13011908,0.0,1.0
2012-06-22,32.75,33.0,32.55,32.97,722300,16.2099136326513,16.3336534313738,16.1109217936732,16.3188046555271,1459312.21696034,0.0,1.0
2012-06-25,32.44,32.6,32.13,32.39,614500,16.0564762822353,16.1356697534177,15.9030389318194,16.0317283224908,1241516.48528608,0.0,1.0
2012-06-26,32.6,32.81,32.33,32.53,673400,16.1356697534177,16.2396111843447,16.0020307707974,16.1010226097754,1360516.19396525,0.0,1.0
2012-06-27,32.9,32.99,32.58,32.82,449800,16.2841575118848,16.3287038394249,16.1257705695199,16.2445607762936,908761.782069447,0.0,1.0
2012-06-28,33.24,33.24,32.53,32.66,578100,16.4524436381474,16.4524436381474,16.1010226097754,16.1653673051111,1167975.06939606,0.0,1.0
2012-06-29,33.65,33.92,33.45,33.82,1511700,16.6553769080524,16.7890158906727,16.5563850690743,16.7395199711837,3054191.16486079,0.0,1.0
2012-07-02,34.1,34.1,33.59,33.82,887100,16.8781085457529,16.8781085457529,16.625679356359,16.7395199711837,1792268.95703381,0.0,1.0
2012-07-03,34.48,34.65,34.14,34.18,323300,17.0661930398112,17.1503361029425,16.8979069135485,16.9177052813441,653185.158165967,0.0,1.0
2012-07-05,34.3,34.67,34.22,34.5,575700,16.9771003847309,17.1602352868403,16.9375036491397,17.076092223709,1163126.18483189,0.0,1.0
2012-07-06,34.38,34.45,33.88,33.97,541500,17.0166971203221,17.0513442639644,16.7692175228771,16.8137638504172,1094029.57979237,0.0,1.0
2012-07-09,34.5,34.52,34.18,34.35,370800,17.076092223709,17.0859914076068,16.9177052813441,17.0018483444754,749152.665165297,0.0,1.0
2012-07-10,34.1,34.67,33.915,34.6,450700,16.8781085457529,17.1602352868403,16.7865410946982,17.125588143198,910580.113781015,0.0,1.0
2012-07-11,34.15,34.2,33.93,34.16,275100,16.9028565054974,16.9276044652419,16.7939654826216,16.9078060974463,555803.393168754,0.0,1.0
2012-07-12,33.99,34.24,33.74,33.93,493200,16.823663034315,16.9474028330375,16.6999232355925,16.7939654826216,996445.77793831,0.0,1.0
2012-07-13,34.38,34.7,34.07,34.13,413300,17.0166971203221,17.175084062687,16.8632597699062,16.8929573215996,835018.329322597,0.0,1.0
2012-07-16,34.43,34.59,34.33,34.37,319500,17.0414450800666,17.1206385512491,16.9919491605776,17.0117475283732,645507.757606024,0.0,1.0
2012-07-17,34.68,34.92,34.25,34.67,809200,17.1651848787892,17.2839750855628,16.9523524249864,17.1602352868403,1634882.24555491,0.0,1.0
2012-07-18,34.4,34.8,34.27,34.68,579200,17.0265963042199,17.224579982176,16.9622516088842,17.1651848787892,1170197.47482131,0.0,1.0
2012-07-19,33.75,34.53,33.49,34.47,820200,16.7048728275414,17.0909409995557,16.5761834368699,17.0612434478622,1657106.29980738,0.0,1.0
2012-07-20,33.53,33.71,33.31,33.54,528100,16.5959818046655,16.6850744597458,16.4870907817897,16.6009313966144,1066956.64097572,0.0,1.0
2012-07-23,33.15,33.24,32.86,33.09,575500,16.4078973106073,16.4524436381474,16.2643591440892,16.3781997589139,1162722.1111182,0.0,1.0
2012-07-24,32.72,33.25,32.54,33.25,735700,16.1950648568045,16.4573932300963,16.1059722017243,16.4573932300963,1486385.155777,0.0,1.0
2012-07-25,32.73,32.93,32.57,32.88,629100,16.2000144487534,16.2990062877315,16.120820977571,16.274258327987,1271013.86638482,0.0,1.0
2012-07-26,33.11,33.43,32.825,33.16,577600,16.3880989428117,16.5464858851765,16.247035572268,16.4128469025562,1166964.88511186,0.0,1.0
2012-07-27,33.6,34.04,33.11,33.28,974100,16.6306289483079,16.8484109940595,16.3880989428117,16.472242005943,1968041.02248521,0.0,1.0
2012-07-30,33.87,34.18,33.66,33.66,752800,16.7642679309282,16.9177052813441,16.6603265000013,16.6603265000013,1520933.45829675,0.0,1.0
2012-07-31,33.87,34.2,33.71,33.91,533500,16.7642679309282,16.9276044652419,16.6850744597458,16.7840662987238,1077866.63124511,0.0,1.0
2012-08-01,33.45,34.2799,33.45,34.06,552900,16.5563850690743,16.9671517049136,16.5563850690743,16.8583101779573,1117061.78147221,0.0,1.0
2012-08-02,33.19,33.24,32.65,33.24,781700,16.4276956784029,16.4524436381474,16.1604177131622,16.4524436381474,1579322.10992372,0.0,1.0
2012-08-03,33.43,33.79,33.28,33.41,622800,16.5464858851765,16.724671195337,16.472242005943,16.5365867012787,1258285.54440385,0.0,1.0
2012-08-06,33.33,33.87,33.3,33.55,687100,16.4969899656875,16.7642679309282,16.4821411898408,16.6058809885633,1388195.24335242,0.0,1.0
2012-08-07,32.9,33.48,32.87,33.4,603700,16.2841575118848,16.571233844921,16.2693087360381,16.5316371093298,1219696.50474728,0.0,1.0
2012-08-08,32.77,32.85,32.54,32.77,747600,16.2198128165491,16.2594095521403,16.1059722017243,16.2198128165491,1510427.54174104,0.0,1.0
2012-08-09,32.95,33.07,32.73,32.79,1025000,16.3089054716293,16.3683005750161,16.2000144487534,16.2297120004469,2070877.78261713,0.0,1.0
2012-08-10,33.17,33.27,32.82,32.97,947800,16.4177964945051,16.4672924139941,16.2445607762936,16.3188046555271,1914905.32913611,0.0,1.0
2012-08-13,33.31,33.31,32.83,33.19,694000,16.4870907817897,16.4870907817897,16.2495103682425,16.4276956784029,1402135.78647443,0.0,1.0
2012-08-14,33.25,33.51,33.15,33.51,483000,16.4573932300963,16.5860826207677,16.4078973106073,16.5860826207677,975838.01854056,0.0,1.0
2012-08-15,33.2,33.34,32.93,33.3,458500,16.4326452703518,16.5019395576364,16.2990062877315,16.4821411898408,926338.988614589,0.0,1.0
2012-08-16,33.05,33.09,32.53,32.98,744900,16.5687590489466,16.5888120099741,16.3080705555895,16.5336663671485,1485865.35221328,0.425,1.0
2012-08-17,33.23,33.25,33.01,33.15,603600,16.6589973735702,16.6690238540839,16.5487060879191,16.6188914515153,1204011.71512409,0.0,1.0
2012-08-20,33.18,33.31,32.93,33.22,642900,16.6339311722859,16.6991032956251,16.5086001658642,16.6539841333133,1282404.12798754,0.0,1.0
2012-08-21,33.33,33.45,33.21,33.23,934600,16.7091297761389,16.7692886592213,16.6489708930565,16.6589973735702,1864263.33491546,0.0,1.0
2012-08-22,33.11,33.29,32.76,33.21,484700,16.5988384904878,16.6890768151114,16.4233750814974,16.6489708930565,966839.758649183,0.0,1.0
2012-08-23,32.72,33.03,32.6392,32.98,645000,16.40332212047,16.5587325684329,16.3628151391945,16.5336663671485,1286593.03554513,0.0,1.0
2012-08-24,32.86,32.91,32.53,32.61,460800,16.4735074840661,16.4985736853504,16.3080705555895,16.3481764776444,919166.001208055,0.0,1.0
2012-08-27,32.81,32.92,32.6,32.9,648100,16.4484412827818,16.5035869256073,16.3431632373876,16.4935604450936,1292776.66098728,0.0,1.0
2012-08-28,32.97,33.02,32.56,32.78,580500,16.5286531268916,16.553719328176,16.3231102763601,16.4334015620112,1157933.73199062,0.0,1.0
2012-08-29,32.73,33.02,32.72,33.0,636000,16.4083353607268,16.553719328176,16.40332212047,16.5436928476622,1268640.57458404,0.0,1.0
2012-08-30,32.62,32.742,32.47,32.56,444200,16.3531897179013,16.4143512490351,16.2779911140483,16.3231102763601,886053.684324257,0.0,1.0
2012-08-31,32.61,32.87,32.43,32.8,1006500,16.3481764776444,16.478520724323,16.2579381530208,16.4434280425249,2007683.55081577,0.0,1.0
2012-09-04,33.01,33.02,32.3,32.55,707000,16.5487060879191,16.553719328176,16.1927660296815,16.3180970361032,1410265.54438823,0.0,1.0
2012-09-05,33.11,33.24,32.94,33.02,926400,16.5988384904878,16.6640106138271,16.513613406121,16.553719328176,1847906.64826202,0.0,1.0
2012-09-06,33.28,33.49,33.25,33.3,333628,16.6840635748545,16.7893416202488,16.6690238540839,16.6940900553683,665493.738392017,0.0,1.0
2012-09-07,33.21,33.47,33.2,33.46,161201,16.6489708930565,16.779315139735,16.6439576527996,16.7743018994781,321550.517709938,0.0,1.0
2012-09-10,33.05,33.34,33.05,33.16,658400,16.5687590489466,16.7141430163957,16.5687590489466,16.6239046917721,1313322.25519831,0.0,1.0
2012-09-11,33.1,33.3,33.0,33.0,460800,16.5938252502309,16.6940900553683,16.5436928476622,16.5436928476622,919166.001208056,0.0,1.0
2012-09-12,33.39,33.44,32.97,33.21,604900,16.7392092176801,16.7642754189644,16.5286531268916,16.6489708930565,1206604.84837403,0.0,1.0
2012-09-13,33.57,33.87,33.25,33.48,1075400,16.8294475423037,16.9798447500097,16.6690238540839,16.7843283799919,2145119.61306237,0.0,1.0
2012-09-14,34.06,34.25,33.57,33.71,886600,17.0750963148902,17.1703478797707,16.8294475423037,16.8996329058998,1768516.87645629,0.0,1.0
2012-09-17,33.75,34.18,33.74,33.92,646200,16.9196858669273,17.1352551979726,16.9146726266704,17.004910951294,1288986.69700661,0.0,1.0
2012-09-18,33.22,33.76,33.2,33.64,703000,16.6539841333133,16.9246991071842,16.6439576527996,16.8645402241018,1402286.67284996,0.0,1.0
2012-09-19,33.01,33.49,32.99,33.31,1097900,16.5487060879191,16.7893416202488,16.5386796074054,16.6991032956251,2190000.76546511,0.0,1.0
2012-09-20,32.43,32.96,32.38,32.92,1232600,16.2579381530208,16.5236398866348,16.2328719517365,16.5035869256073,2458689.26451616,0.0,1.0
2012-09-21,32.94,33.04,32.6,32.74,1254200,16.513613406121,16.5637458086897,16.3431632373876,16.4133486009837,2501775.1708228,0.0,1.0
2012-09-24,33.21,33.36,32.73,32.79,1027200,16.6489708930565,16.7241694969095,16.4083353607268,16.438414802268,2048974.21102628,0.0,1.0
2012-09-25,32.72,33.42,32.62,33.29,913400,16.40332212047,16.7542489384507,16.3531897179013,16.6890768151114,1821975.31576266,0.0,1.0
2012-09-26,32.75,33.06,32.67,32.8,778300,16.4183618412406,16.5737722892035,16.3782559191856,16.4434280425249,1552488.92955778,0.0,1.0
2012-09-27,32.87,33.14,32.58,32.77,1324600,16.478520724323,16.6138782112584,16.3331367568738,16.4283883217543,2642203.30989624,0.0,1.0
2012-09-28,32.62,32.91,32.53,32.69,606400,16.3531897179013,16.4985736853504,16.3080705555895,16.3882823996994,1209596.92520088,0.0,1.0
2012-10-01,32.38,32.78,31.94,32.74,845600,16.2328719517365,16.4334015620112,16.0122893804343,16.4133486009837,1686733.44318908,0.0,1.0
2012-10-02,32.74,32.74,32.23,32.41,758400,16.4133486009837,16.4133486009837,16.1576733478835,16.2479116725071,1512794.04365492,0.0,1.0
2012-10-03,32.72,33.11,32.52,32.83,451400,16.40332212047,16.5988384904878,16.3030573153326,16.4584677632955,900415.653093131,0.0,1.0
2012-10-04,32.68,32.93,32.52,32.87,352100,16.3832691594425,16.5086001658642,16.3030573153326,16.478520724323,702340.16715572,0.0,1.0
2012-10-05,32.64,32.97,32.61,32.79,355100,16.363216198415,16.5286531268916,16.3481764776444,16.438414802268,708324.32080942,0.0,1.0
2012-10-08,32.65,32.72,32.445,32.54,248600,16.3682294386719,16.40332212047,16.2654580134061,16.3130837958464,495886.86610313,0.0,1.0
2012-10-09,32.56,32.85,32.5,32.69,362400,16.3231102763601,16.4684942438092,16.2930308348189,16.3882823996994,722885.761366751,0.0,1.0
2012-10-10,32.69,32.78,32.44,32.62,291700,16.3882823996994,16.4334015620112,16.2629513932777,16.3531897179013,581859.206927927,0.0,1.0
2012-10-11,32.68,33.04,32.68,32.86,457500,16.3832691594425,16.5637458086897,16.3832691594425,16.4735074840661,912583.432188986,0.0,1.0
2012-10-12,32.53,32.91,32.51,32.73,272200,16.3080705555895,16.4985736853504,16.2980440750757,16.4083353607268,542962.208178889,0.0,1.0
2012-10-15,32.98,32.98,32.38,32.59,729700,16.5336663671485,16.5336663671485,16.2328719517365,16.3381499971307,1455545.64036788,0.0,1.0
2012-10-16,33.03,33.21,32.87,33.13,691700,16.5587325684329,16.6489708930565,16.478520724323,16.6088649710015,1379746.36075436,0.0,1.0
2012-10-17,33.01,33.16,32.81,32.96,531800,16.5487060879191,16.6239046917721,16.4484412827818,16.5236398866348,1060790.97101225,0.0,1.0
2012-10-18,33.21,33.27,32.99,32.99,565100,16.6489708930565,16.6790503345977,16.5386796074054,16.5386796074054,1127215.0765683,0.0,1.0
2012-10-19,33.2,33.455,32.98,33.16,1166800,16.6439576527996,16.7717952793497,16.5336663671485,16.6239046917721,2327436.82771171,0.0,1.0
2012-10-22,32.95,33.13,32.6,33.13,550200,16.5186266463779,16.6088649710015,16.3431632373876,16.6088649710015,1097493.78008826,0.0,1.0
2012-10-23,32.6,32.73,32.39,32.73,804100,16.3431632373876,16.4083353607268,16.2378851919933,16.4083353607268,1603952.65097959,0.0,1.0
2012-10-24,32.47,32.7,32.34,32.7,371800,16.2779911140483,16.3932956399562,16.212818990709,16.3932956399562,741636.109481671,0.0,1.0
2012-10-25,32.07,32.93,31.72,32.66,525000,16.0774615037736,16.5086001658642,15.9019980947832,16.3732426789288,1047226.8893972,0.0,1.0
2012-10-26,31.58,32.09,31.47,32.09,569900,15.8318127311871,16.0874879842873,15.7766670883615,16.0874879842873,1136789.72241421,0.0,1.0
2012-10-31,32.25,32.34,31.52,31.68,1070800,16.1676998283972,16.212818990709,15.8017332896459,15.8819451337558,2135943.91079337,0.0,1.0
2012-11-01,32.58,32.97,32.04,32.39,988800,16.3331367568738,16.5286531268916,16.062421783003,16.2378851919933,1972377.04425895,0.0,1.0
2012-11-02,32.9,33.04,32.48,32.78,945300,16.4935604450936,16.5637458086897,16.2830043543051,16.4334015620112,1885606.81628032,0.0,1.0
2012-11-05,32.77,32.84,32.34,32.84,699000,16.4283883217543,16.4634810035524,16.212818990709,16.4634810035524,1394307.8013117,0.0,1.0
2012-11-06,33.08,33.21,32.8,32.88,1048500,16.5837987697172,16.6489708930565,16.4434280425249,16.4835339645798,2091461.70196754,0.0,1.0
2012-11-07,32.48,33.0,32.18,32.5,1127700,16.496067065222,16.7601666610938,16.3437019137575,16.5062247419863,2220389.61500228,0.425,1.0
2012-11-08,32.26,32.53,32.19,32.43,1207700,16.3843326208147,16.5214612571328,16.3487807521397,16.4706728733113,2377905.94842445,0.0,1.0
2012-11-09,32.29,32.3948,31.93,32.13,836000,16.3995691359612,16.4527953622061,16.2167309542038,16.3183077218468,1646045.68426168,0.0,1.0
2012-11-12,32.24,32.73,32.14,32.68,835800,16.3741749440504,16.6230380247757,16.3233865602289,16.597643832865,1645651.89342813,0.0,1.0
2012-11-13,32.07,32.265,31.92,32.1,805800,16.2878346915539,16.3868720400058,16.2116521158216,16.3030712067003,1586583.26839481,0.0,1.0
2012-11-14,31.45,32.18,31.34,32.18,1721300,15.9729467118606,16.3437019137575,15.9170794896569,16.3437019137575,3389160.80899478,0.0,1.0
2012-11-15,30.97,31.675,30.86,31.47,652000,15.7291624695174,16.087220575459,15.6732952473138,15.9831043886249,1283758.11739069,0.0,1.0
2012-11-16,31.24,31.3,30.62,30.9,910700,15.8662911058355,15.8967641361284,15.5514031261422,15.6936106008424,1793126.56059463,0.0,1.0
2012-11-19,31.59,31.62,31.13,31.56,615700,16.0440504492107,16.0592869643571,15.8104238836318,16.0288139340642,1212285.08110038,0.0,1.0
2012-11-20,31.79,31.89,31.12,31.55,605800,16.1456272168537,16.1964156006752,15.8053450452497,16.0237350956821,1192792.43483939,0.0,1.0
2012-11-21,31.81,32.08,31.73,31.92,800200,16.155784893618,16.292913529936,16.1151541865608,16.2116521158216,1575557.12505526,0.0,1.0
2012-11-23,31.99,32.01,31.73,31.96,190100,16.2472039844967,16.257361661261,16.1151541865608,16.2319674693502,374298.187294433,0.0,1.0
2012-11-26,32.13,32.25,31.84,31.96,778000,16.3183077218468,16.3792537824326,16.1710214087644,16.2319674693502,1531846.34253061,0.0,1.0
2012-11-27,32.1,32.2,31.86,32.0,853700,16.3030712067003,16.3538595905218,16.1811790855287,16.2522828228788,1680896.17303134,0.0,1.0
2012-11-28,32.14,32.25,31.85,32.04,914400,16.3233865602289,16.3792537824326,16.1761002471466,16.2725981764074,1800411.69101541,0.0,1.0
2012-11-29,32.33,32.54,32.1,32.46,678000,16.4198844894898,16.5265400955149,16.3030712067003,16.4859093884577,1334950.92575289,0.0,1.0
2012-11-30,32.24,32.6,32.24,32.39,1036800,16.3741749440504,16.5570131258078,16.3741749440504,16.4503575197827,2041411.68115134,0.0,1.0
2012-12-03,32.11,32.51,31.99,32.38,840900,16.3081500450825,16.5113035803685,16.2472039844967,16.4452786814005,1655693.55968379,0.0,1.0
2012-12-04,32.17,32.34,32.03,32.13,690700,16.3386230753754,16.4249633278719,16.2675193380253,16.3183077218468,1359956.64368366,0.0,1.0
2012-12-05,32.07,32.28,31.91,32.17,518700,16.2878346915539,16.394490297579,16.2065732774395,16.3386230753754,1021296.526826,0.0,1.0
2012-12-06,32.34,32.3799,32.07,32.07,441300,16.4249633278719,16.4452278930167,16.2878346915539,16.2878346915539,868899.47424005,0.0,1.0
2012-12-07,32.62,32.66,32.32,32.39,877800,16.5671708025721,16.5874861561007,16.4148056511076,16.4503575197827,1728347.96847477,0.0,1.0
2012-12-10,32.61,32.68,32.41,32.57,574200,16.56209196419,16.597643832865,16.460515196547,16.5417766106614,1130573.48313763,0.0,1.0
2012-12-11,32.8,32.88,32.55,32.73,645800,16.6585898934508,16.699220600508,16.5316189338971,16.6230380247757,1271550.60155047,0.0,1.0
2012-12-12,32.42,32.86,32.29,32.78,461200,16.4655940349291,16.6890629237437,16.3995691359612,16.6484322166865,908081.662178815,0.0,1.0
2012-12-13,32.19,32.45,32.04,32.35,326000,16.3487807521397,16.4808305500756,16.2725981764074,16.4300421662541,641879.058695345,0.0,1.0
2012-12-14,32.49,32.5,32.17,32.17,529900,16.5011459036042,16.5062247419863,16.3386230753754,16.3386230753754,1043348.8135051,0.0,1.0
2012-12-17,32.54,32.64,32.41,32.52,869800,16.5265400955149,16.5773284793364,16.460515196547,16.5163824187506,1712596.33513255,0.0,1.0
2012-12-18,32.75,32.76,32.49,32.55,563900,16.63319570154,16.6382745399222,16.5011459036042,16.5316189338971,1110293.25520953,0.0,1.0
2012-12-19,33.06,33.19,32.6909,32.82,710800,16.7906396913867,16.8566645903546,16.6031797667015,16.6687475702151,1399532.62245599,0.0,1.0
2012-12-20,33.57,33.63,33.06,33.09,651100,17.0496604488763,17.0801334791692,16.7906396913867,16.8058762065331,1281986.05863969,0.0,1.0
2012-12-21,33.48,34.24,33.27,33.42,1748000,17.003950903437,17.3899426204803,16.8972952974118,16.9734778731441,3441731.88527443,0.0,1.0
2012-12-24,33.34,33.48,33.133,33.48,331300,16.9328471660869,17.003950903437,16.8277152115764,17.003950903437,652314.515784564,0.0,1.0
2012-12-26,33.25,33.52,33.12,33.35,460000,16.8871376206475,17.0242662569656,16.8211127216796,16.937926004469,905718.917177484,0.0,1.0
2012-12-27,33.45,33.72,33.07,33.37,522800,16.9887143882905,17.1258430246086,16.7957185297688,16.9480836812333,1029369.23891389,0.0,1.0
2012-12-28,33.21,33.53,33.2,33.34,378400,16.8668222671189,17.0293450953477,16.8617434287368,16.9328471660869,745052.257086869,0.0,1.0
2012-12-31,33.45,33.58,33.0,33.2,520100,16.9887143882905,17.0547392872585,16.7601666610938,16.8617434287368,1024053.06266089,0.0,1.0
2013-01-02,33.93,34.18,33.6,34.01,865000,17.2324986306337,17.3594695901874,17.0648969640228,17.2731293376909,1703145.35512722,0.0,1.0
2013-01-03,33.84,34.105,33.68,33.95,839100,17.1867890851944,17.3213783023213,17.10552767108,17.242656307398,1652149.44218179,0.0,1.0
2013-01-04,34.03,34.13,33.7145,33.95,489900,17.2832870144552,17.3340753982767,17.1230496634984,17.242656307398,964590.646794018,0.0,1.0
2013-01-07,34.33,34.365,33.925,33.94,506300,17.4356521659197,17.4534281002572,17.2299592114426,17.2375774690159,996881.495145563,0.0,1.0
2013-01-08,34.33,34.81,34.28,34.71,884900,17.4356521659197,17.6794364082629,17.4102579740089,17.6286480244414,1742327.54306599,0.0,1.0
2013-01-09,34.64,34.64,34.33,34.48,1069000,17.5930961557663,17.5930961557663,17.4356521659197,17.5118347416519,2104812.00535376,0.0,1.0
2013-01-10,34.7,34.85,34.4,34.72,820200,17.6235691860592,17.6997517617915,17.4712040345947,17.6337268628235,1614936.20841081,0.0,1.0
2013-01-11,34.5,34.849,34.37,34.75,770900,17.5219924184162,17.6992438779533,17.4559675194483,17.64896337797,1517866.7679394,0.0,1.0
2013-01-14,34.66,34.67,34.43,34.52,445100,17.6032538325306,17.6083326709128,17.4864405497412,17.5321500951805,876381.500077604,0.0,1.0
2013-01-15,34.77,34.82,34.23,34.3,897100,17.6591210547343,17.684515246645,17.3848637820982,17.4204156507732,1766348.78391287,0.0,1.0
2013-01-16,34.6,34.77,34.34,34.77,1206600,17.5727808022377,17.6591210547343,17.4407310043018,17.6591210547343,2375740.09883989,0.0,1.0
2013-01-17,34.79,34.81,34.56,34.66,833700,17.6692787314986,17.6794364082629,17.5524654487091,17.6032538325306,1641517.08967579,0.0,1.0
2013-01-18,34.97,35.03,34.7,34.79,1179200,17.7606978223773,17.7911708526702,17.6235691860592,17.6692787314986,2321790.75464279,0.0,1.0
2013-01-22,35.22,35.22,34.74,34.97,714500,17.887668781931,17.887668781931,17.6438845395878,17.7606978223773,1406817.75287676,0.0,1.0
2013-01-23,35.18,35.44,35.08,35.25,578200,17.8673534284024,17.9994032263383,17.8165650445809,17.9029052970775,1138449.29980874,0.0,1.0
2013-01-24,35.18,35.49,35.01,35.29,580100,17.8673534284024,18.024797418249,17.7810131759059,17.9232206506061,1142190.31272752,0.0,1.0
2013-01-25,35.44,35.44,35.12,35.33,424200,17.9994032263383,17.9994032263383,17.8368803981095,17.9435360041347,835230.357971061,0.0,1.0
2013-01-28,35.6,35.7,35.38,35.38,454200,18.0806646404527,18.1314530242742,17.9689301960454,17.9689301960454,894298.983004374,0.0,1.0
2013-01-29,36.05,36.05,35.61,35.67,876700,18.3092123676494,18.3092123676494,18.0857434788348,18.1162165091277,1726182.11889022,0.0,1.0
2013-01-30,35.61,36.03,35.42,35.94,676400,18.0857434788348,18.2990546908851,17.989245549574,18.2533451454458,1331800.59908446,0.0,1.0
2013-01-31,36.0,36.105,35.46,35.68,1131800,18.2838181757387,18.3371459787512,18.0095609031026,18.1212953475099,2228462.32709016,0.0,1.0
2013-02-01,35.89,36.17,35.84,36.09,740600,18.227950953535,18.3701584282352,18.2025567616243,18.329527721178,1458207.45665575,0.0,1.0
2013-02-04,36.09,36.2,35.82,35.86,671500,18.329527721178,18.3853949433817,18.19239908486,18.2127144383886,1322152.72366235,0.0,1.0
2013-02-05,36.16,36.31,36.03,36.2,704600,18.3650795898531,18.4412621655853,18.2990546908851,18.3853949433817,1387325.10661577,0.0,1.0
2013-02-06,36.36,36.38,36.01,36.01,495900,18.4666563574961,18.4768140342604,18.2888970141208,18.2888970141208,976404.371800679,0.0,1.0
2013-02-07,36.35,36.56,36.28,36.35,778800,18.4615775191139,18.5682331251391,18.4260256504389,18.4615775191139,1533421.50586483,0.0,1.0
2013-02-08,36.43,36.64,36.37,36.49,747900,18.5022082261711,18.6088638321963,18.4717351958782,18.532681256464,1472580.82208052,0.0,1.0
2013-02-11,36.35,36.44,36.18,36.44,730500,18.4615775191139,18.5072870645533,18.3752372666174,18.5072870645533,1438321.0195612,0.0,1.0
2013-02-12,36.46,36.56,36.42,36.46,721800,18.5174447413176,18.5682331251391,18.497129387789,18.5174447413176,1421191.11830153,0.0,1.0
2013-02-13,36.41,36.55,36.17,36.45,1269200,18.7079011806482,18.779834884721,18.5845862593805,18.7284536675261,2470163.35791864,0.425,1.0
2013-02-14,35.66,36.19,35.64,36.19,669200,18.3225420516867,18.5948625028195,18.3122658082478,18.5948625028195,1302421.46164447,0.0,1.0
2013-02-15,35.74,35.88,35.58,35.69,1169900,18.3636470254426,18.4355807295154,18.2814370779308,18.3379564168452,2276902.07408527,0.0,1.0
2013-02-19,36.13,36.13,35.691,35.84,786600,18.5640337725026,18.5640337725026,18.3384702290171,18.4150282426375,1530909.62601544,0.0,1.0
2013-02-20,36.19,36.475,36.07,36.09,1134500,18.5948625028195,18.7412989718248,18.5332050421856,18.5434812856246,2208005.30220509,0.0,1.0
2013-02-21,35.82,36.29,35.51,36.14,1167700,18.4047519991985,18.6462437200143,18.2454702258944,18.5691718942221,2272620.35379893,0.0,1.0
2013-02-22,35.94,36.08,35.77,36.04,584800,18.4664094598323,18.5383431639051,18.3790613906011,18.5177906770272,1138159.10156857,0.0,1.0
2013-02-25,35.35,36.06,35.35,36.04,573000,18.1632602783827,18.5280669204662,18.1632602783827,18.5177906770272,1115193.51094184,0.0,1.0
2013-02-26,35.71,35.83,35.34,35.57,782800,18.3482326602842,18.409890120918,18.1581221566632,18.2762989562114,1523513.92733904,0.0,1.0
2013-02-27,36.14,36.33,35.62,35.78,890500,18.5691718942221,18.6667962068923,18.3019895648088,18.3841995123206,1733123.59772025,0.0,1.0
2013-02-28,36.5,36.64,36.09,36.22,1897700,18.7541442761235,18.8260779801963,18.5434812856246,18.6102768679779,3693372.99426585,0.0,1.0
2013-03-01,36.71,36.8,36.23,36.26,1506700,18.8620448322327,18.9082879277081,18.6154149896974,18.6308293548559,2932394.52519384,0.0,1.0
2013-03-04,37.11,37.11,36.53,36.71,1072300,19.0675697010122,19.0675697010122,18.769558641282,18.8620448322327,2086949.39229133,0.0,1.0
2013-03-05,37.98,38.05,37.06,37.17,1535900,19.5145862906075,19.5505531426439,19.0418790924148,19.0983984313291,2989224.63081251,0.0,1.0
2013-03-06,38.2,38.41,37.87,38.17,1394100,19.6276249684361,19.7355255245454,19.4580669516931,19.6122106032777,2713248.29599306,0.0,1.0
2013-03-07,38.14,38.26,37.955,38.23,1007500,19.5967962381192,19.6584536987531,19.5017409863087,19.6430393335946,1960833.26749372,0.0,1.0
2013-03-08,38.36,38.37,37.77,38.27,613600,19.7098349159479,19.7149730376674,19.4066857344983,19.6635918204726,1194210.71258973,0.0,1.0
2013-03-11,38.48,38.63,38.14,38.36,759300,19.7714923765818,19.848564202374,19.5967962381192,19.7098349159479,1477777.36973497,0.0,1.0
2013-03-12,38.48,38.56,38.18,38.37,692800,19.7714923765818,19.8125973503376,19.6173487249972,19.7149730376674,1348352.64289791,0.0,1.0
2013-03-13,39.01,39.08,38.37,38.56,892400,20.0438128277145,20.0797796797509,19.7149730376674,19.8125973503376,1736821.44705846,0.0,1.0
2013-03-14,38.83,39.21,38.745,39.08,705500,19.9513266367638,20.1465752621042,19.9076526021481,20.0797796797509,1373069.84636905,0.0,1.0
2013-03-15,38.91,38.94,38.31,38.46,1683200,19.9924316105196,20.0078459756781,19.6841443073505,19.7612161331428,3275905.26634783,0.0,1.0
2013-03-18,38.72,38.93,38.43,38.65,870300,19.8948072978494,20.0027078539586,19.7458017679843,19.858840445813,1693809.62054569,0.0,1.0
2013-03-19,38.37,38.89,38.26,38.81,678900,19.7149730376674,19.9821553670807,19.6584536987531,19.9410503933248,1321299.95563423,0.0,1.0
2013-03-20,38.66,38.83,38.46,38.62,892400,19.8639785675325,19.9513266367638,19.7612161331428,19.8434260806546,1736821.44705846,0.0,1.0
2013-03-21,38.6,38.95,38.55,38.59,1135600,19.8331498372156,20.0129840973976,19.8074592286182,19.8280117154961,2210146.16234826,0.0,1.0
2013-03-22,38.82,39.0,38.58,38.65,1296100,19.9461885150443,20.038674705995,19.8228735937766,19.858840445813,2522517.1196016,0.0,1.0
2013-03-25,39.17,39.54,38.8,38.93,1492600,20.1260227752263,20.3161332788473,19.9359122716053,20.0027078539586,2904952.59063139,0.0,1.0
2013-03-26,39.34,39.5,39.17,39.32,523800,20.2133708444575,20.2955807919693,20.1260227752263,20.2030946010186,1019438.67544736,0.0,1.0
2013-03-27,39.1,39.35,38.99,39.24,789200,20.0900559231899,20.218508966177,20.0335365842755,20.1619896272627,1535969.8408993,0.0,1.0
2013-03-28,39.57,39.67,39.15,39.27,997500,20.3315476440057,20.3829288612006,20.1157465317873,20.1774039924211,1941370.90255582,0.0,1.0
2013-04-01,39.58,39.6675,39.23,39.44,560400,20.3366857657252,20.3816443307707,20.1568515055432,20.2647520616524,1090670.93112008,0.0,1.0
2013-04-02,39.53,39.875,39.41,39.75,720700,20.3109951571278,20.48826035645,20.2493376964939,20.4240338349565,1402652.64107466,0.0,1.0
2013-04-03,39.29,39.7,39.21,39.59,573200,20.1876802358601,20.398343226359,20.1465752621042,20.3418238874447,1115582.7582406,0.0,1.0
2013-04-04,39.88,39.92,39.34,39.37,463500,20.4908294173098,20.5113819041877,20.2133708444575,20.228785209616,902080.614871801,0.0,1.0
2013-04-05,39.87,39.87,39.31,39.4,595800,20.4856912955903,20.4856912955903,20.1979564792991,20.2441995747745,1159567.70300026,0.0,1.0
2013-04-08,40.22,40.28,39.61,39.88,347500,20.6655255557723,20.6963542860892,20.3521001308837,20.4908294173098,676317.181592127,0.0,1.0
2013-04-09,40.04,40.3094,39.81,40.3,599600,20.5730393648216,20.7114603639445,20.4548625652734,20.7066305295282,1166963.40167666,0.0,1.0
2013-04-10,40.23,40.34,40.08,40.19,527200,20.6706636774918,20.7271830164061,20.5935918516995,20.6501111906138,1026055.87952624,0.0,1.0
2013-04-11,40.5,40.71,40.25,40.31,593100,20.8093929639179,20.9172935200271,20.6809399209308,20.7117686512477,1154312.86446702,0.0,1.0
2013-04-12,40.82,40.82,40.38,40.5,452900,20.9738128589415,20.9738128589415,20.7477355032841,20.8093929639179,881450.508037622,0.0,1.0
2013-04-15,39.87,40.85,39.67,40.79,942400,20.4856912955903,20.9892272240999,20.3829288612006,20.958398493783,1834133.27174797,0.0,1.0
2013-04-16,40.1,40.31,39.72,39.98,1155500,20.6038680951385,20.7117686512477,20.408619469798,20.5422106345046,2248876.26857468,0.0,1.0
2013-04-17,39.35,39.995,39.26,39.91,923700,20.218508966177,20.5499178170839,20.1722658707017,20.5062437824682,1797738.6493141,0.0,1.0
2013-04-18,39.45,39.52,39.141,39.5,641800,20.2698901833719,20.3058570354083,20.1111222222398,20.2955807919693,1249094.58171461,0.0,1.0
2013-04-19,40.34,40.37,39.29,39.48,1015200,20.7271830164061,20.7425973815646,20.1876802358601,20.2853045485303,1975819.28849591,0.0,1.0
2013-04-22,40.1,40.44,39.88,40.44,510700,20.6038680951385,20.778564233601,20.4908294173098,20.778564233601,993942.977378702,0.0,1.0
2013-04-23,40.35,40.45,40.01,40.35,622400,20.7323211381256,20.7837023553205,20.5576249996631,20.7323211381256,1211337.59373508,0.0,1.0
2013-04-24,40.29,40.44,40.23,40.41,1209700,20.7014924078087,20.778564233601,20.6706636774918,20.7631498684425,2354362.28653812,0.0,1.0
2013-04-25,40.34,40.6,39.91,40.33,711900,20.7271830164061,20.8607741811128,20.5062437824682,20.7220448946866,1385525.75992931,0.0,1.0
2013-04-26,40.35,40.62,40.26,40.38,841900,20.7323211381256,20.8710504245517,20.6860780426502,20.7477355032841,1638536.50412205,0.0,1.0
2013-04-29,40.71,40.83,40.17,40.55,681200,20.9172935200271,20.9789509806609,20.6398349471749,20.8350835725153,1325776.29956995,0.0,1.0
2013-04-30,41.03,41.12,40.69,40.72,594900,21.0817134150507,21.127956510526,20.9070172765881,20.9224316417466,1157816.09015584,0.0,1.0
2013-05-01,40.0,40.88,39.4501,40.7,1028600,20.5524868779436,21.0046415892584,20.2699415645891,20.9121553983076,2001898.8575127,0.0,1.0
2013-05-02,40.15,40.48,40.05,40.19,635200,20.6295587037359,20.7991167204789,20.578177486541,20.6501111906138,1236249.42085559,0.0,1.0
2013-05-03,40.18,40.67,40.15,40.49,624700,20.6449730688944,20.8967410331492,20.6295587037359,20.8042548421984,1215813.93767079,0.0,1.0
2013-05-06,40.69,40.82,40.31,40.31,1237500,20.9070172765881,20.9738128589415,20.7117686512477,20.7117686512477,2408467.66106549,0.0,1.0
2013-05-07,41.07,41.22,40.56,40.8,963600,21.1022659019286,21.1793377277209,20.8402216942348,20.9635366155025,1875393.48541633,0.0,1.0
2013-05-08,40.95,41.19,40.82,41.05,907800,21.0406084412948,21.1639233625624,20.9738128589415,21.0919896584896,1766793.48906283,0.0,1.0
2013-05-09,40.5,41.13,40.44,41.13,684700,20.8093929639179,21.1330946322455,20.778564233601,21.1330946322455,1332588.12729821,0.0,1.0
2013-05-10,40.25,40.74,40.23,40.52,1213100,20.6809399209308,20.9327078851856,20.6706636774918,20.8196692073569,2360979.490617,0.0,1.0
2013-05-13,39.97,40.08,39.78,40.01,1254200,20.5370725127852,20.5935918516995,20.4394482001149,20.5576249996631,2440969.81051178,0.0,1.0
2013-05-14,39.84,40.3,39.8,40.08,1745300,20.4702769304318,20.7066305295282,20.4497244435539,20.5935918516995,3396766.55261221,0.0,1.0
2013-05-15,39.94,40.09,39.58,39.98,1501900,20.5216581476267,20.598729973419,20.3366857657252,20.5422106345046,2923052.59002364,0.0,1.0
2013-05-16,39.63,40.13,39.56,39.99,1323700,20.3623763743226,20.6192824602969,20.3264095222862,20.5473487562241,2576233.24683022,0.0,1.0
2013-05-17,39.61,40.06,39.49,39.86,1465000,20.3521001308837,20.5833156082605,20.2904426702498,20.4805531738708,2851236.46340278,0.0,1.0
2013-05-20,39.35,39.535,38.892,39.31,956700,20.4368791392552,20.5329610360979,20.1990115243688,20.416104675073,1842069.17032108,0.425,1.0
2013-05-21,39.44,39.6,39.34,39.46,1275900,20.4836216836652,20.566719540394,20.4316855232096,20.4940089157563,2456669.85932127,0.0,1.0
2013-05-22,38.43,39.78,38.32,39.53,1098700,19.9590664630642,20.660204629214,19.9019366865631,20.5303642280752,2115481.75753295,0.0,1.0
2013-05-23,37.9,38.21,37.53,38.21,1791900,19.6838048126498,19.844806910062,19.4916410189643,19.844806910062,3450197.28890807,0.0,1.0
2013-05-24,37.45,37.8,37.02,37.8,1020300,19.4500920905999,19.6318686521943,19.2267666006411,19.6318686521943,1964527.20233992,0.0,1.0
2013-05-28,37.47,38.13,37.18,37.88,1234900,19.460479322691,19.8032579816976,19.30986445737,19.6734175805587,2377726.78836574,0.0,1.0
2013-05-29,36.71,37.37,36.15,37.13,1494300,19.0657645032289,19.4085431622355,18.7749220046779,19.2838963771422,2877186.12021615,0.0,1.0
2013-05-30,36.74,37.14,36.66,36.83,1222700,19.0813453513656,19.2890899931877,19.0397964230011,19.1280878957756,2354236.41115458,0.0,1.0
2013-05-31,36.42,37.04,36.41,36.6,1135200,18.9151496379078,19.2371538327322,18.9099560218623,19.0086347267278,2185760.34509093,0.0,1.0
2013-06-03,36.58,36.85,36.165,36.37,1275100,18.9982474946367,19.1384751278667,18.7827124287462,18.8891815576801,2455129.50671727,0.0,1.0
2013-06-04,36.14,36.75,36.0,36.54,922200,18.7697283886323,19.0865389674111,18.6970177639946,18.9774730304545,1775641.46427313,0.0,1.0
2013-06-05,35.78,36.25,35.61,36.03,511000,18.5827582109924,18.8268581651334,18.494466738218,18.7125986121312,983900.225811719,0.0,1.0
2013-06-06,36.13,36.13,35.45,35.7,866600,18.7645347725868,18.7645347725868,18.4113688814891,18.541209282628,1668586.95829439,0.0,1.0
2013-06-07,36.16,36.37,35.65,36.33,573900,18.7801156207234,18.8891815576801,18.5152412024002,18.8684070934979,1105010.44930205,0.0,1.0
2013-06-10,35.91,36.35,35.78,36.16,545000,18.6502752195846,18.878794325589,18.5827582109924,18.7801156207234,1049365.21148217,0.0,1.0
2013-06-11,35.12,35.72,34.95,35.48,1249100,18.2399795519858,18.5515965147191,18.1516880792114,18.4269497296258,2405068.04708693,0.0,1.0
2013-06-12,34.96,35.34,34.82,35.25,976100,18.156881695257,18.354239104988,18.0841710706192,18.307496560578,1879422.72096833,0.0,1.0
2013-06-13,35.82,35.905,34.87,34.92,891500,18.6035326751746,18.6476784115618,18.110139150847,18.1361072310747,1716530.43309422,0.0,1.0
2013-06-14,35.78,36.17,35.54,35.81,869900,18.5827582109924,18.785309236769,18.4581114258991,18.598339059129,1674940.91278594,0.0,1.0
2013-06-17,35.54,36.25,35.4,36.03,1490000,18.4581114258991,18.8268581651334,18.3854008012613,18.7125986121312,2868906.72496959,0.0,1.0
2013-06-18,35.63,35.82,35.35,35.67,1309300,18.5048539703091,18.6035326751746,18.3594327210336,18.5256284344913,2520979.58053871,0.0,1.0
2013-06-19,34.27,35.79,34.135,35.72,1042200,17.7985221881137,18.5879518270379,17.7284083714987,18.5515965147191,2006694.35487471,0.0,1.0
2013-06-20,33.03,34.04,32.775,34.04,1244200,17.154513798465,17.679069019066,17.0220765893034,17.679069019066,2395633.38738737,0.0,1.0
2013-06-21,33.0,33.46,32.54,33.1,2065500,17.1389329503284,17.3778392884238,16.9000266122329,17.1908691107839,3976997.87947965,0.0,1.0
2013-06-24,33.39,33.775,32.13,32.68,1261800,17.341483976105,17.5414381938588,16.6870883543652,16.9727372368706,2429521.14467559,0.0,1.0
2013-06-25,33.98,34.11,33.22,33.67,1214100,17.6479073227927,17.7154243313849,17.2531925033305,17.4869052253805,2337677.62066146,0.0,1.0
2013-06-26,34.48,34.61,34.16,34.31,1261800,17.9075881250704,17.9751051336626,17.7413924116126,17.8192966522959,2429521.14467559,0.0,1.0
2013-06-27,35.46,35.79,34.81,34.82,1585900,18.4165624975347,18.5879518270379,18.0789774545736,18.0841710706192,3053556.49337535,0.0,1.0
2013-06-28,35.61,35.84,35.2,35.5,2456400,18.494466738218,18.6139199072657,18.2815284803503,18.4373369617169,4729652.67061429,0.0,1.0
2013-07-01,35.46,36.03,35.35,35.84,845400,18.4165624975347,18.7125986121312,18.3594327210336,18.6139199072657,1627767.61428811,0.0,1.0
2013-07-02,35.52,35.79,35.27,35.45,859400,18.447724193808,18.5879518270379,18.3178837926691,18.4113688814891,1654723.7848583,0.0,1.0
2013-07-03,35.36,35.51,34.95,35.48,480500,18.3646263370791,18.4425305777624,18.1516880792114,18.4269497296258,925174.28278382,0.0,1.0
2013-07-05,35.28,35.81,34.52,35.7,468000,18.3230774087147,18.598339059129,17.9283625892526,18.541209282628,901106.273346154,0.0,1.0
2013-07-08,35.21,35.71,35.17,35.29,539600,18.2867220963958,18.5464028986735,18.2659476322136,18.3282710247602,1038967.8314051,0.0,1.0
2013-07-09,35.93,36.05,35.22,35.3,457200,18.6606624516757,18.7229858442223,18.2919157124414,18.3334646408058,880311.513192012,0.0,1.0
2013-07-10,36.06,36.15,35.75,35.95,557100,18.7281794602679,18.7749220046779,18.5671773628557,18.6710496837668,1072663.04461783,0.0,1.0
2013-07-11,36.73,36.92,36.5,36.5,585100,19.07615173532,19.1748304401855,18.9566985662723,18.9566985662723,1126575.3857582,0.0,1.0
2013-07-12,36.61,36.82,36.35,36.69,279600,19.0138283427734,19.12289427973,18.878794325589,19.0553772711378,538353.235101676,0.0,1.0
2013-07-15,36.94,37.08,36.46,36.57,578300,19.1852176722767,19.2579282969144,18.9359241020901,18.9930538785912,1113482.3886241,0.0,1.0
2013-07-16,36.66,37.19,36.63,36.9,458600,19.0397964230011,19.3150580734155,19.0242155748645,19.1644432080944,883007.130249033,0.0,1.0
2013-07-17,37.01,37.12,36.65,36.77,510100,19.2215729845955,19.2787027610966,19.0346028069556,19.0969261995022,982167.32913221,0.0,1.0
2013-07-18,37.47,37.52,36.98,37.07,528700,19.460479322691,19.4864474029188,19.2059921364589,19.2527346808689,1017980.52717545,0.0,1.0
2013-07-19,37.33,37.91,37.28,37.56,825900,19.3877686980533,19.6889984286954,19.3618006178255,19.507221867101,1590221.51956536,0.0,1.0
2013-07-22,37.8,37.82,37.18,37.33,399300,19.6318686521943,19.6422558842854,19.30986445737,19.3877686980533,768828.493476751,0.0,1.0
2013-07-23,37.76,38.04,37.47,38.0,451200,19.6110941880121,19.7565154372876,19.460479322691,19.7357409731054,868758.868661933,0.0,1.0
2013-07-24,37.04,37.92,36.62,37.92,1320900,19.2371538327322,19.694192044741,19.0190219588189,19.694192044741,2543314.69329687,0.0,1.0
2013-07-25,37.2,37.39,36.72,37.08,1294500,19.3202516894611,19.4189303943266,19.0709581192745,19.2579282969144,2492483.05736452,0.0,1.0
2013-07-26,37.47,37.49,36.94,37.21,643700,19.460479322691,19.4708665547821,19.1852176722767,19.3254453055066,1239406.21400197,0.0,1.0
2013-07-29,37.09,37.41,36.81,37.38,541500,19.26312191296,19.4293176264177,19.1177006636845,19.413736778281,1042626.16883962,0.0,1.0
2013-07-30,37.03,37.41,36.86,37.3,463000,19.2319602166866,19.4293176264177,19.1436687439122,19.3721878499166,891479.069571091,0.0,1.0
2013-07-31,36.28,37.24,36.26,37.19,863100,18.8424390132701,19.3410261536433,18.832051781179,19.3150580734155,1661847.91565185,0.0,1.0
2013-08-01,36.4,36.7,36.25,36.5,1064900,18.9047624058167,19.0605708871834,18.8268581651334,18.9566985662723,2050401.86001351,0.0,1.0
2013-08-02,36.27,36.54,36.21,36.38,985600,18.8372453972245,18.9774730304545,18.8060837009512,18.8943751737256,1897714.40814096,0.0,1.0
2013-08-05,36.49,36.581,36.17,36.17,729200,18.9515049502267,18.9987668562413,18.785309236769,18.785309236769,1404031.39855559,0.0,1.0
2013-08-06,36.43,36.78,36.22,36.43,542000,18.9203432539534,19.1021198155478,18.8112773169968,18.9203432539534,1043588.88921713,0.0,1.0
2013-08-07,36.31,36.59,36.25,36.36,446600,18.8580198614067,19.0034411106823,18.8268581651334,18.8839879416345,859901.841188875,0.0,1.0
2013-08-08,35.6,35.79,35.34,35.54,3124300,18.4892731221724,18.5879518270379,18.354239104988,18.4581114258991,6015654.55088759,0.0,1.0
2013-08-09,36.18,36.36,35.54,35.61,1007100,18.7905028528145,18.8839879416345,18.4581114258991,18.494466738218,1939111.38437375,0.0,1.0
2013-08-12,35.82,36.14,35.76,36.14,526500,18.6035326751746,18.7697283886323,18.5723709789013,18.7697283886323,1013744.55751442,0.0,1.0
2013-08-13,35.21,35.8,34.93,35.8,857300,18.2867220963958,18.5931454430835,18.1413008471203,18.5931454430835,1650680.35927277,0.0,1.0
2013-08-14,35.27,35.63,35.23,35.27,909400,18.3178837926691,18.5048539703091,18.2971093284869,18.3178837926691,1750995.82260896,0.0,1.0
2013-08-15,33.82,34.47,33.81,34.4,1040700,17.7855381479998,18.1273654630856,17.7802792662293,18.0905532906917,1978937.81493242,0.425,1.0
2013-08-16,33.43,33.87,33.22,33.68,2312000,17.5804417589484,17.8118325568526,17.4700052417668,17.7119138032121,4396371.89211468,0.0,1.0
2013-08-19,33.04,33.57,33.015,33.5,602800,17.3753453698969,17.6540661037361,17.3621981654706,17.6172539313422,1146251.28744236,0.0,1.0
2013-08-20,34.0,34.0,33.01,33.09,966600,17.8801980198697,17.8801980198697,17.3595687245853,17.4016397787497,1838033.33517217,0.0,1.0
2013-08-21,33.67,34.3,33.4,33.8,697300,17.7066549214416,18.0379644729862,17.5646651136367,17.7750203844587,1325947.28389774,0.0,1.0
2013-08-22,33.86,33.96,33.38,33.9,611800,17.806573675082,17.8591624927875,17.5541473500956,17.8276092021642,1163365.19186668,0.0,1.0
2013-08-23,34.33,34.35,33.72,33.85,428300,18.0537411182979,18.064258881839,17.7329493302943,17.8013147933115,814431.696104117,0.0,1.0
2013-08-26,34.38,34.49,34.2,34.49,600800,18.0800355271506,18.1378832266267,17.9853756552807,18.1378832266267,1142448.19757029,0.0,1.0
2013-08-27,34.37,34.43,33.72,34.05,556500,18.0747766453801,18.1063299360034,17.7329493302943,17.9064924287225,1058209.7569039,0.0,1.0
2013-08-28,34.27,34.56,34.07,34.31,690700,18.0221878276746,18.1746953990205,17.9170101922636,18.0432233547568,1313397.0873199,0.0,1.0
2013-08-29,34.48,34.485,33.955,34.13,802400,18.1326243448561,18.1352537857414,17.8565330519023,17.9485634828869,1525799.6566751,0.0,1.0
2013-08-30,33.78,34.65,33.75,34.42,1803400,17.7645026209176,18.2220253349555,17.748725975606,18.1010710542328,3429246.13764691,0.0,1.0
2013-09-03,33.3,34.16,32.9,34.16,1105900,17.5120762959312,17.9643401281985,17.3017210251092,17.9643401281985,2102918.54476196,0.0,1.0
2013-09-04,33.92,34.093,33.28,33.44,597000,17.8381269657053,17.9291056203359,17.5015585323901,17.5857006407189,1135222.32681335,0.0,1.0
2013-09-05,33.38,34.06,33.3,33.92,498000,17.5541473500956,17.911751310493,17.5120762959312,17.8381269657053,946969.378145813,0.0,1.0
2013-09-06,33.98,34.27,33.71,33.76,662900,17.8696802563286,18.0221878276746,17.7276904485238,17.7539848573765,1260534.13809811,0.0,1.0
2013-09-09,34.77,34.85,34.01,34.01,835100,18.2851319162021,18.3272029703665,17.8854569016403,17.8854569016403,1587980.17608347,0.0,1.0
2013-09-10,34.86,35.04,34.57,34.87,568000,18.332461852137,18.4271217240069,18.1799542807911,18.3377207339076,1080077.52366832,0.0,1.0
2013-09-11,35.32,35.34,34.71,34.86,840900,18.5743704135823,18.5848881771234,18.2535786255788,18.332461852137,1599009.13671248,0.0,1.0
2013-09-12,34.73,35.46,34.68,35.42,413500,18.2640963891199,18.64799475837,18.2378019802671,18.6269592312878,786288.831050788,0.0,1.0
2013-09-13,34.95,34.97,34.67,34.72,494400,18.379791788072,18.3903095516131,18.2325430984966,18.2588375073493,940123.816376081,0.0,1.0
2013-09-16,35.63,35.74,35.39,35.4,1345600,18.7373957484694,18.7952434479454,18.6111825859762,18.6164414677467,2558718.86592972,0.0,1.0
2013-09-17,35.49,36.02,35.39,35.58,513000,18.6637714036817,18.9424921375208,18.6111825859762,18.7111013396166,975492.552186346,0.0,1.0
2013-09-18,36.83,36.86,34.97,35.41,821700,19.3684615609354,19.384238206247,18.3903095516131,18.6217003495173,1562499.47394058,0.0,1.0
2013-09-19,36.64,37.16,36.5515,36.83,833000,19.2685428072949,19.5420046593635,19.2220017036255,19.3684615609354,1583986.93171779,0.0,1.0
2013-09-20,36.1,36.85,35.96,36.8,1074200,18.9845631916852,19.3789793244765,18.9109388468975,19.3526849156237,2042639.57028962,0.0,1.0
2013-09-23,36.0,36.4,35.76,35.99,422600,18.9319743739797,19.1423296448017,18.8057612114865,18.9267154922092,803592.889968715,0.0,1.0
2013-09-24,35.39,36.05,35.35,35.98,872500,18.6111825859762,18.9582687828325,18.590147058894,18.9214566104386,1659097.9566912,0.0,1.0
2013-09-25,35.49,35.78,35.22,35.39,739300,18.6637714036817,18.8162789750276,18.5217815958768,18.6111825859762,1405812.17121124,0.0,1.0
2013-09-26,35.64,35.68,35.36,35.46,429700,18.7426546302399,18.7636901573221,18.5954059406645,18.64799475837,817093.859014569,0.0,1.0
2013-09-27,35.47,35.725,35.15,35.56,447400,18.6532536401406,18.7873551252896,18.484969423483,18.7005835760755,850751.2043824,0.0,1.0
2013-09-30,35.31,35.75,35.03,35.25,608400,18.5691115318118,18.800502329716,18.4218628422364,18.5375582411885,1156899.93908416,0.0,1.0
2013-10-01,35.79,36.32,35.25,35.32,846700,18.8215378567982,19.1002585906373,18.5375582411885,18.5743704135823,1610038.09734148,0.0,1.0
2013-10-02,35.63,35.81,35.28,35.65,645500,18.7373957484694,18.8320556203393,18.5533348865001,18.7479135120105,1227447.25621108,0.0,1.0
2013-10-03,35.03,35.65,34.63,35.62,723200,18.4218628422364,18.7479135120105,18.2115075714144,18.7321368666988,1375197.29774106,0.0,1.0
2013-10-04,34.99,35.31,34.8,34.95,516400,18.4008273151542,18.5691115318118,18.3009085615137,18.379791788072,981957.804968868,0.0,1.0
2013-10-07,35.25,35.5,34.63,34.63,599900,18.5375582411885,18.6690302854522,18.2115075714144,18.2115075714144,1140736.80712785,0.0,1.0
2013-10-08,35.07,35.4,34.98,35.2,684200,18.4428983693186,18.6164414677467,18.3955684333836,18.5112638323357,1301037.04523567,0.0,1.0
2013-10-09,35.17,35.6,35.04,35.19,844000,18.4954871870241,18.7216191031577,18.4271217240069,18.5060049505652,1604903.92601418,0.0,1.0
2013-10-10,36.02,36.04,35.405,35.48,532300,18.9424921375208,18.9530099010619,18.619070908632,18.6585125219111,1012192.36945184,0.0,1.0
2013-10-11,36.4,36.4,35.8,35.87,561900,19.1423296448017,19.1423296448017,18.8267967385687,18.8636089109626,1068478.0995585,0.0,1.0
2013-10-14,36.36,36.51,36.01,36.24,609900,19.1212941177195,19.2001773442778,18.9372332557503,19.0581875364729,1159752.25648821,0.0,1.0
2013-10-15,36.28,36.55,36.14,36.25,445200,19.0792230635551,19.22121287136,19.0055987187674,19.0634464182435,846567.805523123,0.0,1.0
2013-10-16,36.87,37.02,36.28,36.37,498900,19.3894970880176,19.4683803145758,19.0792230635551,19.1265529994901,948680.768588241,0.0,1.0
2013-10-17,37.52,37.58,36.75,36.85,597200,19.7313244031033,19.7628776937266,19.326390506771,19.3789793244765,1135602.63580056,0.0,1.0
2013-10-18,37.77,37.87,37.35,37.83,711200,19.8627964473671,19.9153852650726,19.641923413004,19.8943497379904,1352378.75850863,0.0,1.0
2013-10-21,37.41,37.76,37.23,37.7,650500,19.6734767036273,19.8575375655965,19.5788168317574,19.8259842749732,1236954.98089126,0.0,1.0
2013-10-22,37.84,38.13,37.22,37.46,446000,19.8996086197609,20.0521161911069,19.5735579499868,19.69977111248,848089.041471951,0.0,1.0
2013-10-23,37.88,38.06,37.49,37.78,628100,19.9206441468431,20.015304018713,19.7155477577917,19.8680553291376,1194360.37432406,0.0,1.0
2013-10-24,37.84,38.03,37.73,37.85,662300,19.8996086197609,19.9995273734014,19.8417609202849,19.9048675015315,1259393.21113649,0.0,1.0
2013-10-25,38.63,38.64,37.57,38.03,449000,20.3150602796343,20.3203191614049,19.7576188119561,19.9995273734014,853793.67628006,0.0,1.0
2013-10-28,38.48,38.65,37.95,38.65,474100,20.2361770530761,20.3255780431754,19.957456319237,20.3255780431754,901522.454174556,0.0,1.0
2013-10-29,38.37,38.6,37.9,38.59,673100,20.1783293536,20.2992836343227,19.9311619103842,20.2940247525521,1279929.89644568,0.0,1.0
2013-10-30,38.46,38.61,37.74,38.33,972800,20.225659289535,20.3045425160932,19.8470198020554,20.1572938265178,1849822.91377559,0.0,1.0
2013-10-31,38.6,38.915,38.18,38.51,811700,20.2992836343227,20.464938410095,20.0784105999596,20.2519536983877,1543484.02458023,0.0,1.0
2013-11-01,38.6,38.72,38.16,38.53,1447700,20.2992836343227,20.3623902155693,20.0678928364185,20.2624714619288,2752866.60389898,0.0,1.0
2013-11-04,38.73,39.05,38.26,38.6,854700,20.3676490973398,20.5359333139974,20.120481654124,20.2992836343227,1625250.45682977,0.0,1.0
2013-11-05,37.88,38.73,37.88,38.69,721000,19.9206441468431,20.3676490973398,19.9206441468431,20.3466135702576,1371013.89888179,0.0,1.0
2013-11-06,37.37,37.95,37.344,37.64,507800,19.8759436517934,20.1844276581632,19.8621150584044,20.0195482754483,954746.417702173,0.425,1.0
2013-11-07,36.61,37.57,36.57,37.52,718300,19.4717232296537,19.9823174470934,19.4504484705937,19.9557239982684,1350520.58258265,0.0,1.0
2013-11-08,36.19,36.78,35.66,36.45,837700,19.2483382595238,19.5621409556586,18.966447701979,19.3866241934137,1575011.96161699,0.0,1.0
2013-11-11,36.09,36.52,36.07,36.24,694200,19.1951513618738,19.4238550217687,19.1845139823438,19.2749317083488,1305208.67106902,0.0,1.0
2013-11-12,35.77,36.1,35.48,36.04,503400,19.0249532893939,19.2004700516388,18.870711286209,19.1685579130488,946473.703566904,0.0,1.0
2013-11-13,35.86,35.98,35.53,35.67,810300,19.0728214972789,19.1366457744589,18.897304735034,18.971766391744,1523495.51450191,0.0,1.0
2013-11-14,36.19,36.6,35.95,35.95,417000,19.2483382595238,19.4664045398887,19.1206897051639,19.1206897051639,784027.680547077,0.0,1.0
2013-11-15,36.59,36.61,36.12,36.18,1083300,19.4610858501237,19.4717232296537,19.2111074311688,19.2430195697588,2036779.82334927,0.0,1.0
2013-11-18,36.65,36.84,36.32,36.59,751100,19.4929979887136,19.5940530942486,19.3174812264688,19.4610858501237,1412189.90613648,0.0,1.0
2013-11-19,36.49,37.05,36.3,36.69,785600,19.4078989524737,19.7057455793135,19.3068438469388,19.5142727477736,1477055.5056062,0.0,1.0
2013-11-20,36.14,36.88,35.92,36.53,466600,19.2217448106988,19.6153278533086,19.1047336358689,19.4291737115337,877283.7307992,0.0,1.0
2013-11-21,36.52,36.54,35.98,36.28,495000,19.4238550217687,19.4344924012987,19.1366457744589,19.2962064674088,930680.340217753,0.0,1.0
2013-11-22,36.34,36.535,36.08,36.51,589900,19.3281186059987,19.4318330564162,19.1898326721088,19.4185363320037,1109107.74281708,0.0,1.0
2013-11-25,36.23,36.39,36.025,36.33,474700,19.2696130185838,19.3547120548237,19.1605798784013,19.3227999162337,892513.045457307,0.0,1.0
2013-11-26,35.79,36.34,35.67,36.26,1339500,19.0355906689239,19.3281186059987,18.971766391744,19.2855690878788,2518477.40549835,0.0,1.0
2013-11-27,36.26,36.27,35.69,35.74,413300,19.2855690878788,19.2908877776438,18.9824037712739,19.0089972200989,777071.080024236,0.0,1.0
2013-11-29,35.92,36.52,35.89,36.37,367000,19.1047336358689,19.4238550217687,19.0887775665739,19.3440746752937,690019.565373566,0.0,1.0
2013-12-02,35.84,36.11,35.33,35.82,601400,19.0621841177489,19.2057887414038,18.7909309397341,19.0515467382189,1130729.60930698,0.0,1.0
2013-12-03,35.88,36.06,35.52,35.83,626600,19.0834588768089,19.1791952925788,18.891986045269,19.0568654279839,1178109.69935443,0.0,1.0
2013-12-04,35.98,36.21,35.45,35.65,560200,19.1366457744589,19.2589756390538,18.854755216914,18.961129012214,1053266.92240401,0.0,1.0
2013-12-05,35.9,35.99,35.36,35.78,463000,19.0940962563389,19.1419644642239,18.806887009029,19.0302719791589,870515.146506706,0.0,1.0
2013-12-06,36.18,36.42,35.995,36.15,574600,19.2430195697588,19.3706681241187,19.1446238091063,19.2270635004638,1080341.25957398,0.0,1.0
2013-12-09,36.2,36.43,35.86,36.18,384100,19.2536569492888,19.3759868138837,19.0728214972789,19.2430195697588,722170.340762907,0.0,1.0
2013-12-10,36.19,36.61,36.06,36.21,456400,19.2483382595238,19.4717232296537,19.1791952925788,19.2589756390538,858106.075303803,0.0,1.0
2013-12-11,35.12,36.3,35.07,36.16,637100,18.6792384546691,19.3068438469388,18.6526450058441,19.2323821902288,1197851.40354087,0.0,1.0
2013-12-12,34.82,35.11,34.68,35.05,449300,18.5196777617192,18.6739197649041,18.4452161050093,18.6420076263141,844756.922949165,0.0,1.0
2013-12-13,34.83,35.32,34.72,34.99,524500,18.5249964514842,18.7856122499691,18.4664908640692,18.6100954877242,986145.128170125,0.0,1.0
2013-12-16,34.98,35.09,34.66,34.87,688100,18.6047767979592,18.6632823853741,18.4345787254793,18.5462712105442,1293739.68101785,0.0,1.0
2013-12-17,35.26,35.29,34.84,35.05,394500,18.7537001113791,18.7696561806741,18.5303151412492,18.6420076263141,741724.028718997,0.0,1.0
2013-12-18,36.3,36.33,35.12,35.4,1725100,19.3068438469388,19.3227999162337,18.6792384546691,18.828161768089,3243467.98971645,0.0,1.0
2013-12-19,35.81,36.18,35.61,36.15,539900,19.0462280484539,19.2430195697588,18.939854253154,19.2270635004638,1015099.62764357,0.0,1.0
2013-12-20,36.36,36.38,35.62,35.74,886700,19.3387559855287,19.3493933650587,18.945172942919,19.0089972200989,1667139.91448704,0.0,1.0
2013-12-23,36.32,36.92,36.22,36.53,454400,19.3174812264688,19.6366026123686,19.2642943288188,19.4291737115337,854345.750696861,0.0,1.0
2013-12-24,36.25,36.63,36.18,36.31,203400,19.2802503981138,19.4823606091837,19.2430195697588,19.3121625367038,382425.01252584,0.0,1.0
2013-12-26,36.2,36.64,36.1665,36.4,349400,19.2536569492888,19.4876792989487,19.235839338576,19.3600307445887,656928.708832491,0.0,1.0
2013-12-27,36.24,36.32,35.7757,36.26,422100,19.2749317083488,19.3174812264688,19.02798494256,19.2855690878788,793616.508294774,0.0,1.0
2013-12-30,36.35,36.5,36.2,36.23,407100,19.3334372957637,19.4132176422387,19.2536569492888,19.2696130185838,765414.073742724,0.0,1.0
2013-12-31,36.17,36.63,36.135,36.38,551800,19.2377008799938,19.4823606091837,19.2190854658163,19.3493933650587,1037473.55905486,0.0,1.0
2014-01-02,36.02,36.35,35.65,36.09,532600,19.1579205335188,19.3334372957637,18.961129012214,19.1951513618738,1001374.44282824,0.0,1.0
2014-01-03,36.24,36.46,36.015,36.02,456100,19.2749317083488,19.3919428831787,19.1552611886363,19.1579205335188,857542.026612761,0.0,1.0
2014-01-06,36.01,36.47,35.93,36.4,509700,19.1526018437538,19.3972615729437,19.1100523256339,19.3600307445887,958318.726078768,0.0,1.0
2014-01-07,36.5,36.64,36.0,36.38,778200,19.4132176422387,19.4876792989487,19.1472831539888,19.3493933650587,1463142.30456052,0.0,1.0
2014-01-08,36.22,36.59,36.07,36.37,637600,19.2642943288188,19.4610858501237,19.1845139823438,19.3440746752937,1198791.4846926,0.0,1.0
2014-01-09,35.82,36.195,35.44,36.0,898500,19.0515467382189,19.2509976044063,18.849436527149,19.1472831539888,1689325.82966798,0.0,1.0
2014-01-10,36.18,36.22,35.83,35.92,1052100,19.2430195697588,19.2642943288188,19.0568654279839,19.1047336358689,1978118.75948101,0.0,1.0
2014-01-13,35.9,36.14,35.69,36.0,741100,19.0940962563389,19.2217448106988,18.9824037712739,19.1472831539888,1393388.28310177,0.0,1.0
2014-01-14,36.27,36.33,35.79,35.95,527800,19.2908877776438,19.3227999162337,19.0355906689239,19.1206897051639,992349.663771575,0.0,1.0
2014-01-15,36.45,36.62,36.22,36.26,560000,19.3866241934137,19.4770419194187,19.2642943288188,19.2855690878788,1052890.88994332,0.0,1.0
2014-01-16,36.61,36.64,36.27,36.39,339600,19.4717232296537,19.4876792989487,19.2908877776438,19.3547120548237,638503.118258482,0.0,1.0
2014-01-17,36.57,36.63,36.3,36.48,749500,19.4504484705937,19.4823606091837,19.3068438469388,19.4025802627087,1409181.64645092,0.0,1.0
2014-01-21,37.13,37.3,36.63,36.69,1459600,19.7482950974335,19.8387128234384,19.4823606091837,19.5142727477736,2744284.89814512,0.0,1.0
2014-01-22,37.38,37.44,37.12,37.12,363300,19.8812623415584,19.9131744801484,19.7429764076685,19.7429764076685,683062.964850728,0.0,1.0
2014-01-23,37.09,37.34,36.97,37.22,472200,19.7270203383735,19.8599875824984,19.6631960611935,19.7961633053185,887812.639698633,0.0,1.0
2014-01-24,36.58,36.98,36.35,36.88,929500,19.4557671603587,19.6685147509585,19.3334372957637,19.6153278533086,1747610.86107556,0.0,1.0
2014-01-27,36.29,36.83,36.15,36.59,597800,19.3015251571738,19.5887344044836,19.2270635004638,19.4610858501237,1123961.02501449,0.0,1.0
2014-01-28,36.74,36.74,36.29,36.29,688400,19.5408661965986,19.5408661965986,19.3015251571738,19.3015251571738,1294303.72970889,0.0,1.0
2014-01-29,36.42,36.64,36.0,36.37,559000,19.3706681241187,19.4876792989487,19.1472831539888,19.3440746752937,1051010.72763985,0.0,1.0
2014-01-30,36.98,37.32,36.5,36.72,567000,19.6685147509585,19.8493502029684,19.4132176422387,19.5302288170686,1066052.02606761,0.0,1.0
2014-01-31,37.14,37.44,36.37,36.56,719700,19.7536137871985,19.9131744801484,19.3440746752937,19.4451297808287,1353152.80980751,0.0,1.0
2014-02-03,36.55,37.2,36.17,37.1,1508900,19.4398110910637,19.7855259257885,19.2377008799938,19.7323390281385,2836976.89970619,0.0,1.0
2014-02-04,36.89,37.09,36.43,36.55,1429000,19.6206465430736,19.7270203383735,19.3759868138837,19.4398110910637,2686751.93165892,0.0,1.0
2014-02-05,36.76,37.03,36.52,36.89,819400,19.5515035761286,19.6951081997835,19.4238550217687,19.6206465430736,1540604.99146349,0.0,1.0
2014-02-06,36.88,37.26,36.73,36.78,590600,19.6153278533086,19.8174380643785,19.5355475068336,19.5621409556586,1110423.8564295,0.0,1.0
2014-02-07,36.75,37.19,36.575,36.96,865800,19.5461848863636,19.7802072360235,19.4531078154762,19.6578773714286,1627844.52234451,0.0,1.0
2014-02-10,37.27,37.3,36.34,36.71,1050800,19.8227567541435,19.8387128234384,19.3281186059987,19.5249101273036,1975674.54848649,0.0,1.0
2014-02-11,37.14,37.576,36.9,37.29,660300,19.7536137871985,19.9855086609524,19.6259652328386,19.8333941336734,1241471.16898138,0.0,1.0
2014-02-12,37.25,37.43,36.96,37.29,801500,19.8121193746135,19.9078557903834,19.6578773714286,19.8333941336734,1506950.08623137,0.0,1.0
2014-02-13,36.78,37.14,36.2742,36.51,691200,19.788185270671,19.9818706077412,19.5160573720874,19.6429212678683,1284722.9623264,0.425,1.0
2014-02-14,37.1,37.13,36.69,36.78,339000,19.9603500147334,19.9764904594892,19.7397639364034,19.788185270671,630094.161210428,0.0,1.0
2014-02-18,37.46,37.55,36.94,37.12,625800,20.1540353518036,20.2024566860711,19.8742676427022,19.9711103112373,1163164.9737035,0.0,1.0
2014-02-19,37.2,37.695,37.18,37.2,568800,20.0141514972529,20.2804688357244,20.003391200749,20.0141514972529,1057219.93774776,0.0,1.0
2014-02-20,37.11,37.65,36.97,37.35,542200,19.9657301629853,20.2562581685906,19.890408087458,20.0948537210321,1007778.92096842,0.0,1.0
2014-02-21,37.37,37.51,36.97,37.19,762200,20.105614017536,20.1809360930633,19.890408087458,20.0087713490009,1416689.58606074,0.0,1.0
2014-02-24,37.28,37.7,37.265,37.4,541700,20.0571926832685,20.2831589098503,20.0491224608905,20.1217544622919,1006849.57854775,0.0,1.0
2014-02-25,37.38,37.72,37.29,37.31,384200,20.110994165788,20.2939192063542,20.0625728315204,20.0733331280243,714106.716038485,0.0,1.0
2014-02-26,37.49,37.81,37.27,37.53,557500,20.1701757965594,20.3423405406218,20.0518125350165,20.1916963895672,1036216.79904075,0.0,1.0
2014-02-27,37.5,37.69,37.24,37.46,419100,20.1755559448114,20.2777787615984,20.0356720902607,20.1540353518036,778974.817000856,0.0,1.0
2014-02-28,37.71,37.95,37.36,37.51,744200,20.2885390581023,20.4176626161491,20.1002338692841,20.1809360930633,1383233.25891682,0.0,1.0
2014-03-03,37.73,37.92,37.42,37.48,505400,20.2992993546062,20.4015221713932,20.1325147587958,20.1647956483075,939379.318807525,0.0,1.0
2014-03-04,38.39,38.6,38.01,38.09,983100,20.6543891392349,20.7673722525258,20.4499435056608,20.4929846916764,1827273.06751024,0.0,1.0
2014-03-05,38.25,38.3959,37.95,38.32,387000,20.5790670637076,20.6575634267035,20.4176626161491,20.6167281014712,719311.033594206,0.0,1.0
2014-03-06,37.98,38.37,37.8,38.34,551400,20.4338030609049,20.643628842731,20.3369603923698,20.6274883979751,1024878.82150865,0.0,1.0
2014-03-07,37.7,38.1,37.44,37.92,609500,20.2831589098503,20.4983648399283,20.1432750552997,20.4015221713932,1132868.41078985,0.0,1.0
2014-03-10,37.46,37.71,37.2,37.65,513500,20.1540353518036,20.2885390581023,20.0141514972529,20.2562581685906,954434.666022285,0.0,1.0
2014-03-11,37.24,37.55,37.185,37.42,835800,20.0356720902607,20.2024566860711,20.0060812748749,20.1325147587958,1553488.79038252,0.0,1.0
2014-03-12,37.28,37.36,37.05,37.15,507700,20.0571926832685,20.1002338692841,19.9334492734736,19.9872507559931,943654.293942579,0.0,1.0
2014-03-13,37.35,37.41,36.83,37.3,922400,20.0948537210321,20.1271346105438,19.8150860119307,20.0679529797724,1714450.89764159,0.0,1.0
2014-03-14,37.58,37.78,37.3,37.34,532400,20.2185971308269,20.3262000958659,20.0679529797724,20.0894735727802,989563.809523402,0.0,1.0
2014-03-17,37.91,37.96,37.4,37.66,695300,20.3961420231413,20.423042764401,20.1217544622919,20.2616383168425,1292343.57017584,0.0,1.0
2014-03-18,38.09,38.14,37.72,37.92,613600,20.4929846916764,20.5198854329361,20.2939192063542,20.4015221713932,1140489.01863929,0.0,1.0
2014-03-19,37.28,38.48,37.2,38.2,734400,20.0571926832685,20.7028104735024,20.0141514972529,20.5521663224478,1365018.14747179,0.0,1.0
2014-03-20,37.49,37.51,36.86,37.22,1155500,20.1701757965594,20.1809360930633,19.8312264566866,20.0249117937568,2147710.33415531,0.0,1.0
2014-03-21,38.16,38.24,37.55,37.68,979500,20.53064572944,20.5736869154556,20.2024566860711,20.2723986133464,1820581.80208146,0.0,1.0
2014-03-24,38.03,38.45,37.66,38.18,758400,20.4607038021647,20.6866700287466,20.2616383168425,20.5414060259439,1409626.58366369,0.0,1.0
2014-03-25,37.85,38.47,37.76,38.15,700300,20.3638611336296,20.6974303252505,20.315439799362,20.5252655811881,1301636.99438249,0.0,1.0
2014-03-26,37.36,38.03,37.34,38.03,504400,20.1002338692841,20.4607038021647,20.0894735727802,20.4607038021647,937520.633966194,0.0,1.0
2014-03-27,37.49,37.68,37.21,37.36,532800,20.1701757965594,20.2723986133464,20.0195316455048,20.1002338692841,990307.283459932,0.0,1.0
2014-03-28,37.68,37.95,37.49,37.49,262600,20.2723986133464,20.4176626161491,20.1701757965594,20.1701757965594,488090.639332918,0.0,1.0
2014-03-31,38.41,38.45,37.53,37.8,615000,20.6651494357388,20.6866700287466,20.1916963895672,20.3369603923698,1143091.17741715,0.0,1.0
2014-04-01,38.4,38.42,37.95,38.38,593500,20.6597692874868,20.6705295839907,20.4176626161491,20.6490089909829,1103129.45332858,0.0,1.0
2014-04-02,38.13,38.4,37.96,38.35,761400,20.5145052846842,20.6597692874868,20.423042764401,20.6328685462271,1415202.63818767,0.0,1.0
2014-04-03,37.99,38.24,37.89,38.24,514400,20.4391832091569,20.5736869154556,20.3853817266374,20.5736869154556,956107.482379483,0.0,1.0
2014-04-04,37.99,38.29,37.72,38.29,462800,20.4391832091569,20.6005876567154,20.2939192063542,20.6005876567154,860199.344566922,0.0,1.0
2014-04-07,37.88,38.28,37.82,37.92,539600,20.3800015783854,20.5952075084634,20.3477206888737,20.4015221713932,1002946.34038097,0.0,1.0
2014-04-08,38.27,38.27,37.73,37.9,464700,20.5898273602115,20.5898273602115,20.2992993546062,20.3907618748893,863730.845765446,0.0,1.0
2014-04-09,37.94,38.32,37.63,38.2,531600,20.4122824678971,20.6167281014712,20.2454978720867,20.5521663224478,988076.861650339,0.0,1.0
2014-04-10,37.61,38.3,37.48,37.91,502600,20.2347375755828,20.6059678049673,20.1647956483075,20.3961420231413,934175.001251805,0.0,1.0
2014-04-11,37.41,37.71,37.34,37.34,652800,20.1271346105438,20.2885390581023,20.0894735727802,20.0894735727802,1213349.46441938,0.0,1.0
2014-04-14,37.65,37.87,37.32,37.7,486500,20.2562581685906,20.3746214301335,20.0787132762763,20.2831589098503,904250.175306413,0.0,1.0
2014-04-15,38.4,38.56,37.59,37.71,754400,20.6597692874868,20.745851659518,20.2239772790789,20.2885390581023,1402191.84429837,0.0,1.0
2014-04-16,38.64,38.73,38.44,38.63,363300,20.7888928455336,20.8373141798012,20.6812898804946,20.7835126972817,675260.202854717,0.0,1.0
2014-04-17,38.76,38.79,38.31,38.5,594000,20.853454624557,20.8695950693129,20.6113479532193,20.7135707700063,1104058.79574925,0.0,1.0
2014-04-21,38.83,38.92,38.63,38.72,251700,20.8911156623207,20.9395369965882,20.7835126972817,20.8319340315492,467830.974562433,0.0,1.0
2014-04-22,39.1,39.15,38.49,38.82,356400,21.0363796651233,21.0632804063831,20.7081906217544,20.8857355140687,662435.277449549,0.0,1.0
2014-04-23,39.07,39.26,38.7825,39.06,762000,21.0202392203675,21.1224620371545,20.8655599581239,21.0148590721155,1416317.84909247,0.0,1.0
2014-04-24,39.36,39.45,39.01,39.18,385900,21.176263519674,21.2246848539415,20.9879583308558,21.0794208511389,717266.480268745,0.0,1.0
2014-04-25,39.18,39.505,39.05,39.32,568900,21.0794208511389,21.2542756693273,21.0094789238636,21.1547429266662,1057405.8062319,0.0,1.0
2014-04-28,39.61,39.72,39.23,39.39,578300,21.3107672259727,21.3699488567442,21.1063215923986,21.1924039644298,1074877.44374039,0.0,1.0
2014-04-29,39.52,39.73,39.44,39.73,699500,21.2623458917052,21.3753290049961,21.2193047056896,21.3753290049961,1300150.04650943,0.0,1.0
2014-04-30,40.35,41.64,40.03,41.64,1277700,21.708898196617,22.4029373211185,21.5367334525546,22.4029373211185,2374841.62176568,0.0,1.0
2014-05-01,40.4,40.56,39.85,40.42,1113000,21.7357989378768,21.821881309908,21.4398907840195,21.7465592343807,2068716.22839884,0.0,1.0
2014-05-02,40.33,40.79,40.15,40.35,780400,21.6981379001131,21.9456247197028,21.601295231578,21.708898196617,1450517.65017292,0.0,1.0
2014-05-05,40.36,40.45,39.86,40.18,424000,21.714278344869,21.7626996791365,21.4452709322715,21.6174356763339,788082.372723368,0.0,1.0
2014-05-06,40.19,40.46,39.92,40.15,533500,21.6228158245858,21.7680798273885,21.4775518217832,21.601295231578,991608.362848862,0.0,1.0
2014-05-07,40.69,40.73,40.16,40.34,528900,21.8918232371833,21.9133438301911,21.60667537983,21.7035180483651,983058.41257875,0.0,1.0
2014-05-08,40.53,41.06,40.44,40.65,554200,21.8057408651521,22.0908887225054,21.7573195308846,21.8703026441755,1030083.13906437,0.0,1.0
2014-05-09,40.62,40.78,40.41,40.41,641100,21.8541621994197,21.9402445714509,21.7411790861287,21.7411790861287,1191602.85177583,0.0,1.0
2014-05-12,41.13,41.15,40.58,40.83,743800,22.1285497602691,22.139310056773,21.8326416064119,21.9671453127106,1382489.78498029,0.0,1.0
2014-05-13,40.9,41.45,40.7,41.06,694100,22.0048063504742,22.3007145043315,21.8972033854353,22.0908887225054,1290113.14836625,0.0,1.0
2014-05-14,40.92,41.24,40.77,40.91,725800,22.0155666469781,22.1877313910405,21.9348644231989,22.0101864987262,1349033.45783637,0.0,1.0
2014-05-15,40.71,40.88,40.21,40.87,727800,21.9025835336872,21.9940460539703,21.6335761210897,21.9886659057184,1352750.82751903,0.0,1.0
2014-05-16,40.55,40.63,39.97,40.21,757800,22.0451574623639,22.0886497582206,21.7298383174028,21.8603152049729,1393902.04186389,0.425,1.0
2014-05-19,40.17,40.51,40.09,40.51,556700,21.8385690570446,22.0234113144355,21.7950767611879,22.0234113144355,1023997.44880658,0.0,1.0
2014-05-20,40.14,40.37,39.87,40.17,717800,21.8222594460983,21.9472997966863,21.6754729475819,21.8385690570446,1320325.79262325,0.0,1.0
2014-05-21,39.98,40.34,39.83,40.25,1099700,21.7352748543849,21.93099018574,21.6537267996536,21.8820613529012,2022795.03224825,0.0,1.0
2014-05-22,39.89,40.14,39.8,39.95,559300,21.6863460215461,21.8222594460983,21.6374171887073,21.7189652434386,1028779.90500722,0.0,1.0
2014-05-23,40.44,40.44,39.89,40.03,380500,21.9853555555609,21.9853555555609,21.6863460215461,21.7624575392953,699894.070901571,0.0,1.0
2014-05-27,40.68,40.77,40.48,40.74,599500,22.115832443131,22.1647612759698,22.0071017034893,22.1484516650235,1102724.03549407,0.0,1.0
2014-05-28,40.4,40.75,40.08,40.57,429600,21.9636094076326,22.1538882020056,21.7896402242058,22.056030536328,790208.916844453,0.0,1.0
2014-05-29,40.46,40.62,40.37,40.56,306200,21.9962286295251,22.0832132212385,21.9472997966863,22.050593999346,563226.187937085,0.0,1.0
2014-05-30,40.58,40.83,40.43,40.53,515000,22.0614670733101,22.1973804978623,21.9799190185788,22.0342843883997,947294.208973218,0.0,1.0
2014-06-02,40.8,41.09,40.56,40.63,527400,22.181070886916,22.3387304593966,22.050593999346,22.0886497582206,970102.846237817,0.0,1.0
2014-06-03,40.96,41.02,40.55,40.69,547100,22.2680554786294,22.300674700522,22.0451574623639,22.1212689801131,1006339.14898883,0.0,1.0
2014-06-04,41.2,41.32,40.78,40.9,385500,22.3985323661995,22.4637708099846,22.1701978129519,22.2354362567369,709091.102056652,0.0,1.0
2014-06-05,42.19,42.21,41.095,41.33,568600,22.9367495274262,22.9476226013904,22.3414487278876,22.4692073469667,1045886.38295567,0.0,1.0
2014-06-06,42.22,42.54,42.08,42.41,652700,22.9530591383724,23.1270283217992,22.8769476206232,23.0563533410321,1200580.44698412,0.0,1.0
2014-06-09,41.94,42.35,41.87,42.16,824000,22.800836102874,23.0237341191396,22.7627803439994,22.9204399164799,1515670.73435715,0.0,1.0
2014-06-10,41.57,42.05,41.49,41.95,565900,22.5996842345368,22.860638009677,22.5561919386801,22.8062726398561,1040919.98613193,0.0,1.0
2014-06-11,41.43,41.72,41.07,41.5,579100,22.5235727167875,22.6812322892681,22.3278573854324,22.5616284756622,1065200.14838134,0.0,1.0
2014-06-12,41.13,41.37,40.94,41.33,602500,22.3604766073249,22.490953494895,22.2571824046653,22.4692073469667,1108242.25418712,0.0,1.0
2014-06-13,41.49,41.54,40.86,41.28,411900,22.5561919386801,22.5833746235905,22.2136901088086,22.4420246620562,757651.426555471,0.0,1.0
2014-06-16,41.17,41.63,41.08,41.36,617500,22.3822227552533,22.6323034564293,22.3332939224145,22.4855169579129,1135833.34765235,0.0,1.0
2014-06-17,41.44,41.51,41.069,41.13,801200,22.5290092537696,22.5670650126442,22.3273137317342,22.3604766073249,1473732.27228999,0.0,1.0
2014-06-18,41.91,42.06,41.314,41.45,951000,22.7845264919277,22.866074546659,22.4605088877953,22.5344457907517,1749275.32569618,0.0,1.0
2014-06-19,42.1,42.195,41.84,42.05,1101400,22.8878206945874,22.9394677959172,22.7464707330531,22.860638009677,2025922.02284097,0.0,1.0
2014-06-20,42.27,42.28,41.87,42.09,1318500,22.9802418232829,22.985678360265,22.7627803439994,22.8823841576053,2425257.11559454,0.0,1.0
2014-06-23,42.03,42.36,41.98,42.28,582900,22.8497649357128,23.0291706561217,22.8225822508023,22.985678360265,1072189.8920592,0.0,1.0
2014-06-24,42.11,42.46,41.69,41.92,652800,22.8932572315695,23.0835360259425,22.6649226783218,22.7899630289098,1200764.38760721,0.0,1.0
2014-06-25,41.98,42.22,41.93,41.98,622400,22.8225822508023,22.9530591383724,22.7953995658919,22.8225822508023,1144846.43818433,0.0,1.0
2014-06-26,41.78,42.05,41.51,41.94,800900,22.7138515111606,22.860638009677,22.5670650126442,22.800836102874,1473180.45042068,0.0,1.0
2014-06-27,42.08,42.14,41.64,41.72,1479200,22.8769476206232,22.9095668425157,22.6377399934114,22.6812322892681,2720849.6969188,0.0,1.0
2014-06-30,41.95,42.24,41.62,42.12,892100,22.8062726398561,22.9639322123366,22.6268669194472,22.8986937685516,1640934.29868933,0.0,1.0
2014-07-01,42.16,42.51,41.89,42.06,1477700,22.9204399164799,23.110718710853,22.7736534179636,22.866074546659,2718090.58757228,0.0,1.0
2014-07-02,41.91,42.14,41.68,41.95,754800,22.7845264919277,22.9095668425157,22.6594861413397,22.8062726398561,1388383.82317085,0.0,1.0
2014-07-03,41.82,41.96,41.52,41.93,364900,22.7355976590889,22.8117091768382,22.5725015496263,22.7953995658919,671199.333697724,0.0,1.0
2014-07-07,41.63,41.97,41.61,41.74,541200,22.6323034564293,22.8171457138203,22.6214303824651,22.6921053632323,995486.652225835,0.0,1.0
2014-07-08,41.92,41.985,41.69,41.7,616800,22.7899630289098,22.8253005192934,22.6649226783218,22.6703592153039,1134545.76329064,0.0,1.0
2014-07-09,41.88,42.05,41.48,42.04,412900,22.7682168809815,22.860638009677,22.550755401698,22.8552014726949,759490.832786487,0.0,1.0
2014-07-10,41.94,42.13,41.45,41.55,502200,22.800836102874,22.9041303055337,22.5344457907517,22.5888111605726,923749.809216213,0.0,1.0
2014-07-11,41.79,42.13,41.66,41.91,601400,22.7192880481427,22.9041303055337,22.6486130673755,22.7845264919277,1106218.907333,0.0,1.0
2014-07-14,42.3,42.31,41.82,42.09,400600,22.9965514342291,23.0019879712112,22.7355976590889,22.8823841576053,736866.136144993,0.0,1.0
2014-07-15,42.1,42.42,41.92,42.24,381400,22.8878206945874,23.0617898780142,22.7899630289098,22.9639322123366,701549.536509485,0.0,1.0
2014-07-16,42.11,42.35,41.79,42.35,602600,22.8932572315695,23.0237341191396,22.7192880481427,23.0237341191396,1108426.19481021,0.0,1.0
2014-07-17,41.92,42.13,41.86,41.92,543600,22.7899630289098,22.9041303055337,22.7573438070173,22.7899630289098,999901.227180275,0.0,1.0
2014-07-18,42.62,42.68,41.84,41.84,677000,23.1705206176559,23.2031398395485,22.7464707330531,22.7464707330531,1245278.0183978,0.0,1.0
2014-07-21,42.37,42.53,42.18,42.41,305700,23.0346071931037,23.1215917848171,22.9313129904441,23.0563533410321,562306.484821579,0.0,1.0
2014-07-22,42.53,42.77,42.43,42.49,427600,23.1215917848171,23.2520686723872,23.0672264149963,23.0998456368888,786530.104382424,0.0,1.0
2014-07-23,42.48,42.6,42.34,42.53,421400,23.0944090999067,23.1596475436918,23.0182975821575,23.1215917848171,775125.785750124,0.0,1.0
2014-07-24,42.4,42.59,42.0,42.51,1286800,23.05091680405,23.1542110067097,22.8334553247665,23.110718710853,2366947.93807133,0.0,1.0
2014-07-25,41.98,42.26,41.9,42.14,841100,22.8225822508023,22.9748052863008,22.7790899549456,22.9095668425157,1547124.58090752,0.0,1.0
2014-07-28,42.21,42.245,41.87,41.97,680700,22.9476226013904,22.9666504808277,22.7627803439994,22.8171457138203,1252083.82145256,0.0,1.0
2014-07-29,42.09,42.45,41.792,42.1,720600,22.8823841576053,23.0780994889604,22.7203753555391,22.8878206945874,1325476.1300701,0.0,1.0
2014-07-30,42.51,42.94,42.01,42.01,1019300,23.110718710853,23.3444898010827,22.8388918617486,22.8388918617486,1874906.77127456,0.0,1.0
2014-07-31,42.07,42.46,42.04,42.34,954800,22.8715110836411,23.0835360259425,22.8552014726949,23.0182975821575,1756265.06937404,0.0,1.0
2014-08-01,41.88,42.29,41.81,42.0,1192200,22.7682168809815,22.991114897247,22.7301611221069,22.8334553247665,2192940.10861722,0.0,1.0
2014-08-04,42.03,42.11,41.38,41.92,614000,22.8497649357128,22.8932572315695,22.4963900318771,22.7899630289098,1129395.4258438,0.0,1.0
2014-08-05,41.56,42.13,41.51,41.83,830200,22.5942476975547,22.9041303055337,22.5670650126442,22.741034196071,1527075.05298945,0.0,1.0
2014-08-06,41.59,41.78,41.34,41.34,596700,22.6105573085009,22.7138515111606,22.4746438839488,22.4746438839488,1097573.69804722,0.0,1.0
2014-08-07,41.67,41.86,41.47,41.59,744000,22.6540496043576,22.7573438070173,22.5453188647159,22.6105573085009,1368518.23587587,0.0,1.0
2014-08-08,41.9,41.99,41.42,41.74,504200,22.7790899549456,22.8280187877844,22.5181361798055,22.6921053632323,927428.621678247,0.0,1.0
2014-08-11,42.26,42.48,41.94,42.08,570300,22.9748052863008,23.0944090999067,22.800836102874,22.8769476206232,1049013.3735484,0.0,1.0
2014-08-12,42.18,42.42,42.0,42.2,541100,22.9313129904441,23.0617898780142,22.8334553247665,22.9421860644083,995302.711602734,0.0,1.0
2014-08-13,42.72,42.76,42.18,42.18,472300,23.2248859874768,23.2466321354052,22.9313129904441,22.9313129904441,868751.562908836,0.0,1.0
2014-08-14,42.02,42.43,42.01,42.37,528600,23.0753812204694,23.3005336788319,23.0698896970947,23.2675845385837,962574.433236088,0.425,1.0
2014-08-15,41.84,42.26,41.64,42.22,954000,22.9765337997249,23.2071777814621,22.866703332231,23.1852116879633,1737222.87042608,0.0,1.0
2014-08-18,42.38,42.38,41.91,42.1,543400,23.2730760619584,23.2730760619584,23.0149744633478,23.119313407467,989525.060576033,0.0,1.0
2014-08-19,42.42,42.55,42.29,42.46,615900,23.2950421554572,23.3664319593282,23.2236523515862,23.317008248956,1121546.71477508,0.0,1.0
2014-08-20,42.5,42.65,42.01,42.28,640200,23.3389743424548,23.4213471930752,23.0698896970947,23.2181608282115,1165796.73128593,0.0,1.0
2014-08-21,42.6,42.78,42.44,42.48,569100,23.3938895762017,23.4927369969462,23.3060252022066,23.3279912957054,1036324.46075418,0.0,1.0
2014-08-22,42.23,42.67,42.11,42.57,374000,23.190703211338,23.4323302398246,23.1248049308417,23.3774150060776,681049.636833706,0.0,1.0
2014-08-25,42.0,42.47,41.84,42.34,371600,23.06439817372,23.3224997723307,22.9765337997249,23.2511099684597,676679.264832634,0.0,1.0
2014-08-26,42.08,42.24,41.9,42.08,329200,23.1083303607176,23.1961947347127,23.0094829399731,23.1083303607176,599469.359480363,0.0,1.0
2014-08-27,42.14,42.19,41.9,42.08,331800,23.1412795009657,23.1687371178392,23.0094829399731,23.1083303607176,604203.929148193,0.0,1.0
2014-08-28,42.1,42.17,41.94,42.04,340600,23.119313407467,23.1577540710898,23.0314490334718,23.0863642672188,620228.626485454,0.0,1.0
2014-08-29,42.55,42.59,42.05,42.21,598200,23.3664319593282,23.388398052827,23.0918557905935,23.1797201645886,1089315.22126718,0.0,1.0
2014-09-02,42.72,42.79,42.47,42.47,775100,23.4597878566981,23.4982285203209,23.3224997723307,23.3224997723307,1411448.05751285,0.0,1.0
2014-09-03,42.64,42.88,42.605,42.73,647700,23.4158556697005,23.5476522306932,23.3966353378891,23.4652793800728,1179454.14378928,0.0,1.0
2014-09-04,42.5,42.89,42.395,42.59,553000,23.3389743424548,23.5531437540679,23.2813133470205,23.388398052827,1007006.54858032,0.0,1.0
2014-09-05,42.99,43.02,42.41,42.41,511800,23.6080589878148,23.6245335579389,23.2895506320825,23.2895506320825,931981.829228586,0.0,1.0
2014-09-08,42.79,43.06,42.63,42.98,477800,23.4982285203209,23.6464996514377,23.4103641463258,23.6025674644401,870068.225880067,0.0,1.0
2014-09-09,42.55,42.8699,42.45,42.8,472300,23.3664319593282,23.5421057920848,23.3115167255813,23.5037200436956,860052.790044278,0.0,1.0
2014-09-10,42.09,42.525,41.965,42.44,798900,23.1138218840923,23.3527031508915,23.0451778419086,23.3060252022066,1454787.57985681,0.0,1.0
2014-09-11,42.22,42.33,41.96,41.96,303800,23.1852116879633,23.245618445085,23.0424320802212,23.0424320802212,553216.255802353,0.0,1.0
2014-09-12,40.69,42.2,40.41,42.08,949900,22.3450086116349,23.1742286412139,22.1912459571435,23.1083303607176,1729756.81825759,0.0,1.0
2014-09-15,40.64,40.92,40.47,40.68,656000,22.3175509947615,22.4713136492529,22.2241950973916,22.3395170882602,1194568.34695965,0.0,1.0
2014-09-16,41.25,41.41,40.58,40.63,1037700,22.6525339206179,22.740398294613,22.2846018545133,22.3120594713868,1889639.59396346,0.0,1.0
2014-09-17,41.01,41.53,40.92,41.29,603400,22.5207373596252,22.8062965751093,22.4713136492529,22.6745000141166,1098784.36060283,0.0,1.0
2014-09-18,40.57,41.13,40.51,41.04,533100,22.2791103311386,22.5866356401215,22.2461611908904,22.5372119297493,970768.880738097,0.0,1.0
2014-09-19,40.26,40.81,40.26,40.65,1070800,22.108873106523,22.4109068921313,22.108873106523,22.3230425181362,1949914.30781159,0.0,1.0
2014-09-22,39.84,40.32,39.71,40.2,909021,21.8782291247858,22.1418222467712,21.8068393209148,22.0759239662749,1655316.636161,0.0,1.0
2014-09-23,39.44,39.94,39.44,39.77,866125,21.658568189798,21.9331443585328,21.658568189798,21.839788461163,1577203.52059517,0.0,1.0
2014-09-24,39.25,39.85,39.18,39.39,1026935,21.5542292456788,21.8837206481605,21.515788582056,21.6311105729246,1870036.65455033,0.0,1.0
2014-09-25,38.62,39.26,38.42,39.15,1320804,21.208263273073,21.5597207690535,21.0984328055791,21.4993140119319,2405168.67520991,0.0,1.0
2014-09-26,39.17,39.19,38.47,38.65,1372940,21.5102970586813,21.5212801054306,21.1258904224526,21.2247378431971,2500107.72297986,0.0,1.0
2014-09-29,39.2,39.22,38.69,38.87,591111,21.5267716288053,21.5377546755547,21.2467039366959,21.3455513574404,1076406.23496901,0.0,1.0
2014-09-30,38.9,39.25,38.8,39.25,921783,21.3620259275645,21.5542292456788,21.3071106938175,21.5542292456788,1678556.08927669,0.0,1.0
2014-10-01,39.0,39.18,38.66,38.81,1060763,21.4169411613114,21.515788582056,21.2302293665718,21.3126022171922,1931637.04790544,0.0,1.0
2014-10-02,38.94,39.26,38.63,38.9,649684,21.3839920210633,21.5597207690535,21.2137547964477,21.3620259275645,1183066.9846435,0.0,1.0
2014-10-03,39.25,39.32,38.852,39.26,702746,21.5542292456788,21.5926699093017,21.3356666153659,21.5597207690535,1279692.26761053,0.0,1.0
2014-10-06,39.3,39.55,39.18,39.29,579566,21.5816868625523,21.7189749469197,21.515788582056,21.5761953391776,1055382.92465552,0.0,1.0
2014-10-07,38.8,39.33,38.8,39.19,513805,21.3071106938175,21.5981614326764,21.3071106938175,21.5212801054306,935632.910837815,0.0,1.0
2014-10-08,39.55,39.65,38.81,38.82,1007104,21.7189749469197,21.7738901806666,21.3126022171922,21.3180937405669,1833924.63490313,0.0,1.0
2014-10-09,39.44,39.91,39.29,39.42,839801,21.658568189798,21.9166697884087,21.5761953391776,21.6475851430486,1529267.82369675,0.0,1.0
2014-10-10,39.36,40.035,39.33,39.43,644442,21.6146360028005,21.9853138305924,21.5981614326764,21.6530766664233,1173521.36379782,0.0,1.0
2014-10-13,39.76,40.06,39.34,39.47,947907,21.8342969377883,21.9990426390291,21.6036529560511,21.6750427599221,1726127.58850836,0.0,1.0
2014-10-14,41.07,41.19,39.76,39.95,1190057,22.5536864998734,22.6195847803697,21.8342969377883,21.9386358819075,2167079.91353318,0.0,1.0
2014-10-15,40.73,41.535,40.52,40.76,1493316,22.3669747051337,22.8090423367967,22.2516527142651,22.3834492752578,2719311.01464696,0.0,1.0
2014-10-16,40.48,40.6,40.05,40.29,1655963,22.2296866207663,22.2955849012627,21.9935511156544,22.1253476766471,3015489.30417127,0.0,1.0
2014-10-17,40.38,40.95,40.05,40.91,1009167,22.1747713870194,22.487788219377,21.9935511156544,22.4658221258782,1837681.33383572,0.0,1.0
2014-10-20,40.84,40.84,40.4,40.4,988278,22.4273814622554,22.4273814622554,22.1857544337688,22.1857544337688,1799642.70853139,0.0,1.0
2014-10-21,41.27,41.29,40.86,41.05,1106598,22.6635169673673,22.6745000141166,22.4383645090048,22.542703453124,2015102.04818423,0.0,1.0
2014-10-22,41.4,41.67,41.13,41.19,510460,22.7349067712383,22.8831779023551,22.5866356401215,22.6195847803697,929541.704861319,0.0,1.0
2014-10-23,41.93,42.035,41.48,41.73,521734,23.0259575100971,23.0836185055314,22.7788389582359,22.9161270426032,950071.527336356,0.0,1.0
2014-10-24,41.97,42.15,41.59,41.97,466403,23.0479236035959,23.1467710243404,22.8392457153575,23.0479236035959,849314.421839976,0.0,1.0
2014-10-27,42.19,42.24,41.8,41.84,487664,23.1687371178392,23.1961947347127,22.9545677062261,22.9765337997249,888030.454804472,0.0,1.0
2014-10-28,42.53,42.53,41.95,42.18,637257,23.3554489125789,23.3554489125789,23.0369405568465,23.1632455944645,1160437.56261962,0.0,1.0
2014-10-29,42.33,42.52,41.59,42.41,978621,23.245618445085,23.3499573892042,22.8392457153575,23.2895506320825,1782057.42419208,0.0,1.0
2014-10-30,42.54,42.63,42.03,42.19,859824,23.3609404359536,23.4103641463258,23.0808727438441,23.1687371178392,1565729.47310402,0.0,1.0
2014-10-31,42.87,42.96,42.42,42.91,1052181,23.5421607073185,23.5915844176908,23.2950421554572,23.5641268008173,1916009.32602493,0.0,1.0
2014-11-03,42.85,43.1,42.74,42.78,809275,23.5311776605691,23.6684657449365,23.4707709034475,23.4927369969462,1473680.33381978,0.0,1.0
2014-11-04,42.96,43.03,42.55,42.8,663562,23.5915844176908,23.6300250813136,23.3664319593282,23.5037200436956,1208338.6607397,0.0,1.0
2014-11-05,42.72,43.17,42.51,43.17,681102,23.4597878566981,23.7069064085594,23.3444658658295,23.7069064085594,1240278.7961142,0.0,1.0
2014-11-06,42.52,42.96,42.41,42.71,610100,23.3499573892042,23.5915844176908,23.2895506320825,23.4542963333234,1110984.98243915,0.0,1.0
2014-11-07,42.45,42.63,42.26,42.51,612786,23.3115167255813,23.4103641463258,23.2071777814621,23.3444658658295,1115876.15710369,0.0,1.0
2014-11-10,42.88,42.91,42.27,42.42,665359,23.5476522306932,23.5641268008173,23.2126693048368,23.2950421554572,1211610.9767755,0.0,1.0
2014-11-11,42.68,42.93,42.57,42.85,458277,23.4378217631993,23.5751098475667,23.3774150060776,23.5311776605691,834517.070639679,0.0,1.0
2014-11-12,42.28,42.775,42.201,42.55,799749,23.2181608282115,23.4899912352589,23.1747777935514,23.3664319593282,1456333.59895219,0.0,1.0
2014-11-13,42.1,42.33,41.86,42.0,626155,23.3527031508915,23.4802832393643,23.2195761020503,23.2972335472077,1128825.44387559,0.425,1.0
2014-11-14,41.61,42.36,41.42,42.19,571005,23.0809020928408,23.4969241204695,22.9755098458415,23.402625794207,1029401.62193096,0.0,1.0
2014-11-17,41.55,41.96,41.47,41.58,700627,23.0476203306305,23.2750457057342,23.0032446476834,23.0642612117356,1263082.75788937,0.0,1.0
2014-11-18,41.68,41.7,41.36,41.56,897445,23.1197308154194,23.1308247361562,22.9422280836312,23.0531672909988,1617904.11396368,0.0,1.0
2014-11-19,41.76,41.99,41.44,41.57,1353405,23.1641064983665,23.2916865868393,22.9866037665782,23.0587142513672,2439903.85746092,0.0,1.0
2014-11-20,41.69,41.93,41.6,41.69,1042622,23.1252777757878,23.258404824629,23.0753551324724,23.1252777757878,1879627.6352412,0.0,1.0
2014-11-21,42.2,42.299,41.81,42.08,998255,23.4081727545753,23.4630876622223,23.1918413002084,23.3416092301547,1799643.28876401,0.0,1.0
2014-11-24,42.52,42.55,42.13,42.32,688022,23.5856754863636,23.6023163674687,23.3693440319967,23.4747362789959,1240358.60058,0.0,1.0
2014-11-25,42.88,42.98,42.345,42.49,1480531,23.7853660596254,23.8408356633092,23.4886036799169,23.5690346052584,2669085.23168635,0.0,1.0
2014-11-26,43.13,43.29,42.64,42.88,779945,23.9240400688349,24.0127914347291,23.6522390107842,23.7853660596254,1406076.38815237,0.0,1.0
2014-11-28,43.16,43.76,43.12,43.24,411549,23.9406809499401,24.273498572043,23.9184931084666,23.9850566328871,741936.074297187,0.0,1.0
2014-12-01,43.41,43.52,42.965,43.05,954585,24.0793549591497,24.1403715232019,23.8325152227566,23.8796643858879,1720915.48632843,0.0,1.0
2014-12-02,43.65,43.73,43.0,43.33,680747,24.2124820079908,24.2568576909379,23.851929584046,24.0349792762026,1227243.30947126,0.0,1.0
2014-12-03,43.65,43.75,43.5,43.66,489465,24.2124820079908,24.2679516116747,24.1292776024651,24.2180289683592,882402.194163692,0.0,1.0
2014-12-04,44.04,44.12,43.44,43.54,822005,24.4288134623578,24.4731891453048,24.0959958402548,24.1514654439386,1481901.70004704,0.0,1.0
2014-12-05,44.03,44.19,43.63,43.81,689564,24.4232665019894,24.5120178678835,24.2013880872541,24.301233373885,1243138.50145831,0.0,1.0
2014-12-08,43.84,44.62,43.73,44.02,791979,24.3178742549901,24.750537163724,24.2568576909379,24.417719541621,1427771.15285376,0.0,1.0
2014-12-09,44.33,44.435,43.542,43.62,911870,24.5896753130409,24.6479183969089,24.1525748360123,24.1958411268857,1643909.34753669,0.0,1.0
2014-12-10,44.09,44.45,43.99,44.29,740477,24.4565482641997,24.6562388374615,24.4010786605159,24.5674874715673,1334923.90574964,0.0,1.0
2014-12-11,43.77,44.38,43.675,44.2,770357,24.2790455324114,24.6174101148828,24.2263494089118,24.5175648282519,1388791.24572617,0.0,1.0
2014-12-12,43.41,44.31,43.395,43.57,1335267,24.0793549591497,24.5785813923041,24.0710345185971,24.1681063250438,2407204.86775227,0.0,1.0
2014-12-15,42.72,43.74,42.62,43.59,1052961,23.6966146937312,24.2624046513063,23.6411450900474,24.1792002457805,1898266.67232345,0.0,1.0
2014-12-16,42.84,43.48,42.48,42.77,1152889,23.7631782181518,24.1181836817283,23.5634876448901,23.7243494955732,2078415.78708832,0.0,1.0
2014-12-17,43.94,44.02,42.79,42.93,922136,24.3733438586739,24.417719541621,23.7354434163099,23.8131008614673,1662416.78101055,0.0,1.0
2014-12-18,44.42,44.45,43.91,44.15,886693,24.6395979563563,24.6562388374615,24.3567029775688,24.48983002641,1598520.52496008,0.0,1.0
2014-12-19,44.46,44.59,44.14,44.32,1368224,24.6617857978298,24.7338962826188,24.4842830660416,24.5841283526725,2466619.38996133,0.0,1.0
2014-12-22,44.92,44.96,44.5,44.5,533860,24.9169459747755,24.939133816249,24.6839736393034,24.6839736393034,962437.018737248,0.0,1.0
2014-12-23,44.93,45.15,44.81,45.11,488496,24.9224929351438,25.0445260632483,24.8559294107232,25.0223382217747,880655.291471682,0.0,1.0
2014-12-24,44.96,45.24,44.81,45.02,195730,24.939133816249,25.0944487065637,24.8559294107232,24.9724155784593,352859.921472749,0.0,1.0
2014-12-26,45.11,45.32,44.97,45.08,253667,25.0223382217747,25.1388243895108,24.9446807766174,25.0056973406696,457308.116794707,0.0,1.0
2014-12-29,45.13,45.67,45.07,45.14,417520,25.0334321425115,25.3329680024042,25.0001503803012,25.0389791028799,752700.528346713,0.0,1.0
2014-12-30,45.09,45.52,44.94,44.94,437943,25.011244301038,25.2497635968784,24.9280398955122,24.9280398955122,789518.891276452,0.0,1.0
2014-12-31,44.28,45.63,44.24,45.28,566390,24.561940511199,25.3107801609306,24.5397526697254,25.1166365480372,1021081.74997675,0.0,1.0
2015-01-02,44.94,45.01,44.42,44.58,530697,24.9280398955122,24.9668686180909,24.6395979563563,24.7283493222504,956734.796637325,0.0,1.0
2015-01-05,45.15,45.29,44.53,44.77,517771,25.0445260632483,25.1221835084056,24.7006145204085,24.8337415692497,933431.944008923,0.0,1.0
2015-01-06,45.36,45.81,45.13,45.23,706329,25.1610122309843,25.4106254475615,25.0334321425115,25.0889017461953,1273362.26165598,0.0,1.0
2015-01-07,45.7,45.99,45.01,45.53,1166193,25.3496088835093,25.5104707341924,24.9668686180909,25.2553105572468,2102400.09401763,0.0,1.0
2015-01-08,45.73,46.019,45.42,45.79,842408,25.3662497646145,25.5265569192607,25.1942939931946,25.3995315268248,1518684.00719366,0.0,1.0
2015-01-09,45.55,46.08,45.5,45.74,741363,25.2664044779836,25.5603933775079,25.2386696761417,25.3717967249828,1336521.17694171,0.0,1.0
2015-01-12,46.44,46.51,45.59,45.64,738893,25.7600839507696,25.7989126733483,25.2885923194571,25.316327121299,1332068.28772679,0.0,1.0
2015-01-13,46.75,46.94,46.13,46.58,982443,25.9320397221895,26.0374319691888,25.5881281793498,25.837741395927,1771137.58663185,0.0,1.0
2015-01-14,47.23,47.29,46.19,46.4,852249,26.1982938198719,26.2315755820822,25.6214099415601,25.7378961092961,1536425.25527629,0.0,1.0
2015-01-15,47.1,47.54,46.91,47.25,812661,26.1261833350829,26.3702495912917,26.0207910880836,26.2093877406086,1465056.43817486,0.0,1.0
2015-01-16,47.88,47.96,46.82,46.96,653510,26.5588462438168,26.6032219267638,25.9708684447682,26.0485258899255,1178140.74123362,0.0,1.0
2015-01-20,47.37,48.04,47.225,47.94,672346,26.2759512650292,26.6475976097109,26.1955203396877,26.5921280060271,1212098.07777304,0.0,1.0
2015-01-21,47.34,47.63,47.18,47.33,507086,26.2593103839241,26.4201722346072,26.17055901803,26.2537634235557,914169.141878764,0.0,1.0
2015-01-22,48.04,48.14,47.34,47.57,893059,26.6475976097109,26.7030672133947,26.2593103839241,26.3868904723969,1609997.08072616,0.0,1.0
2015-01-23,47.48,48.015,47.29,47.58,924511,26.3369678290814,26.6337302087899,26.2315755820822,26.3924374327653,1666698.40525568,0.0,1.0
2015-01-26,47.98,47.98,47.27,47.49,855617,26.6143158475006,26.6143158475006,26.2204816613454,26.3425147894498,1542497.04915317,0.0,1.0
2015-01-27,47.92,48.2,47.58,47.78,830866,26.5810340852903,26.736348975605,26.3924374327653,26.5033766401329,1497876.21475695,0.0,1.0
2015-01-28,47.48,48.31,47.38,48.01,999782,26.3369678290814,26.7973655396572,26.2814982253976,26.6309567286057,1802396.14780498,0.0,1.0
2015-01-29,47.73,47.87,47.31,47.55,1138215,26.475641838291,26.5532992834484,26.2426695028189,26.3757965516601,2051961.65901551,0.0,1.0
2015-01-30,47.0,47.74,46.97,47.61,896269,26.0707137313991,26.4811887986594,26.0540728502939,26.4090783138704,1615784.03391641,0.0,1.0
2015-02-02,47.09,47.32,45.91,46.99,1034001,26.1206363747145,26.2482164631873,25.4660950512453,26.0651667710307,1864085.7899287,0.0,1.0
2015-02-03,48.14,48.34,46.91,47.03,1315480,26.7030672133947,26.8140064207624,26.0207910880836,26.0873546125042,2371533.07872565,0.0,1.0
2015-02-04,47.71,48.09,47.55,47.96,654638,26.4645479175542,26.6753324115528,26.3757965516601,26.6032219267638,1180174.28740141,0.0,1.0
2015-02-05,48.13,48.19,47.6,47.8,579563,26.6975202530263,26.7308020152366,26.403531353502,26.5144705608697,1044829.89152665,0.0,1.0
2015-02-06,46.99,48.17,46.74,47.99,771183,26.0651667710307,26.7197080944999,25.9264927618211,26.619862807869,1390280.34956889,0.0,1.0
2015-02-09,46.59,47.39,46.56,46.87,491252,25.8432883562954,26.287045185766,25.8266474751902,25.9986032466101,885623.778385178,0.0,1.0
2015-02-10,46.31,46.81,46.15,46.74,1410205,25.6879734659807,25.9653214843998,25.5992221000865,25.9264927618211,2542302.28151268,0.0,1.0
2015-02-11,46.62,47.29,46.31,46.31,849575,25.8599292374005,26.2315755820822,25.6879734659807,25.6879734659807,1531604.59707358,0.0,1.0
2015-02-12,47.34,47.48,46.71,46.84,932314,26.2593103839241,26.3369678290814,25.909851880716,25.9819623655049,1680765.5690387,0.0,1.0
2015-02-13,46.66,47.0,46.305,46.93,792148,26.1178628945303,26.3081773691154,25.9191521931253,26.2689949772891,1415185.68457378,0.425,1.0
2015-02-17,46.3,46.9899,46.11,46.58,771982,25.916353450852,26.3025239097233,25.8100012444662,26.0730830181574,1379158.78743446,0.0,1.0
2015-02-18,46.56,46.61,45.9,46.33,791510,26.0618880490641,26.0898754717972,25.6924540689872,25.9331459044918,1414045.88687593,0.0,1.0
2015-02-19,45.9,46.41,45.76,46.29,859835,25.6924540689872,25.9779257808648,25.6140892853345,25.9107559663054,1536109.64503539,0.0,1.0
2015-02-20,46.23,46.37,45.8,45.83,729421,25.8771710590256,25.9555358426783,25.636479223521,25.6532716771608,1303122.84728042,0.0,1.0
2015-02-23,46.65,46.65,45.99,46.24,836321,26.1122654099837,26.1122654099837,25.7428314299068,25.8827685435723,1494101.4897575,0.0,1.0
2015-02-24,45.74,46.55,45.47,46.51,566985,25.6028943162413,26.0562905645175,25.4517622334825,26.033900626331,1012928.20958718,0.0,1.0
2015-02-25,45.79,46.23,45.66,45.73,555254,25.6308817389744,25.8771710590256,25.5581144398683,25.5972968316946,991970.581384196,0.0,1.0
2015-02-26,45.23,45.7799,44.96,45.73,712142,25.3174226043636,25.6252282795823,25.1662905216049,25.5972968316946,1272253.62404972,0.0,1.0
2015-02-27,45.61,45.71,45.01,45.33,950787,25.5301270171352,25.5861018626014,25.194277944338,25.3733974498298,1698596.91809971,0.0,1.0
2015-03-02,45.91,46.46,45.65,45.73,668888,25.6980515535338,26.0059132035979,25.5525169553217,25.5972968316946,1194979.6277756,0.0,1.0
2015-03-03,45.83,45.97,45.46,45.83,563460,25.6532716771608,25.7316364608135,25.4461647489359,25.6532716771608,1006630.73798071,0.0,1.0
2015-03-04,45.07,45.85,44.94,45.77,479350,25.2278628516177,25.6644666462541,25.1550955525116,25.6196867698811,856366.812641629,0.0,1.0
2015-03-05,44.96,45.59,44.935,45.21,581130,25.1662905216049,25.518932048042,25.1522968102383,25.3062276352704,1038198.48926761,0.0,1.0
2015-03-06,43.31,44.42,43.2,44.38,868425,24.2427055714125,24.8640263560874,24.1811332413997,24.8416364179009,1551455.82407074,0.0,1.0
2015-03-09,43.47,43.74,43.33,43.49,604894,24.3322653241584,24.4833974069172,24.2539005405058,24.3434602932517,1080653.27373745,0.0,1.0
2015-03-10,43.35,43.66,43.0907,43.33,553231,24.265095509599,24.4386175305442,24.1199527353051,24.2539005405058,988356.457962952,0.0,1.0
2015-03-11,43.27,43.51,43.13,43.4,723714,24.220315633226,24.3546552623449,24.1419508495734,24.2930829323321,1292927.19608663,0.0,1.0
2015-03-12,43.72,43.87,43.49,43.56,1033300,24.472202437824,24.5561647060233,24.3434602932517,24.382642685078,1846007.77616062,0.0,1.0
2015-03-13,43.71,43.79,43.27,43.72,514805,24.4666049532773,24.5113848296503,24.220315633226,24.472202437824,919707.764643735,0.0,1.0
2015-03-16,43.97,44.33,43.86,43.86,522381,24.6121395514895,24.8136489951678,24.5505672214766,24.5505672214766,933242.415676533,0.0,1.0
2015-03-17,44.11,44.24,43.693,43.9,549648,24.6905043351421,24.7632716342482,24.4570892295481,24.5729571596631,981955.368383951,0.0,1.0
2015-03-18,44.97,45.11,43.83,44.0,605354,25.1718880061515,25.2502527898042,24.5337747678368,24.6289320051293,1081475.07145063,0.0,1.0
2015-03-19,45.11,45.25,44.58,44.67,630566,25.2502527898042,25.3286175734569,24.9535861088333,25.0039634697529,1126516.73220023,0.0,1.0
2015-03-20,46.59,46.73,45.34,45.34,1493076,26.078680502704,26.1570452863567,25.3789949343764,25.3789949343764,2667405.30958947,0.0,1.0
2015-03-23,46.66,46.915,46.38,46.59,772055,26.1178628945303,26.2605987504691,25.961133327225,26.078680502704,1379289.20315851,0.0,1.0
2015-03-24,46.5,46.89,46.3,46.58,871587,26.0283031417844,26.2466050391026,25.916353450852,26.0730830181574,1557104.7900905,0.0,1.0
2015-03-25,45.45,46.63,45.38,46.53,633287,25.4405672643893,26.1010704408905,25.4013848725629,26.0450955954243,1131377.8443254,0.0,1.0
2015-03-26,45.03,45.67,44.8999,45.42,1207951,25.2054729134312,25.5637119244149,25.1326496394797,25.4237748107494,2158024.71617246,0.0,1.0
2015-03-27,45.33,45.33,44.91,45.16,555889,25.3733974498298,25.3733974498298,25.1383030988718,25.2782402125373,993105.019531747,0.0,1.0
2015-03-30,46.06,46.17,45.28,45.51,516328,25.7820138217331,25.8435861517459,25.3454100270967,25.474152171669,922428.629681083,0.0,1.0
2015-03-31,45.78,46.06,45.59,45.9,727722,25.6252842544277,25.7820138217331,25.518932048042,25.6924540689872,1300087.55529194,0.0,1.0
2015-04-01,45.67,45.92,45.33,45.81,541156,25.5637119244149,25.7036490380804,25.3733974498298,25.6420767080676,966784.267991851,0.0,1.0
2015-04-02,46.29,46.52,45.6,45.61,846308,25.9107559663054,26.0394981108776,25.5245295325886,25.5301270171352,1511943.43271745,0.0,1.0
2015-04-06,46.98,47.1,46.31,46.38,1165769,26.2969824000222,26.3641522145816,25.9219509353986,25.961133327225,2082665.86587341,0.0,1.0
2015-04-07,46.13,46.94,46.12,46.88,881034,25.8211962135594,26.2745924618357,25.8155987290128,26.241007554556,1573982.01399584,0.0,1.0
2015-04-08,46.14,46.38,46.04,46.15,498775,25.8267936981061,25.961133327225,25.7708188526399,25.8323911826527,891069.900856009,0.0,1.0
2015-04-09,45.25,46.23,45.105,46.22,545981,25.3286175734569,25.8771710590256,25.2474540475309,25.871573574479,975404.21139645,0.0,1.0
2015-04-10,45.32,45.9,45.28,45.59,491597,25.3677999652832,25.6924540689872,25.3454100270967,25.518932048042,878246.283496791,0.0,1.0
2015-04-13,45.07,45.58,45.07,45.26,420094,25.2278628516177,25.5133345634953,25.2278628516177,25.3342150580035,750504.97504928,0.0,1.0
2015-04-14,45.43,45.76,45.37,45.6,666597,25.429372295296,25.6140892853345,25.3957873880163,25.5245295325886,1190886.71786059,0.0,1.0
2015-04-15,45.08,45.681,45.06,45.49,565095,25.2334603361643,25.5698691574162,25.2222653670711,25.4629572025757,1009551.69289605,0.0,1.0
2015-04-16,45.34,45.5,44.78,44.92,482957,25.3789949343764,25.4685546871224,25.0655357997657,25.1439005834184,862810.77862306,0.0,1.0
2015-04-17,44.79,45.27,44.41,45.04,676148,25.0711332843123,25.3398125425501,24.8584288715408,25.2110703979778,1207949.73950978,0.0,1.0
2015-04-20,45.17,45.34,44.79,44.97,538967,25.2838376970839,25.3789949343764,25.0711332843123,25.1718880061515,962873.582787151,0.0,1.0
2015-04-21,45.07,45.73,44.935,45.37,579039,25.2278628516177,25.5972968316946,25.1522968102383,25.3957873880163,1034462.88270616,0.0,1.0
2015-04-22,45.1,45.4,44.93,45.18,512647,25.2446553052576,25.4125798416562,25.149498067965,25.2894351816305,915852.461458835,0.0,1.0
2015-04-23,45.07,45.52,44.81,45.08,443535,25.2278628516177,25.4797496562156,25.0823282534056,25.2334603361643,792382.714603118,0.0,1.0
2015-04-24,45.3,45.64,44.92,45.2,363975,25.35660499619,25.546919470775,25.1439005834184,25.3006301507238,650247.440557497,0.0,1.0
2015-04-27,45.11,45.68,44.9,45.39,570365,25.2502527898042,25.5693094089615,25.1327056143251,25.4069823571095,1018966.63626232,0.0,1.0
2015-04-28,44.97,45.14,44.56,45.01,661189,25.1718880061515,25.267045243444,24.9423911397401,25.194277944338,1181225.23518036,0.0,1.0
2015-04-29,44.02,45.52,43.9,45.21,738838,24.6401269742226,25.4797496562156,24.5729571596631,25.3062276352704,1319946.47568273,0.0,1.0
2015-04-30,43.04,43.9,42.81,43.76,858334,24.0915734886538,24.5729571596631,23.9628313440815,24.4945923760104,1533428.08336693,0.0,1.0
2015-05-01,43.01,43.5,42.974,43.07,1049977,24.0747810350139,24.3490577777983,24.0546300906461,24.1083659422936,1875801.51629711,0.0,1.0
2015-05-04,43.29,43.47,42.96,43.15,896536,24.2315106023193,24.3322653241584,24.0467936122808,24.1531458186666,1601676.59693017,0.0,1.0
2015-05-05,42.24,43.18,41.97,43.03,876622,23.6437747249241,24.1699382723065,23.4926426421654,24.0859760041072,1566099.90201634,0.0,1.0
2015-05-06,42.02,42.3699,41.71,42.25,656012,23.5206300648985,23.7164860491847,23.3471080439533,23.6493722094708,1171976.4378735,0.0,1.0
2015-05-07,42.84,42.99,41.96,42.06,718511,23.9796237977214,24.0635860659207,23.4870451576188,23.543020003085,1283631.9493438,0.0,1.0
2015-05-08,43.03,44.1,43.0,43.42,660282,24.0859760041072,24.6849068505955,24.0691835504673,24.3042779014253,1179604.86447197,0.0,1.0
2015-05-11,42.19,43.11,42.02,42.83,826392,23.615787302191,24.1307558804801,23.5206300648985,23.9740263131747,1476363.16477009,0.0,1.0
2015-05-12,42.48,42.6,41.46,41.91,637272,23.778114354043,23.8452841686025,23.2071709302878,23.4590577348857,1138497.11364505,0.0,1.0
2015-05-13,42.09,43.09,41.95,42.77,1010740,23.5598124567248,24.1195609113869,23.4814476730722,23.940441405895,1805703.95787922,0.0,1.0
2015-05-14,42.73,42.74,42.03,42.31,816615,23.9180514677085,23.9236489522552,23.5262275494451,23.6829571167505,1458896.39033138,0.0,1.0
2015-05-15,42.84,43.2,42.6,42.88,800227,23.9796237977214,24.1811332413997,23.8452841686025,24.0020137359078,1429618.95354078,0.0,1.0
2015-05-18,42.68,42.79,42.1,42.26,625139,24.1279571382068,24.1901425947486,23.800070185532,23.8905217586837,1105809.84403982,0.425,1.0
2015-05-19,42.79,42.995,42.4,42.52,767829,24.1901425947486,24.3060336728491,23.9696668851914,24.0375055650551,1358214.51987358,0.0,1.0
2015-05-20,42.9,43.22,42.77,42.84,676207,24.2523280512903,24.4332311975937,24.1788361481046,24.2184087113585,1196144.14907507,0.0,1.0
2015-05-21,42.93,43.09,42.61,42.92,1159010,24.2692877212563,24.3597392944079,24.0883845749529,24.2636344979343,2050175.50871181,0.0,1.0
2015-05-22,42.43,43.055,42.41,42.77,476213,23.9866265551573,24.339953012781,23.9753201085134,24.1788361481046,842374.293172777,0.0,1.0
2015-05-26,42.33,42.44,41.96,42.37,557547,23.9300943219375,23.9922797784793,23.7209250590243,23.9527072152254,986246.196629665,0.0,1.0
2015-05-27,43.0,43.055,42.18,42.39,571617,24.3088602845101,24.339953012781,23.8452959721078,23.9640136618694,1011134.65264607,0.0,1.0
2015-05-28,42.68,43.14,42.37,42.9,421774,24.1279571382068,24.3880054110178,23.9527072152254,24.2523280512903,746077.018327208,0.0,1.0
2015-05-29,41.95,42.69,41.87,42.62,834145,23.7152718357023,24.1336103615288,23.6700460491265,24.0940377982749,1475521.04788951,0.0,1.0
2015-06-01,42.59,42.62,41.86,42.01,760532,24.077078128309,24.0940377982749,23.6643928258045,23.7491911756342,1345306.83945058,0.0,1.0
2015-06-02,42.1,42.7,41.87,42.48,508108,23.800070185532,24.1392635848508,23.6700460491265,24.0148926717672,898793.433517005,0.0,1.0
2015-06-03,41.94,42.3,41.76,41.99,634989,23.7096186123803,23.9131346519716,23.6078605925847,23.7378847289902,1123233.53215366,0.0,1.0
2015-06-04,41.8,42.16,41.69,41.83,646659,23.6304734858726,23.8339895254639,23.5682880293309,23.6474331558386,1143876.62253827,0.0,1.0
2015-06-05,41.33,41.56,41.16,41.38,537611,23.3647719897396,23.4947961261451,23.268667193266,23.3930381063495,950981.359448209,0.0,1.0
2015-06-08,41.21,41.5,41.08,41.39,388147,23.2969333098759,23.4608767862133,23.2234414066901,23.3986913296715,686594.1391187,0.0,1.0
2015-06-09,40.9,41.4,40.82,41.25,512083,23.1216833868945,23.4043445529935,23.0764576003187,23.3195462031638,905824.820344668,0.0,1.0
2015-06-10,41.22,41.56,40.85,40.96,593371,23.3025865331979,23.4947961261451,23.0934172702846,23.1556027268264,1049615.35429361,0.0,1.0
2015-06-11,41.45,41.61,41.27,41.48,577017,23.4326106696034,23.523062242755,23.3308526498077,23.4495703395693,1020686.72531761,0.0,1.0
2015-06-12,41.32,41.54,41.18,41.41,316802,23.3591187664176,23.4834896795012,23.2799736399099,23.4099977763155,560391.80120182,0.0,1.0
2015-06-15,41.05,41.27,40.74,41.27,546072,23.2064817367242,23.3308526498077,23.0312318137429,23.3308526498077,965948.042202637,0.0,1.0
2015-06-16,41.46,41.71,41.02,41.12,448171,23.4382638929254,23.5795944759748,23.1895220667583,23.2460542999781,792770.733569927,0.0,1.0
2015-06-17,41.5,41.61,40.91,41.47,833517,23.4608767862133,23.523062242755,23.1273366102165,23.4439171162473,1474410.17721585,0.0,1.0
2015-06-18,42.18,42.31,41.63,41.63,646735,23.8452959721078,23.9187878752936,23.534368689399,23.534368689399,1144011.05911661,0.0,1.0
2015-06-19,41.68,42.03,41.52,41.93,1556364,23.5626348060089,23.7604976222782,23.4721832328572,23.7039653890584,2753055.93173549,0.0,1.0
2015-06-22,41.44,42.075,41.38,41.74,530782,23.4269574462814,23.7859371272271,23.3930381063495,23.5965541459408,938901.5253234,0.0,1.0
2015-06-23,41.13,41.51,41.02,41.22,493267,23.2517075233,23.4665300095352,23.1895220667583,23.3025865331979,872541.153791385,0.0,1.0
2015-06-24,41.03,41.3,41.02,41.17,496160,23.1951752900803,23.3478123197737,23.1895220667583,23.274320416588,877658.588280043,0.0,1.0
2015-06-25,40.36,40.92,40.27,40.83,720730,22.8164093275076,23.1329898335385,22.7655303176098,23.0821108236407,1274900.98825193,0.0,1.0
2015-06-26,40.69,40.85,40.13,40.36,761912,23.002965697133,23.0934172702846,22.6863851911021,22.8164093275076,1347747.92468886,0.0,1.0
2015-06-29,39.96,41.01,39.93,40.56,916631,22.5902803946285,23.1838688434363,22.5733207246625,22.9294737939472,1621430.72684965,0.0,1.0
2015-06-30,39.95,40.41,39.72,40.24,805436,22.5846271713065,22.8446754441175,22.454603034901,22.7485706476439,1424737.63042149,0.0,1.0
2015-07-01,40.54,40.58,39.73,39.9,932417,22.9181673473033,22.9407802405912,22.460256258223,22.5563610546966,1649354.61929279,0.0,1.0
2015-07-02,40.44,41.27,40.365,40.85,659414,22.8616351140835,23.3308526498077,22.8192359391686,23.0934172702846,1166438.97196891,0.0,1.0
2015-07-06,40.74,40.83,40.018,40.27,453136,23.0312318137429,23.0821108236407,22.623069089896,22.7655303176098,801553.333720706,0.0,1.0
2015-07-07,41.29,41.42,40.608,40.9,605261,23.3421590964517,23.4156509996374,22.9566092658927,23.1216833868945,1070647.60319447,0.0,1.0
2015-07-08,41.15,41.36,40.91,41.14,672468,23.263013969944,23.3817316597056,23.1273366102165,23.257360746622,1189530.22320119,0.0,1.0
2015-07-09,40.96,41.49,40.865,41.37,626716,23.1556027268264,23.4552235628913,23.1018971052676,23.3873848830275,1108599.40304038,0.0,1.0
2015-07-10,41.31,41.6499,41.16,41.16,496257,23.3534655430957,23.5456186038097,23.268667193266,23.268667193266,877830.171807661,0.0,1.0
2015-07-13,41.47,42.0199,41.26,41.64,467107,23.4439171162473,23.754787866723,23.3251994264858,23.540021912721,826266.668404803,0.0,1.0
2015-07-14,41.49,41.7,41.23,41.45,427170,23.4552235628913,23.5739412526529,23.3082397565198,23.4326106696034,755622.015389363,0.0,1.0
2015-07-15,41.62,41.695,41.05,41.31,412334,23.528715466077,23.5711146409919,23.2064817367242,23.3534655430957,729378.580175476,0.0,1.0
2015-07-16,41.97,42.11,41.73,41.8,372733,23.7265782823463,23.805723408854,23.5909009226188,23.6304734858726,659328.278348488,0.0,1.0
2015-07-17,41.97,41.98,41.66,41.9,579238,23.7265782823463,23.7322315056683,23.5513283593649,23.6870057190924,1024615.45742937,0.0,1.0
2015-07-20,41.95,42.06,41.55,41.82,621625,23.7152718357023,23.7774572922441,23.4891429028232,23.6417799325166,1099593.92119394,0.0,1.0
2015-07-21,41.99,42.2,41.87,41.95,682612,23.7378847289902,23.8566024187518,23.6700460491265,23.7152718357023,1207473.96860492,0.0,1.0
2015-07-22,42.05,42.34,41.81,41.93,445598,23.7718040689221,23.9357475452595,23.6361267091946,23.7039653890584,788219.347832174,0.0,1.0
2015-07-23,41.58,42.19,41.24,42.02,701741,23.5061025727891,23.8509491954298,23.3138929798418,23.7548443989562,1241311.30159269,0.0,1.0
2015-07-24,41.66,41.88,41.4,41.51,622888,23.5513283593649,23.6756992724485,23.4043445529935,23.4665300095352,1101828.04485767,0.0,1.0
2015-07-27,41.68,42.05,41.53,41.71,432822,23.5626348060089,23.7718040689221,23.4778364561792,23.5795944759748,765619.851452244,0.0,1.0
2015-07-28,41.69,41.86,41.43,41.68,506749,23.5682880293309,23.6643928258045,23.4213042229594,23.5626348060089,896389.495227998,0.0,1.0
2015-07-29,42.11,42.3,41.38,41.61,541828,23.805723408854,23.9131346519716,23.3930381063495,23.523062242755,958440.820643743,0.0,1.0
2015-07-30,41.93,42.171,41.76,41.97,674328,23.7039653890584,23.8402080711181,23.6078605925847,23.7265782823463,1192820.38156584,0.0,1.0
2015-07-31,42.33,42.6,42.24,42.26,736077,23.9300943219375,24.082731351631,23.8792153120397,23.8905217586837,1302048.33256492,0.0,1.0
2015-08-03,42.67,42.69,42.29,42.33,641906,24.1223039148848,24.1336103615288,23.9074814286496,23.9300943219375,1135469.02968496,0.0,1.0
2015-08-04,42.14,42.78,42.02,42.45,662776,23.8226830788199,24.1844893714266,23.7548443989562,23.9979330018013,1172386.02165813,0.0,1.0
2015-08-05,41.81,42.4,41.62,42.22,918078,23.6361267091946,23.9696668851914,23.528715466077,23.8679088653958,1623990.32854516,0.0,1.0
2015-08-06,41.91,41.94,41.15,41.8,845060,23.6926589424144,23.7096186123803,23.263013969944,23.6304734858726,1494828.61700245,0.0,1.0
2015-08-07,41.91,42.01,41.37,41.78,744438,23.6926589424144,23.7491911756342,23.3873848830275,23.6191670392287,1316838.12508469,0.0,1.0
2015-08-10,41.94,42.17,41.81,42.0,853626,23.7096186123803,23.8396427487859,23.6361267091946,23.7435379523122,1509981.03450327,0.0,1.0
2015-08-11,42.04,42.46,41.6,42.02,976179,23.7661508456001,24.0035862251233,23.5174090194331,23.7548443989562,1726765.32378391,0.0,1.0
2015-08-12,41.97,41.99,41.4,41.82,998184,23.7265782823463,23.7378847289902,23.4043445529935,23.6417799325166,1765690.01992044,0.0,1.0
2015-08-13,41.63,41.85,41.08,41.38,718479,23.7746306805831,23.9002712943167,23.4605291462492,23.6318572558859,1258075.51637081,0.425,1.0
2015-08-14,41.76,41.79,41.38,41.52,875926,23.8488728614257,23.8660056723893,23.6318572558859,23.7118103737163,1533769.33042249,0.0,1.0
2015-08-17,42.07,42.24,41.35,41.76,975458,24.0259119080502,24.1229978368444,23.6147244449222,23.8488728614257,1708052.46506585,0.0,1.0
2015-08-18,42.02,42.11,41.81,42.0,705417,23.9973572231108,24.0487556560018,23.8774275463651,23.985935349135,1235203.61281506,0.0,1.0
2015-08-19,41.76,42.045,41.49,41.76,896691,23.8488728614257,24.0116345655805,23.6946775627527,23.8488728614257,1570129.38840253,0.0,1.0
2015-08-20,41.58,42.03,41.36,41.63,942925,23.7460759956437,24.0030681600987,23.6204353819101,23.7746306805831,1651086.33136661,0.0,1.0
2015-08-21,40.71,41.47,40.7,41.23,1107713,23.2492244776973,23.6832556887769,23.2435135407094,23.5461932010675,1939634.4283767,0.0,1.0
2015-08-24,38.51,39.98,38.27,38.91,1508285,21.9928183403616,22.8323260775814,21.8557558526523,22.2212558198772,2641046.4748578,0.0,1.0
2015-08-25,37.45,39.43,37.41,39.39,1515884,21.3874590196454,22.5182245432475,21.3646152716938,22.4953807952959,2654352.5225626,0.0,1.0
2015-08-26,38.44,38.53,37.43,38.07,1547052,21.9528417814464,22.0042402143374,21.3760371456696,21.7415371128945,2708928.50556871,0.0,1.0
2015-08-27,39.08,39.53,38.24,38.63,1077165,22.3183417486713,22.5753339131264,21.8386230416886,22.0613495842163,1886144.08158286,0.0,1.0
2015-08-28,38.97,39.15,38.54,38.77,1056664,22.2555214418046,22.3583183075866,22.0099511513253,22.1413027020468,1850246.2945061,0.0,1.0
2015-08-31,37.94,38.91,37.9,38.76,1178902,21.667294932052,22.2212558198772,21.6444511841004,22.1355917650589,2064288.22888433,0.0,1.0
2015-09-01,37.13,37.69,36.86,37.41,955222,21.2047090360329,21.5245215073547,21.0505137373599,21.3646152716938,1672618.69991853,0.0,1.0
2015-09-02,37.5,37.68,37.21,37.45,1013349,21.4160137045848,21.5188105703668,21.250396531936,21.3874590196454,1774400.5968704,0.0,1.0
2015-09-03,37.72,37.95,37.375,37.78,1038261,21.5416543183184,21.6730058690398,21.3446269922362,21.5759199402457,1818022.16028955,0.0,1.0
2015-09-04,36.82,37.42,36.57,37.31,670271,21.0276699894084,21.3703262086817,20.8848965647111,21.3075059018149,1173662.04778898,0.0,1.0
2015-09-08,37.35,37.45,36.94,37.23,725396,21.3303496497665,21.3874590196454,21.096201233263,21.2618184059118,1270187.36424213,0.0,1.0
2015-09-09,37.0,38.165,36.94,38.07,607214,21.1304668551904,21.7957910142795,21.096201233263,21.7415371128945,1063247.59192348,0.0,1.0
2015-09-10,37.44,37.95,36.96,36.96,1111294,21.3817480826575,21.6730058690398,21.1076231072388,21.1076231072388,1945904.85301559,0.0,1.0
2015-09-11,38.06,38.08,37.05,37.38,617440,21.7358261759066,21.7472480498824,21.1590215401298,21.3474824607302,1081153.58532121,0.0,1.0
2015-09-14,38.11,38.28,37.99,38.16,556268,21.7643808608461,21.8614667896402,21.6958496169914,21.7929355457855,974039.813746205,0.0,1.0
2015-09-15,38.57,38.8,37.98,38.11,731454,22.027083962289,22.1584355130104,21.6901386800035,21.7643808608461,1280795.08065162,0.0,1.0
2015-09-16,38.87,39.05,38.45,38.51,667031,22.1984120719257,22.3012089377077,21.9585527184343,21.9928183403616,1167988.72306684,0.0,1.0
2015-09-17,39.42,40.0,38.75,38.85,931592,22.5125136062596,22.8437479515572,22.129880828071,22.1869901979499,1631241.95202214,0.0,1.0
2015-09-18,39.13,39.645,38.97,39.03,1354212,22.3468964336108,22.6410096884871,22.2555214418046,22.2897870637319,2371260.6230322,0.0,1.0
2015-09-21,39.4,39.7,39.21,39.21,800737,22.5010917322838,22.6724198419205,22.3925839295139,22.3925839295139,1402111.42531962,0.0,1.0
2015-09-22,38.59,39.31,38.59,39.1,962866,22.0385058362648,22.4496932993928,22.0385058362648,22.3297636226471,1686003.54380003,0.0,1.0
2015-09-23,38.88,39.13,38.63,38.75,592087,22.2041230089136,22.3468964336108,22.0613495842163,22.129880828071,1036759.81937043,0.0,1.0
2015-09-24,38.61,38.99,38.36,38.72,775946,22.0499277102405,22.2669433157803,21.9071542855433,22.1127480171073,1358701.73606448,0.0,1.0
2015-09-25,38.64,39.06,38.44,38.76,835700,22.0670605212042,22.3069198746956,21.9528417814464,22.1355917650589,1463332.55256046,0.0,1.0
2015-09-28,38.16,38.57,37.84,38.43,747364,21.7929355457855,22.027083962289,21.6101855621731,21.9471308444585,1308653.90667919,0.0,1.0
2015-09-29,38.83,38.915,38.17,38.31,701912,22.1755683239741,22.2241112883712,21.7986464827734,21.8785996006039,1229066.26616348,0.0,1.0
2015-09-30,38.75,39.14,38.64,39.09,991694,22.129880828071,22.3526073705987,22.0670605212042,22.3240526856592,1736482.12561792,0.0,1.0
2015-10-01,38.78,39.05,38.18,38.9,1267071,22.1470136390347,22.3012089377077,21.8043574197613,22.2155448828893,2218674.45339875,0.0,1.0
2015-10-02,39.34,39.35,38.47,38.65,777973,22.4668261103565,22.4725370473443,21.9699745924101,22.0727714581921,1362251.06606811,0.0,1.0
2015-10-05,40.21,40.29,39.48,39.52,602944,22.9636776283028,23.0093651242059,22.5467792281869,22.5696229761385,1055770.71026806,0.0,1.0
2015-10-06,40.11,40.6,39.985,40.15,788636,22.9065682584239,23.1864041708305,22.8351815460753,22.9294120063755,1380922.25789288,0.0,1.0
2015-10-07,40.84,40.84,40.12,40.26,1116082,23.3234666585399,23.3234666585399,22.9122791954118,22.9922323132423,1954288.76621609,0.0,1.0
2015-10-08,41.35,41.38,40.66,40.82,796596,23.6147244449222,23.6318572558859,23.2206697927578,23.3120447845641,1394860.4260374,0.0,1.0
2015-10-09,41.21,41.38,40.98,41.37,459212,23.5347713270918,23.6318572558859,23.4034197763703,23.626146318898,804092.219847307,0.0,1.0
2015-10-12,41.56,41.74,40.99,41.34,450250,23.7346541216679,23.8374509874499,23.4091307133582,23.6090135079343,788399.523501673,0.0,1.0
2015-10-13,41.32,41.8,41.14,41.44,572996,23.5975916339585,23.8717166093772,23.4947947681765,23.6661228778132,1003330.9791635,0.0,1.0
2015-10-14,41.06,41.59,40.98,41.46,590982,23.4491072722734,23.7517869326315,23.4034197763703,23.677544751789,1034824.93547599,0.0,1.0
2015-10-15,41.6,41.6,41.01,41.18,489629,23.7574978696194,23.7574978696194,23.420552587334,23.5176385161281,857353.182215662,0.0,1.0
2015-10-16,41.8,42.0,41.59,41.69,553399,23.8717166093772,23.985935349135,23.7517869326315,23.8088963025104,969016.119725271,0.0,1.0
2015-10-19,42.37,42.39,41.624,41.74,386988,24.1972400176869,24.2086618916627,23.7712041183904,23.8374509874499,677626.10727566,0.0,1.0
2015-10-20,42.51,42.55,42.14,42.29,584219,24.2771931355174,24.3000368834689,24.0658884669655,24.1515525217838,1022982.74563159,0.0,1.0
2015-10-21,42.65,42.82,42.33,42.65,737251,24.3571462533478,24.4542321821419,24.1743962697354,24.3571462533478,1290945.77923628,0.0,1.0
2015-10-22,43.14,43.3,42.73,42.98,703553,24.6369821657544,24.7283571575606,24.4028337492509,24.5456071739482,1231939.70007368,0.0,1.0
2015-10-23,43.09,43.35,42.61,43.15,768757,24.6084274808149,24.7569118425001,24.3343025053963,24.6426931027423,1346113.60908068,0.0,1.0
2015-10-26,43.48,43.74,43.02,43.69,840922,24.8311540233426,24.9796383850277,24.5684509218997,24.9510837000883,1472476.41110955,0.0,1.0
2015-10-27,43.38,43.74,42.55,43.37,780990,24.7740446534637,24.9796383850277,24.3000368834689,24.7683337164758,1367533.91195907,0.0,1.0
2015-10-28,44.0,44.37,42.85,43.4,1137924,25.1281227467129,25.3394274152648,24.4713649931056,24.7854665274395,1992534.6793584,0.0,1.0
2015-10-29,43.9,44.03,43.61,43.69,672404,25.071013376834,25.1452555576765,24.9053962041852,24.9510837000883,1177396.9865644,0.0,1.0
2015-10-30,43.45,44.01,43.37,43.94,760969,24.814021212379,25.1338336837008,24.7683337164758,25.0938571247855,1332476.61743375,0.0,1.0
2015-11-02,44.35,44.35,43.14,43.38,652612,25.328005541289,25.328005541289,24.6369821657544,24.7740446534637,1142740.67702715,0.0,1.0
2015-11-03,43.99,44.275,43.7,44.15,831748,25.122411809725,25.2851735138798,24.9567946370762,25.2137868015312,1456412.49722037,0.0,1.0
2015-11-04,43.56,44.165,43.36,44.04,571709,24.8768415192457,25.222353207013,24.762622779488,25.1509664946644,1001077.40850998,0.0,1.0
2015-11-05,43.91,43.91,43.3,43.48,581724,25.0767243138219,25.0767243138219,24.7283571575606,24.8311540233426,1018613.93539031,0.0,1.0
2015-11-06,42.72,43.37,42.36,43.17,1019328,24.397122812263,24.7683337164758,24.191529080699,24.6541149767181,1784869.98221414,0.0,1.0
2015-11-09,41.74,42.76,41.345,42.29,852695,23.8374509874499,24.4199665602146,23.6118689764283,24.1515525217838,1493091.24195949,0.0,1.0
2015-11-10,42.31,42.33,41.78,41.78,770796,24.1629743957596,24.1743962697354,23.8602947354014,23.8602947354014,1349683.9513981,0.0,1.0
2015-11-11,42.87,42.98,42.24,42.46,835037,24.4827868670814,24.5456071739482,24.1229978368444,24.2486384505779,1462171.6222238,0.0,1.0
2015-11-12,41.85,42.63,41.73,42.36,527815,24.142986116302,24.5929629184696,24.0737589159685,24.4372017177193,914926.498470082,0.425,1.0
2015-11-13,41.37,42.13,41.36,41.73,498796,23.866077314968,24.3045162504134,23.8603083816069,24.0737589159685,864624.305354877,0.0,1.0
2015-11-16,41.94,41.94,41.2,41.38,319229,24.1949065165521,24.1949065165521,23.7680054478289,23.8718462483292,553358.792721135,0.0,1.0
2015-11-17,42.3,42.7,41.7,41.85,653811,24.4025881175525,24.6333454519975,24.0564521158851,24.142986116302,1133330.82404105,0.0,1.0
2015-11-18,43.08,43.15,42.24,42.37,657333,24.8525649197202,24.892947453248,24.3679745173858,24.4429706510804,1139435.93876422,0.0,1.0
2015-11-19,43.5,43.73,43.04,43.16,788423,25.0948601208873,25.2275455881932,24.8294891862757,24.8987163866091,1366670.31953105,0.0,1.0
2015-11-20,43.87,44.12,43.54,43.7,608743,25.3083106552489,25.452533989277,25.1179358543318,25.2102387881098,1055208.93013305,0.0,1.0
2015-11-23,43.88,44.12,43.73,43.91,483729,25.31407958861,25.452533989277,25.2275455881932,25.3313863886934,838506.825646175,0.0,1.0
2015-11-24,43.67,43.8,43.27,43.58,502322,25.1929319880264,25.267928121721,24.9621746535815,25.1410115877763,870736.353768821,0.0,1.0
2015-11-25,43.68,43.78,43.41,43.62,386759,25.1987009213876,25.2563902549988,25.0429397206372,25.1640873212208,670416.827149268,0.0,1.0
2015-11-27,44.18,44.19,43.43,43.61,382434,25.4871475894437,25.4929165228049,25.0544775873595,25.1583183878597,662919.774003976,0.0,1.0
2015-11-30,43.56,44.32,43.44,44.27,897189,25.1294737210541,25.5679126564995,25.0602465207206,25.5390679896939,1555207.77210931,0.0,1.0
2015-12-01,44.26,44.28,43.51,43.79,618541,25.5332990563327,25.544836923055,25.1006290542485,25.2621591883599,1072193.00567469,0.0,1.0
2015-12-02,43.19,44.125,43.1,44.1,639531,24.9160231866925,25.4554184559576,24.8641027864424,25.4409961225548,1108577.54799138,0.0,1.0
2015-12-03,42.31,43.4,42.22,43.09,910506,24.4083570509136,25.0371707872761,24.3564366506635,24.8583338530813,1578291.76210605,0.0,1.0
2015-12-04,42.67,43.1,42.29,42.42,1251177,24.6160386519141,24.8641027864424,24.3968191841914,24.471815317886,2168818.60420091,0.0,1.0
2015-12-07,42.57,42.73,42.19,42.67,946318,24.5583493183029,24.6506522520808,24.3391298505802,24.6160386519141,1640369.09557177,0.0,1.0
2015-12-08,42.23,42.64,41.93,42.42,1655712,24.3622055840247,24.5987318518307,24.189137583191,24.471815317886,2870048.753133,0.0,1.0
2015-12-09,41.85,42.44,41.42,42.01,1036129,24.142986116302,24.4833531846082,23.8949219817737,24.2352890500799,1796049.52101268,0.0,1.0
2015-12-10,41.69,42.04,41.56,41.97,658979,24.050683182524,24.2525958501633,23.9756870488294,24.2122133166354,1142289.15251616,0.0,1.0
2015-12-11,41.59,42.23,41.26,41.26,883016,23.9929938489128,24.3622055840247,23.8026190479957,23.8026190479957,1530639.97228775,0.0,1.0
2015-12-14,41.9,41.95,41.23,41.53,956498,24.1718307831076,24.2006754499132,23.7853122479123,23.958380248746,1658015.33858196,0.0,1.0
2015-12-15,42.55,42.68,41.49,42.11,890838,24.5468114515806,24.6218075852752,23.9353045153015,24.2929783836912,1544198.8045889,0.0,1.0
2015-12-16,43.31,43.375,42.55,42.72,647484,24.985250387026,25.0227484538733,24.5468114515806,24.6448833187197,1122363.45866526,0.0,1.0
2015-12-17,43.14,43.47,42.9,43.47,1127783,24.8871785198869,25.077553320804,24.7487241192199,25.077553320804,1954924.64447597,0.0,1.0
2015-12-18,42.9,43.19,42.38,42.95,1741083,24.7487241192199,24.9160231866925,24.4487395844415,24.7775687860256,3018032.78181899,0.0,1.0
2015-12-21,42.8,43.37,42.52,43.37,675323,24.6910347856087,25.0198639871927,24.5295046514972,25.0198639871927,1170620.21300325,0.0,1.0
2015-12-22,43.42,43.7,42.83,42.96,985502,25.0487086539984,25.2102387881098,24.7083415856921,24.7833377193867,1708291.53035678,0.0,1.0
2015-12-23,43.85,43.87,43.37,43.57,659069,25.2967727885267,25.3083106552489,25.0198639871927,25.1352426544152,1142445.16055849,0.0,1.0
2015-12-24,43.85,44.01,43.48,43.79,273407,25.2967727885267,25.3890757223046,25.0833222541651,25.2621591883599,473929.898102953,0.0,1.0
2015-12-28,44.06,44.08,43.49,43.78,508189,25.4179203891103,25.4294582558325,25.0890911875262,25.2563902549988,880906.344706029,0.0,1.0
2015-12-29,44.37,44.61,44.14,44.18,694075,25.5967573233051,25.7352117239721,25.4640718559993,25.4871475894437,1203125.35533401,0.0,1.0
2015-12-30,44.08,44.59,44.07,44.33,595243,25.4294582558325,25.7236738572498,25.4236893224714,25.5736815898606,1031807.72378358,0.0,1.0
2015-12-31,43.6,44.28,43.58,44.06,661010,25.1525494544986,25.544836923055,25.1410115877763,25.4179203891103,1145809.73400474,0.0,1.0
2016-01-04,43.19,43.19,42.61,43.1,795298,24.9160231866925,24.9160231866925,24.5814250517473,24.8641027864424,1378587.60054235,0.0,1.0
2016-01-05,44.01,44.15,43.1,43.2,541766,25.3890757223046,25.4698407893604,24.8641027864424,24.9217921200536,939109.478453898,0.0,1.0
2016-01-06,43.57,43.98,43.29,43.68,818669,25.1352426544152,25.3717689222213,24.9737125203037,25.1987009213876,1419099.42229002,0.0,1.0
2016-01-07,42.1,42.93,42.09,42.71,1156023,24.2872094503301,24.7660309193033,24.2814405169689,24.6391143853586,2003876.50131368,0.0,1.0
2016-01-08,41.4,42.49,41.35,42.21,673113,23.8833841150514,24.5121978514139,23.8545394482458,24.3506677173024,1166789.34885271,0.0,1.0
2016-01-11,42.03,42.26,41.47,41.49,746204,24.2468269168022,24.379512384108,23.9237666485793,23.9353045153015,1293486.94687413,0.0,1.0
2016-01-12,41.31,42.32,41.01,42.32,904708,23.8314637148013,24.4141259842748,23.6583957139676,24.4141259842748,1568241.37733462,0.0,1.0
2016-01-13,40.68,41.87,40.63,41.45,679298,23.4680209130505,24.1545239830242,23.4391762462449,23.912228781857,1177510.56820615,0.0,1.0
2016-01-14,40.79,41.22,40.31,40.77,624513,23.5314791800229,23.7795433145512,23.2545703786889,23.5199413133006,1082545.00599461,0.0,1.0
2016-01-15,40.08,40.47,39.69,39.69,1211686,23.1218849113831,23.3468733124669,22.8968965102993,22.8968965102993,2100364.00864928,0.0,1.0
2016-01-19,40.34,40.63,40.0,40.44,525225,23.2718771787723,23.4391762462449,23.0757334444941,23.3295665123835,910436.933696371,0.0,1.0
2016-01-20,39.01,40.2,38.08,39.93,671646,22.5046090417429,23.1911121117166,21.9680982391584,23.0353509109662,1164246.41776273,0.0,1.0
2016-01-21,39.27,39.98,38.81,39.18,833414,22.6546013091321,23.0641955777719,22.3892303745204,22.602680908882,1444658.73989172,0.0,1.0
2016-01-22,40.37,40.51,39.6,39.65,932429,23.2891839788557,23.3699490459114,22.8449761100492,22.8738207768548,1616293.58779489,0.0,1.0
2016-01-25,40.26,40.83,39.95,40.31,537189,23.2257257118833,23.5545549134674,23.0468887776885,23.2545703786889,931175.60279008,0.0,1.0
2016-01-26,41.43,41.49,40.37,40.38,700451,23.9006909151348,23.9353045153015,23.2891839788557,23.2949529122168,1214177.65842173,0.0,1.0
2016-01-27,41.19,41.38,40.73,41.25,660498,23.7622365144678,23.8718462483292,23.4968655798561,23.7968501146346,1144922.22158615,0.0,1.0
2016-01-28,41.19,41.84,41.03,41.4,696425,23.7622365144678,24.1372171829408,23.6699335806898,23.8833841150514,1207198.89866152,0.0,1.0
2016-01-29,42.29,42.29,41.4,41.53,872852,24.3968191841914,24.3968191841914,23.8833841150514,23.958380248746,1513021.46404064,0.0,1.0
2016-02-01,42.03,42.43,41.51,41.88,635002,24.2468269168022,24.4775842512471,23.9468423820238,24.1602929163853,1100726.87661681,0.0,1.0
2016-02-02,41.53,41.86,41.36,41.81,976891,23.958380248746,24.1487550496631,23.8603083816069,24.1199103828575,1693365.0275512,0.0,1.0
2016-02-03,42.19,42.45,41.56,41.82,466575,24.3391298505802,24.4891221179694,23.9756870488294,24.1256793162186,808771.692778111,0.0,1.0
2016-02-04,42.9,43.0,41.83,42.1,831513,24.7487241192199,24.8064134528312,24.1314482495797,24.2872094503301,1441363.50335317,0.0,1.0
2016-02-05,42.72,43.065,42.17,42.72,1538166,24.6448833187197,24.8439115196785,24.3275919838579,24.6448833187197,2666291.84931413,0.0,1.0
2016-02-08,42.2,42.63,41.21,42.47,1803682,24.3448987839413,24.5929629184696,23.7737743811901,24.5006599846916,3126543.30895014,0.0,1.0
2016-02-09,41.75,42.07,41.23,41.74,1732392,24.0852967826907,24.2699026502467,23.7853122479123,24.0795278493296,3002967.60519801,0.0,1.0
2016-02-10,42.16,42.63,39.98,40.64,863381,24.3218230504968,24.5929629184696,23.0641955777719,23.444945179606,1496604.21771946,0.0,1.0
2016-02-11,41.32,41.7,40.82,41.7,1522071,23.8372326481624,24.0564521158851,23.5487859801062,24.0564521158851,2638392.41107748,0.0,1.0
2016-02-12,41.34,41.56,40.91,41.23,972751,24.0939501827324,24.2221714947837,23.8433358000867,24.0298395267068,1669030.02766313,0.425,1.0
2016-02-16,42.33,42.36,41.34,41.66,614436,24.6709460869633,24.6884308113339,24.0939501827324,24.2804539093525,1054239.09518183,0.0,1.0
2016-02-17,43.02,43.48,42.32,42.46,1712599,25.0730947474879,25.3411938545042,24.6651178455064,24.7467132259027,2938448.95183438,0.0,1.0
2016-02-18,43.5,43.67,42.67,43.06,900644,25.352850337418,25.4519304421849,24.8691062964971,25.0964077133154,1545310.03333292,0.0,1.0
2016-02-19,43.6,43.9,43.09,43.21,473153,25.4111327519868,25.5859799956931,25.113892437686,25.1838313351685,811828.067695529,0.0,1.0
2016-02-22,44.11,44.41,43.81,43.95,585856,25.7083730662875,25.8832203099939,25.5335258225812,25.6151212029775,1005202.00532985,0.0,1.0
2016-02-23,43.84,44.43,43.82,43.82,756063,25.5510105469518,25.8948767929076,25.5393540640381,25.5393540640381,1297240.35216111,0.0,1.0
2016-02-24,44.15,44.34,43.35,43.54,695487,25.731686032115,25.8424226197957,25.2654267155648,25.3761633032455,1193305.05632927,0.0,1.0
2016-02-25,45.0,45.01,44.07,44.42,929931,26.2270865559497,26.2329147974065,25.68506010046,25.8890485514507,1595560.18205563,0.0,1.0
2016-02-26,44.4,45.0,44.39,44.85,1222139,25.877392068537,26.2270865559497,25.8715638270801,26.1396629340965,2096925.82066551,0.0,1.0
2016-02-29,43.55,44.63,43.54,44.43,1283494,25.3819915447024,26.0114416220452,25.3761633032455,25.8948767929076,2202197.71177358,0.0,1.0
2016-03-01,44.7,44.73,43.67,43.8,1484520,26.0522393122433,26.0697240366139,25.4519304421849,25.5276975811243,2547114.78751137,0.0,1.0
2016-03-02,45.36,45.41,44.485,44.65,1206977,26.4369032483972,26.4660444556816,25.9269321209204,26.0230981049589,2070911.11260617,0.0,1.0
2016-03-03,45.79,45.89,45.31,45.57,850431,26.687517631043,26.7458000456118,26.4077620411129,26.5592963189917,1459155.4009768,0.0,1.0
2016-03-04,46.04,46.06,45.65,45.78,738815,26.8332236674649,26.8448801503787,26.6059222506467,26.6816893895861,1267646.51990894,0.0,1.0
2016-03-07,46.36,46.46,45.81,45.81,756049,27.019727394085,27.0780098086538,26.6991741139567,26.6991741139567,1297216.33119337,0.0,1.0
2016-03-08,45.64,46.38,45.61,46.38,481883,26.6000940091898,27.0313838769988,26.5826092848192,27.0313838769988,826806.856863055,0.0,1.0
2016-03-09,45.82,46.07,45.56,45.63,433595,26.7050023554136,26.8507083918356,26.5534680775348,26.5942657677329,743955.107570793,0.0,1.0
2016-03-10,45.54,46.23,45.3,46.09,549278,26.541811594621,26.9439602551456,26.401933799656,26.8623648747493,942442.079766303,0.0,1.0
2016-03-11,46.35,46.47,45.98,46.04,664621,27.0138991526281,27.0838380501107,26.7982542187237,26.8332236674649,1140345.68560248,0.0,1.0
2016-03-14,46.41,46.49,46.08,46.23,311854,27.0488686013694,27.0954945330244,26.8565366332924,26.9439602551456,535073.919478734,0.0,1.0
2016-03-15,46.43,46.6,46.08,46.1,335885,27.0605250842832,27.1596051890501,26.8565366332924,26.8681931162062,576305.910599558,0.0,1.0
2016-03-16,46.82,46.925,46.15,46.16,609650,27.2878265011014,27.3490230363986,26.8973343234906,26.9031625649475,1046027.35578255,0.0,1.0
2016-03-17,47.06,47.22,46.35,46.62,683350,27.4277042960665,27.5209561593765,27.0138991526281,27.1712616719638,1172480.59308456,0.0,1.0
2016-03-18,46.54,47.14,46.43,47.04,1368120,27.1246357403088,27.4743302277215,27.0605250842832,27.4160478131527,2347397.59861104,0.0,1.0
2016-03-21,46.29,46.82,46.17,46.27,707670,26.9789297038869,27.2878265011014,26.9089908064043,26.9672732209731,1214208.44561082,0.0,1.0
2016-03-22,46.36,46.44,46.08,46.23,489641,27.019727394085,27.06635332574,26.8565366332924,26.9439602551456,840117.904556258,0.0,1.0
2016-03-23,46.0,46.435,46.0,46.3,404530,26.8099107016374,27.0634392050116,26.8099107016374,26.9847579453437,694085.862765052,0.0,1.0
2016-03-24,45.9,45.95,45.475,45.87,421471,26.7516282870686,26.780769494353,26.5039280251513,26.734143562698,723152.949510418,0.0,1.0
2016-03-28,46.07,46.22,45.69,46.02,652466,26.8507083918356,26.9381320136887,26.6292352164742,26.8215671845512,1119490.3382564,0.0,1.0
2016-03-29,47.88,47.88,46.03,46.19,885173,27.9056200955304,27.9056200955304,26.8273954260081,26.9206472893181,1518765.14819996,0.0,1.0
2016-03-30,47.79,48.135,47.68,47.92,573326,27.8531659224185,28.0542402526808,27.7890552663929,27.9289330613579,983703.239205093,0.0,1.0
2016-03-31,47.81,48.04,47.305,47.59,625466,27.8648224053323,27.9988719588405,27.57049621176,27.736601093281,1073164.18619189,0.0,1.0
2016-04-01,47.8,47.92,47.29,47.39,507422,27.8589941638754,27.9289330613579,27.5617538495746,27.6200362641434,870626.249365852,0.0,1.0
2016-04-04,47.54,47.99,47.33,47.84,465954,27.7074598859966,27.9697307515561,27.5850668154022,27.8823071297029,799476.142928403,0.0,1.0
2016-04-05,47.3,47.55,47.2,47.31,378884,27.5675820910315,27.7132881274535,27.5092996764627,27.5734103324884,650082.881437406,0.0,1.0
2016-04-06,47.32,47.47,46.6,47.24,656566,27.5792385739453,27.6666621957984,27.1596051890501,27.5326126422903,1126525.05023657,0.0,1.0
2016-04-07,46.65,47.31,46.46,47.03,452248,27.1887463963345,27.5734103324884,27.0780098086538,27.4102195716958,775959.615513729,0.0,1.0
2016-04-08,47.09,47.47,46.87,46.94,352553,27.4451890204371,27.6666621957984,27.3169677083858,27.3577653985839,604904.588474049,0.0,1.0
2016-04-11,47.13,47.66,46.94,47.17,565209,27.4685019862646,27.7773987834791,27.3577653985839,27.4918149520921,969776.225267773,0.0,1.0
2016-04-12,47.44,47.51,46.97,47.1,554647,27.6491774714278,27.689975161626,27.3752501229546,27.451017261894,951654.1208935,0.0,1.0
2016-04-13,47.36,47.68,47.08,47.66,660795,27.6025515397728,27.7890552663929,27.4393607789802,27.7773987834791,1133781.0982766,0.0,1.0
2016-04-14,47.11,47.4,46.85,47.4,566961,27.4568455033508,27.6258645056003,27.305311225472,27.6258645056003,972782.277801738,0.0,1.0
2016-04-15,47.64,47.93,47.16,47.16,768674,27.7657423005654,27.9347613028148,27.4859867106352,27.4859867106352,1318878.09674205,0.0,1.0
2016-04-18,47.46,47.82,47.14,47.71,499871,27.6608339543416,27.8706506467892,27.4743302277215,27.8065399907635,857670.368838476,0.0,1.0
2016-04-19,47.89,47.9,47.26,47.63,535013,27.9114483369873,27.9172765784442,27.544269125204,27.7599140591085,917966.429425552,0.0,1.0
2016-04-20,47.09,47.94,46.96,47.85,705536,27.4451890204371,27.9405895442717,27.3694218814977,27.8881353711598,1210546.96381431,0.0,1.0
2016-04-21,46.44,47.41,46.27,47.12,519241,27.06635332574,27.6316927470572,26.9672732209731,27.4626737448077,890905.09348624,0.0,1.0
2016-04-22,46.69,46.89,46.34,46.52,594542,27.212059362162,27.3286241912995,27.0080709111713,27.1129792573951,1020105.30002734,0.0,1.0
2016-04-25,47.13,47.19,46.58,46.58,595138,27.4685019862646,27.5034714350059,27.1479487061363,27.1479487061363,1021127.90693958,0.0,1.0
2016-04-26,47.41,47.765,46.94,47.32,579592,27.6316927470572,27.8385953187763,27.3577653985839,27.5792385739453,994454.338050877,0.0,1.0
2016-04-27,47.54,48.05,46.98,47.7,350364,27.7074598859966,28.0047002002973,27.3810783644114,27.8007117493066,601148.738590004,0.0,1.0
2016-04-28,47.72,48.15,47.18,47.18,689461,27.8123682322204,28.0629826148661,27.497643193549,27.497643193549,1182965.74550183,0.0,1.0
2016-04-29,46.73,47.72,46.26,47.5,706960,27.2353723279895,27.8123682322204,26.9614449795162,27.6841469201691,1212990.23938986,0.0,1.0
2016-05-02,47.86,47.91,46.8,46.8,629111,27.8939636126167,27.9231048199011,27.2761700181876,27.2761700181876,1079418.2167206,0.0,1.0
2016-05-03,47.05,47.65,46.77,47.65,749267,27.4218760546096,27.7715705420222,27.258685293817,27.7715705420222,1285579.88810813,0.0,1.0
2016-05-04,47.99,48.18,46.7,46.77,941672,27.9697307515561,28.0804673392368,27.2178876036189,27.258685293817,1615705.19507006,0.0,1.0
2016-05-05,47.93,48.32,47.71,47.88,577139,27.9347613028148,28.162062719633,27.8065399907635,27.9056200955304,990245.521346648,0.0,1.0
2016-05-06,48.62,48.67,47.71,47.91,512371,28.3369099633394,28.3660511706238,27.8065399907635,27.9231048199011,879117.661460935,0.0,1.0
2016-05-09,48.85,49.08,48.6,48.81,450608,28.4709595168476,28.6050090703557,28.3252534804256,28.4476465510201,773145.730721662,0.0,1.0
2016-05-10,48.69,49.04,48.49,49.04,329303,28.3777076535375,28.5816961045282,28.2611428244,28.5816961045282,565012.624196277,0.0,1.0
2016-05-11,47.75,48.53,47.61,48.53,345135,27.829852956591,28.2844557902275,27.7482575761947,28.2844557902275,592176.907140178,0.0,1.0
2016-05-12,48.09,48.23,47.16,47.79,590967,28.0280131661249,28.1096085465211,27.4859867106352,27.8531659224185,1013971.37433731,0.0,1.0
2016-05-13,47.62,47.85,47.38,47.82,471275,27.7540858176516,27.8881353711598,27.6142080226865,27.8706506467892,808605.826451931,0.0,1.0
2016-05-16,47.47,47.76,47.16,47.42,340198,27.9143624577157,28.0848946909733,27.7320693807852,27.8849603485334,578526.523199754,0.425,1.0
2016-05-17,46.42,47.35,46.064,47.35,465415,27.2969181648866,27.8437973956781,27.0875751475083,27.8437973956781,791465.328411727,0.0,1.0
2016-05-18,45.88,46.5,45.31,46.22,463555,26.9793753857173,27.3439615395783,26.6441913410386,27.1793097281572,788302.290024812,0.0,1.0
2016-05-19,45.32,45.78,44.93,45.43,365785,26.650071762875,26.9205711673526,26.4207353112528,26.7147564030762,622038.707719098,0.0,1.0
2016-05-20,46.16,46.22,45.215,45.56,759748,27.1440271971384,27.1793097281572,26.5883273335921,26.7912018869503,1291995.74644168,0.0,1.0
2016-05-23,46.38,46.385,45.96,46.24,550963,27.2733964775407,27.2763366884589,27.026418760409,27.1910705718301,936944.687510524,0.0,1.0
2016-05-24,47.39,47.44,46.7,46.72,686187,27.867319083024,27.8967211922063,27.4615699763077,27.4733308199806,1166900.97935575,0.0,1.0
2016-05-25,47.39,47.5,46.81,47.5,471149,27.867319083024,27.9320037232251,27.5262546165088,27.9320037232251,801216.329546442,0.0,1.0
2016-05-26,47.56,47.6,46.99,47.44,446937,27.967286254244,27.9908079415898,27.6321022095653,27.8967211922063,760042.412651831,0.0,1.0
2016-05-27,48.19,48.19,47.55,47.65,848883,28.3377528299415,28.3377528299415,27.9614058324075,28.0202100507722,1443575.00806406,0.0,1.0
2016-05-31,48.66,48.82,47.89,48.28,1211335,28.6141326562555,28.708219405639,28.1613401748474,28.3906766264697,2059945.7550608,0.0,1.0
2016-06-01,48.87,48.895,48.28,48.49,871535,28.7376215148213,28.7523225694125,28.3906766264697,28.5141654850355,1482096.05405351,0.0,1.0
2016-06-02,48.71,48.9,48.19,48.68,870716,28.6435347654378,28.7552627803307,28.3377528299415,28.6258934999284,1480703.29682831,0.0,1.0
2016-06-03,48.77,49.76,48.44,49.04,867019,28.6788172964566,29.260979058267,28.4847633758532,28.8375886860413,1474416.33289475,0.0,1.0
2016-06-06,48.26,48.94,47.95,48.7,533706,28.3789157827967,28.7787844676766,28.1966227058662,28.6376543436014,907598.153401395,0.0,1.0
2016-06-07,48.7,48.845,48.21,48.44,799326,28.6376543436014,28.7229204602302,28.3495136736144,28.4847633758532,1359300.44175205,0.0,1.0
2016-06-08,49.37,49.38,48.56,48.62,755393,29.0316426066447,29.0375230284812,28.5553284378908,28.5906109689096,1284589.81516479,0.0,1.0
2016-06-09,49.64,49.64,49.155,49.29,681914,29.1904139962294,29.1904139962294,28.9052135371607,28.984599231953,1159634.49385721,0.0,1.0
2016-06-10,49.3,49.58,49.13,49.17,435516,28.9904796537895,29.1551314652106,28.8905124825695,28.9140341699154,740620.336621213,0.0,1.0
2016-06-13,49.38,49.77,49.25,49.38,770286,29.0375230284812,29.2668594801035,28.9610775446071,29.0375230284812,1309916.22951765,0.0,1.0
2016-06-14,49.18,49.48,48.78,49.43,819925,28.9199145917518,29.0963272468459,28.6846977182931,29.0669251376636,1394330.241608,0.0,1.0
2016-06-15,49.18,49.635,49.16,49.25,764291,28.9199145917518,29.1874737853112,28.9081537480789,28.9610775446071,1299721.3826738,0.0,1.0
2016-06-16,49.53,49.555,48.595,49.05,902767,29.1257293560282,29.1404304106194,28.5759099143184,28.8434691078778,1535207.89002132,0.0,1.0
2016-06-17,49.21,49.88,48.835,49.72,1818697,28.9375558572613,29.3315441203046,28.7170400383937,29.2374573709211,3092800.228584,0.0,1.0
2016-06-20,49.37,49.78,49.24,49.58,1048568,29.0316426066447,29.27273990194,28.9551971227707,29.1551314652106,1783150.98671515,0.0,1.0
2016-06-21,49.38,49.615,49.07,49.46,966249,29.0375230284812,29.1757129416382,28.8552299515507,29.084566403173,1643162.73027836,0.0,1.0
2016-06-22,49.38,49.76,49.25,49.45,991050,29.0375230284812,29.260979058267,28.9610775446071,29.0786859813365,1685338.2759955,0.0,1.0
2016-06-23,50.13,50.13,49.55,49.55,989544,29.4785546662164,29.4785546662164,29.1374901997012,29.1374901997012,1682777.23523705,0.0,1.0
2016-06-24,49.98,50.29,48.64,48.75,8899615,29.3903483386693,29.5726414155998,28.6023718125826,28.6670564527837,15134313.9106237,0.0,1.0
2016-06-27,49.94,50.15,49.0,49.57,1432333,29.3668266513234,29.4903155098893,28.8140669986954,29.1492510433741,2435765.73217442,0.0,1.0
2016-06-28,51.49,51.56,50.14,50.51,1387339,30.2782920359761,30.3194549888313,29.4844350880528,29.7020106960022,2359250.81325999,0.0,1.0
2016-06-29,52.07,52.28,51.58,51.9,1145728,30.6193565024912,30.7428453610571,30.3312158325043,30.5193893312713,1948377.22847462,0.0,1.0
2016-06-30,52.8,52.86,51.81,52.15,1380465,31.0486272965534,31.0839098275722,30.4664655347431,30.666399877183,2347561.17569459,0.0,1.0
2016-07-01,52.67,53.275,52.56,52.83,794763,30.9721818126793,31.3279473337857,30.9074971724782,31.0662685620628,1351540.79435448,0.0,1.0
2016-07-05,53.18,53.21,52.55,52.55,778297,31.2720833263392,31.2897245918486,30.9016167506417,30.9016167506417,1323539.40183892,0.0,1.0
2016-07-06,53.2,53.35,52.89,52.94,759646,31.2838441700122,31.3720504975592,31.1015510930816,31.130953202264,1291822.28949788,0.0,1.0
2016-07-07,52.51,53.16,52.25,53.16,656311,30.8780950632958,31.2603224826663,30.7252040955477,31.2603224826663,1116095.10040551,0.0,1.0
2016-07-08,53.26,53.55,52.88,52.88,747925,31.319126701031,31.4896589342886,31.0956706712452,31.0956706712452,1271890.0459855,0.0,1.0
2016-07-11,53.69,53.92,53.03,53.33,869692,31.5719848399991,31.7072345422379,31.1838769987922,31.3602896538863,1478961.92515723,0.0,1.0
2016-07-12,53.67,53.79,53.32,53.53,430921,31.5602239963262,31.6307890583638,31.3544092320498,31.4778980906156,732806.271358916,0.0,1.0
2016-07-13,53.69,54.06,53.425,53.88,1109178,31.5719848399991,31.7895604479485,31.4161536613327,31.683712854892,1886221.82361347,0.0,1.0
2016-07-14,53.32,53.91,53.3,53.55,647192,31.3544092320498,31.7013541204014,31.3426483883768,31.4896589342886,1100587.70951826,0.0,1.0
2016-07-15,53.12,53.46,52.54,53.1,1134629,31.2368007953204,31.4367351377603,30.8957363288052,31.2250399516475,1929502.73220775,0.0,1.0
2016-07-18,53.38,53.47,52.88,53.2,811866,31.3896917630686,31.4426155595968,31.0956706712452,31.2838441700122,1380625.44248964,0.0,1.0
2016-07-19,53.7,53.72,52.91,53.3,743461,31.5778652618356,31.5896261055085,31.1133119367546,31.3426483883768,1264298.75385691,0.0,1.0
2016-07-20,53.99,54.025,53.59,53.91,492080,31.7483974950932,31.7689789715208,31.5131806216344,31.7013541204014,836810.714748865,0.0,1.0
2016-07-21,54.14,54.17,53.65,53.79,502925,31.8366038226402,31.8542450881496,31.5484631526532,31.6307890583638,855253.269214504,0.0,1.0
2016-07-22,54.25,54.43,53.97,53.97,470350,31.9012884628414,32.0071360558978,31.7366366514202,31.7366366514202,799857.583486685,0.0,1.0
2016-07-25,54.24,54.57,54.0,54.37,493176,31.8954080410049,32.0894619616083,31.7542779169296,31.971853524879,838674.526615563,0.0,1.0
2016-07-26,54.41,54.47,54.14,54.39,688300,31.9953752122248,32.0306577432437,31.8366038226402,31.9836143685519,1170494.25898562,0.0,1.0
2016-07-27,54.04,54.35,53.57,54.35,672099,31.7777996042755,31.960092681206,31.5014197779615,31.960092681206,1142943.51441229,0.0,1.0
2016-07-28,55.08,55.2,53.78,53.96,678670,32.3893634752682,32.4599285373059,31.6249086365273,31.7307562295838,1154117.88282111,0.0,1.0
2016-07-29,55.72,56.23,55.01,55.01,602183,32.7657104728022,33.0656119864621,32.348200522413,32.348200522413,1024047.28222975,0.0,1.0
2016-08-01,55.74,55.93,55.48,55.7,420789,32.7774713164752,32.8891993313681,32.624580348727,32.7539496291293,715576.214941594,0.0,1.0
2016-08-02,55.29,55.74,55.1,55.56,706179,32.5128523338341,32.7774713164752,32.4011243189412,32.6716237234187,1200898.54034027,0.0,1.0
2016-08-03,55.26,56.04,54.91,55.43,566814,32.4952110683247,32.9538839715692,32.2893963040483,32.5951782395446,963900.236688471,0.0,1.0
2016-08-04,54.92,55.51,54.84,55.47,571541,32.2952767258847,32.6422216142364,32.248233351193,32.6186999268905,971938.775642745,0.0,1.0
2016-08-05,54.61,55.13,54.53,55.03,671053,32.1129836489542,32.4187655844506,32.0659402742625,32.3599613660859,1141164.73045922,0.0,1.0
2016-08-08,54.64,54.805,54.39,54.56,518526,32.1306249144636,32.2276518747653,31.9836143685519,32.0835815397719,881783.678824318,0.0,1.0
2016-08-09,54.54,54.76,54.29,54.56,605190,32.0718206960989,32.2011899765012,31.9248101501872,32.0835815397719,1029160.86095526,0.0,1.0
2016-08-10,54.58,54.98,54.32,54.72,907851,32.0953423834448,32.3305592569035,31.9424514156966,32.1776682891554,1543853.52827888,0.0,1.0
2016-08-11,53.62,54.31,53.3,54.03,938339,31.7807398151938,32.1897049489588,31.5910748256215,32.0237480830831,1583151.85463197,0.425,1.0
2016-08-12,53.7,54.28,53.51,53.77,685815,31.8281560625868,32.1719238561864,31.7155424750283,31.8696452790557,1157097.05040974,0.0,1.0
2016-08-15,53.45,54.13,53.36,53.85,823351,31.6799802894835,32.0830183923245,31.6266370111663,31.9170615264488,1389145.78064333,0.0,1.0
2016-08-16,52.91,53.295,52.74,53.21,583870,31.3599206195804,31.5881113101595,31.2591610938702,31.5377315473044,985096.935504084,0.0,1.0
2016-08-17,53.35,53.41,52.53,52.92,823812,31.6207099802422,31.656272165787,31.1346934444634,31.3658476505045,1389923.57310958,0.0,1.0
2016-08-18,53.22,53.53,53.03,53.29,462667,31.5436585782285,31.7273965368766,31.43104499067,31.5851477946974,780605.004296963,0.0,1.0
2016-08-19,52.75,53.13,52.69,52.99,531893,31.2650881247943,31.4903152999113,31.2295259392495,31.4073368669735,897402.100323829,0.0,1.0
2016-08-22,53.0,53.225,52.655,52.85,283330,31.4132638978976,31.5466220936906,31.2087813310151,31.3243584340356,478030.237443904,0.0,1.0
2016-08-23,53.21,53.57,53.06,53.35,266576,31.5377315473044,31.7511046605731,31.4488260834424,31.6207099802422,449763.133366908,0.0,1.0
2016-08-24,53.03,53.2,52.38,53.2,240584,31.43104499067,31.5318045163802,31.0457879806014,31.5318045163802,405909.810627904,0.0,1.0
2016-08-25,52.93,53.29,52.8,53.0,408973,31.3717746814287,31.5851477946974,31.294723279415,31.4132638978976,690013.271796652,0.0,1.0
2016-08-26,52.62,53.44,52.135,53.11,364356,31.1880367227806,31.6740532585594,30.9005757229602,31.478461238063,614736.121110052,0.0,1.0
2016-08-29,52.86,53.45,52.7901,52.83,269975,31.3302854649597,31.6799802894835,31.2888555188001,31.3125043721874,455497.876518258,0.0,1.0
2016-08-30,53.01,53.08,52.49,53.02,337812,31.4191909288217,31.4606801452906,31.1109853207669,31.4251179597459,569951.472034025,0.0,1.0
2016-08-31,53.04,53.2,52.57,52.85,789610,31.4369720215941,31.5318045163802,31.1584015681599,31.3243584340356,1332218.45829274,0.0,1.0
2016-09-01,53.06,53.07,52.55,53.04,629557,31.4488260834424,31.4547531143665,31.1465475063117,31.4369720215941,1062179.37456137,0.0,1.0
2016-09-02,53.53,54.25,53.15,53.44,716926,31.7273965368766,32.154142763414,31.5021693617596,31.6740532585594,1209587.07517632,0.0,1.0
2016-09-06,53.69,53.86,53.19,53.64,495987,31.8222290316627,31.9229885573729,31.5258774854561,31.792593877042,836822.02159704,0.0,1.0
2016-09-07,53.92,53.98,53.36,53.58,706711,31.9585507429177,31.9941129284625,31.6266370111663,31.7570316914972,1192352.4763852,0.0,1.0
2016-09-08,53.28,53.62,53.18,53.57,469765,31.5792207637733,31.7807398151938,31.519950454532,31.7511046605731,792580.64621761,0.0,1.0
2016-09-09,51.09,52.64,50.975,52.63,768711,30.2812009913885,31.1998907846289,30.2130401357609,31.1939637537047,1296957.97076109,0.0,1.0
2016-09-12,51.73,51.92,50.84,50.88,566106,30.6605309705329,30.7731445580914,30.1330252182852,30.1567333419817,955125.774179997,0.0,1.0
2016-09-13,50.62,51.39,50.62,51.27,698165,30.0026305379543,30.4590119191124,30.0026305379543,30.3878875480228,1177933.79001526,0.0,1.0
2016-09-14,50.8,51.04,50.47,50.88,474715,30.1093170945886,30.2515658367678,29.9137250740923,30.1567333419817,800932.213913751,0.0,1.0
2016-09-15,50.88,50.93,50.05,50.66,450234,30.1567333419817,30.1863684966023,29.6647897752788,30.0263386616508,759628.22830381,0.0,1.0
2016-09-16,50.74,50.9,50.45,50.67,803126,30.0737549090438,30.1685874038299,29.901871012244,30.0322656925749,1355022.45606668,0.0,1.0
2016-09-19,51.05,51.295,50.8,50.91,516293,30.2574928676919,30.4027051253331,30.1093170945886,30.1745144347541,871082.00819054,0.0,1.0
2016-09-20,51.19,51.47,51.08,51.47,483468,30.3404713006298,30.5064281665055,30.2752739604643,30.5064281665055,815700.147660075,0.0,1.0
2016-09-21,51.62,51.82,50.38,51.16,655777,30.5953336303674,30.7138742488501,29.8603817957751,30.3226902078574,1106417.37557001,0.0,1.0
2016-09-22,52.4,52.62,52.16,52.2,716340,31.0576420424497,31.1880367227806,30.9153933002705,30.9391014239671,1208598.38453593,0.0,1.0
2016-09-23,52.36,52.67,51.75,52.2,505854,31.0339339187532,31.2176718774012,30.6723850323811,30.9391014239671,853469.479871345,0.0,1.0
2016-09-26,52.62,52.75,52.14,52.2,535730,31.1880367227806,31.2650881247943,30.9035392384223,30.9391014239671,903875.830677382,0.0,1.0
2016-09-27,52.24,52.89,52.14,52.84,452437,30.9628095476636,31.3480665577321,30.9035392384223,31.3184314031115,763345.097724941,0.0,1.0
2016-09-28,52.77,52.97,52.42,52.43,545317,31.2769421866426,31.3954828051252,31.069496104298,31.0754231352221,920050.877041602,0.0,1.0
2016-09-29,52.1,52.67,51.92,52.56,422081,30.8798311147257,31.2176718774012,30.7731445580914,31.1524745372358,712128.89793019,0.0,1.0
2016-09-30,52.12,52.75,51.78,52.36,626272,30.891685176574,31.2650881247943,30.6901661251535,31.0339339187532,1056636.97054484,0.0,1.0
2016-10-03,50.94,52.03,50.87,51.84,492870,30.1922955275265,30.8383418982568,30.1508063110576,30.7257283106983,831563.064726562,0.0,1.0
2016-10-04,50.33,51.17,49.99,51.12,586665,29.8307466411544,30.3286172387815,29.629227589734,30.2989820841608,989812.618677967,0.0,1.0
2016-10-05,48.84,50.59,48.78,50.49,844745,28.9476190334588,29.9848494451819,28.912056847914,29.9255791359406,1425241.42494459,0.0,1.0
2016-10-06,49.26,49.59,48.05,48.69,878821,29.1965543322724,29.3921463527687,28.4793835904524,28.8587135695969,1482733.95440189,0.0,1.0
2016-10-07,49.05,50.0583,48.72,49.5,440364,29.0720866828656,29.6697092109458,28.8764946623693,29.3388030744515,742975.708473325,0.0,1.0
2016-10-10,49.34,49.63,49.15,49.2,268428,29.2439705796654,29.4158544764652,29.1313569921069,29.1609921467276,452887.80071504,0.0,1.0
2016-10-11,48.91,49.44,48.7,49.21,413903,28.9891082499278,29.3032408889067,28.864640600521,29.1669191776517,698331.095784929,0.0,1.0
2016-10-12,49.46,49.69,48.975,49.04,453002,29.315094950755,29.45141666201,29.0276339509346,29.0661596519415,764298.357472076,0.0,1.0
2016-10-13,50.42,50.42,49.25,49.29,498036,29.8840899194716,29.8840899194716,29.1906273013482,29.2143354250448,840279.064467626,0.0,1.0
2016-10-14,50.42,50.71,49.99,50.4,446500,29.8840899194716,30.0559738162715,29.629227589734,29.8722358576234,753328.278045753,0.0,1.0
2016-10-17,50.58,51.03,50.38,50.53,393554,29.9789224142577,30.2456388058437,29.8603817957751,29.9492872596371,663998.560219526,0.0,1.0
2016-10-18,50.73,51.31,50.64,51.06,600181,30.0678278781197,30.4115956717193,30.0144845998025,30.2634198986161,1012616.61645191,0.0,1.0
2016-10-19,50.71,50.92,50.49,50.62,374799,30.0559738162715,30.1804414656782,29.9255791359406,30.0026305379543,632355.398170816,0.0,1.0
2016-10-20,50.55,50.97,50.31,50.59,455032,29.9611413214853,30.2100766202989,29.8188925793062,29.9848494451819,767723.343820191,0.0,1.0
2016-10-21,49.94,50.4525,49.86,50.26,750331,29.5995924351133,29.9033527699751,29.5521761877203,29.7892574246855,1265947.50323482,0.0,1.0
2016-10-24,50.29,50.7199,49.76,50.41,517883,29.8070385174579,30.0618415768863,29.4929058784789,29.8781628885475,873764.632965664,0.0,1.0
2016-10-25,49.69,50.31,49.68,50.16,631031,29.45141666201,29.8188925793062,29.4454896310859,29.7299871154442,1064666.28583088,0.0,1.0
2016-10-26,49.39,50.83,49.23,50.76,528731,29.2736057342861,30.127098187361,29.1787732395,30.0856089708921,892067.220110657,0.0,1.0
2016-10-27,48.87,50.58,48.66,49.91,943259,28.9654001262312,29.9789224142577,28.8409324768245,29.5818113423409,1591452.80676631,0.0,1.0
2016-10-28,48.83,49.23,48.59,49.02,654885,28.9416920025347,29.1787732395,28.7994432603555,29.0543055900932,1104912.40619931,0.0,1.0
2016-10-31,49.63,49.76,48.81,49.07,872916,29.4158544764652,29.4929058784789,28.9298379406864,29.0839407447139,1472771.12465529,0.0,1.0
2016-11-01,48.27,49.37,48.14,49.37,488344,28.6097782707833,29.2617516724378,28.5327268687696,29.2617516724378,823926.863637123,0.0,1.0
2016-11-02,47.38,48.45,47.38,48.32,750308,28.0822725185356,28.7164648274177,28.0822725185356,28.639413425404,1265908.69797078,0.0,1.0
2016-11-03,47.01,47.67,47.0,47.28,563785,27.8629723743427,28.2541564153354,27.8570453434186,28.0230022092943,951209.816882476,0.0,1.0
2016-11-04,47.23,47.48,46.7801,47.09,533624,27.9933670546736,28.1415428277769,27.726709933397,27.9103886217358,900322.618239389,0.0,1.0
2016-11-07,48.3,48.35,47.6,47.96,504974,28.6275593635557,28.6571945181764,28.2126671988665,28.4260403121353,851984.756725367,0.0,1.0
2016-11-08,48.45,48.54,48.05,48.36,407627,28.7164648274177,28.7698081057349,28.4793835904524,28.6631215491005,687742.32025746,0.0,1.0
2016-11-09,47.44,47.77,45.8669,46.68,506952,28.369733518356,28.5670777860849,27.4289993742218,27.9152436896471,847727.486211286,0.425,1.0
2016-11-10,45.86,47.47,45.83,47.47,1019482,27.4248730849875,28.3876739063314,27.4069326970121,28.3876739063314,1704782.52989958,0.0,1.0
2016-11-11,46.78,46.92,45.92,45.92,569844,27.9750449828983,28.0587667934499,27.4607538609382,27.4607538609382,952895.780374835,0.0,1.0
2016-11-14,47.39,47.46,46.39,46.76,694480,28.3398328717304,28.3816937770062,27.7418199392187,27.963084724248,1161312.67777623,0.0,1.0
2016-11-15,47.66,47.975,47.26,47.74,795472,28.5012963635086,28.6896704372498,28.2620911905039,28.5491373981095,1330191.96869026,0.0,1.0
2016-11-16,47.4,47.7,46.87,47.56,587207,28.3458130010555,28.5252168808091,28.0288661468243,28.4414950702574,981930.269523882,0.0,1.0
2016-11-17,47.33,47.93,47.3,47.39,468028,28.3039520957797,28.6627598552867,28.2860117078044,28.3398328717304,782638.59283817,0.0,1.0
2016-11-18,47.54,47.89,47.49,47.52,869067,28.4295348116072,28.6388393379863,28.3996341649816,28.4175745529569,1453257.86910631,0.0,1.0
2016-11-21,47.3,48.0405,47.17,47.71,717196,28.2860117078044,28.7288402843293,28.2082700265778,28.5311970101342,1199298.47835848,0.0,1.0
2016-11-22,47.72,47.93,47.21,47.47,1096051,28.5371771394593,28.6627598552867,28.2321905438783,28.3876739063314,1832821.56691238,0.0,1.0
2016-11-23,47.6,47.65,47.17,47.21,497724,28.4654155875579,28.4953162341835,28.2082700265778,28.2321905438783,832296.381801484,0.0,1.0
2016-11-25,47.89,47.92,47.54,47.69,472850,28.6388393379863,28.6567797259616,28.4295348116072,28.5192367514839,790701.963608007,0.0,1.0
2016-11-28,47.86,48.39,47.81,47.89,799792,28.6208989500109,28.9378458042421,28.5909983033853,28.6388393379863,1337415.89273126,0.0,1.0
2016-11-29,48.66,48.685,47.85,47.88,740169,29.0993092960203,29.1142596193331,28.6149188206858,28.6328592086612,1237714.03553299,0.0,1.0
2016-11-30,48.06,48.27,47.65,48.26,802226,28.7405015365133,28.8660842523407,28.4953162341835,28.8601041230156,1341486.03882288,0.0,1.0
2016-12-01,47.59,47.86,47.06,47.86,840813,28.4594354582328,28.6208989500109,28.1424886040016,28.6208989500109,1406011.39923261,0.0,1.0
2016-12-02,48.0,48.26,47.55,47.7,852428,28.7046207605626,28.8601041230156,28.4355149409323,28.5252168808091,1425434.05611599,0.0,1.0
2016-12-05,48.06,48.22,47.59,48.0,618073,28.7405015365133,28.8361836057151,28.4594354582328,28.7046207605626,1033544.53791497,0.0,1.0
2016-12-06,48.2,48.48,47.974,48.0,1042753,28.8242233470649,28.9916669681682,28.6890724243173,28.7046207605626,1743696.40405655,0.0,1.0
2016-12-07,49.31,49.32,48.26,48.3,984749,29.4880177021529,29.493997831478,28.8601041230156,28.8840246403161,1646701.84616902,0.0,1.0
2016-12-08,49.56,49.65,48.925,49.12,599935,29.6375209352809,29.6913420992069,29.2577827231359,29.3743952449757,1003214.0901706,0.0,1.0
2016-12-09,49.39,49.805,49.22,49.55,375394,29.5358587367539,29.7840341037462,29.4341965382269,29.6315408059557,627735.588297904,0.0,1.0
2016-12-12,49.89,49.9,49.13,49.17,569621,29.8348652030097,29.8408453323348,29.3803753743008,29.4042958916013,952522.878740313,0.0,1.0
2016-12-13,50.16,50.29,49.21,49.93,921920,29.9963286947879,30.0740703760144,29.4282164089018,29.8587857203102,1541638.90089773,0.0,1.0
2016-12-14,49.11,50.3,49.01,50.14,623417,29.3684151156506,30.0800505053395,29.3086138223994,29.9843684361376,1042480.79950642,0.0,1.0
2016-12-15,48.85,49.57,48.64,49.2,700141,29.2129317531975,29.643501064606,29.0873490373701,29.4222362795766,1170779.02823829,0.0,1.0
2016-12-16,49.85,50.14,49.12,49.16,1479291,29.8109446857092,29.9843684361376,29.3743952449757,29.3983157622762,2473677.27280883,0.0,1.0
2016-12-19,49.8,50.3736,49.6,50.16,632922,29.7810440390837,30.1240642571724,29.6614414525813,29.9963286947879,1058375.10460126,0.0,1.0
2016-12-20,50.3,50.3,49.8,49.8,1110132,30.0800505053395,30.0800505053395,29.7810440390837,29.7810440390837,1856367.88043584,0.0,1.0
2016-12-21,50.4,51.03,50.3,50.3,1957904,30.1398517985907,30.5165999460731,30.0800505053395,30.0800505053395,3274016.15175208,0.0,1.0
2016-12-22,49.82,49.92,49.25,49.66,1436723,30.2714146437433,30.3321762146862,29.9250736893689,30.1741961302347,2364525.76473145,0.8,1.0
2016-12-23,49.69,50.21,49.47,50.0,364757,30.1924246015175,30.5083847704205,30.0587491454432,30.3807854714405,600308.705551558,0.0,1.0
2016-12-27,49.48,49.83,49.415,49.64,752117,30.0648253025375,30.2774908008376,30.0253302814246,30.1620438160461,1237816.9101438,0.0,1.0
2016-12-28,49.31,49.58,49.07,49.4,486945,29.9615306319346,30.1255868734804,29.8157028616717,30.0162160457832,801402.913788641,0.0,1.0
2016-12-29,50.33,50.5,49.195,49.47,968958,30.581298655552,30.6845933261549,29.8916548253503,30.0587491454432,1594688.85508387,0.0,1.0
2016-12-30,51.01,51.19,50.14,50.31,896239,30.9944773379636,31.1038481656607,30.4658516707605,30.5691463413634,1475009.59256388,0.0,1.0
2017-01-03,51.36,51.36,50.835,51.28,767023,31.2071428362636,31.2071428362636,30.8881445888135,31.1585335795093,1262348.86310139,0.0,1.0
2017-01-04,52.85,52.91,51.44,51.47,1028130,32.1124902433126,32.1489471858783,31.2557520930179,31.2739805643008,1692072.77568004,0.0,1.0
2017-01-05,52.88,53.16,51.98,52.5,1063323,32.1307187145954,32.3008511132355,31.5838645761095,31.8998247450125,1749992.60799162,0.0,1.0
2017-01-06,52.8,53.19,52.61,52.63,480887,32.0821094578411,32.3190795845184,31.9666624730496,31.9788147872382,791432.796318021,0.0,1.0
2017-01-09,52.0,53.09,51.94,52.82,573324,31.5960168902981,32.2583180135755,31.5595599477323,32.0942617720297,943563.491040998,0.0,1.0
2017-01-10,51.7,52.17,51.52,51.95,858735,31.4137321774694,31.699311560901,31.3043613497723,31.5656361048266,1413286.36945094,0.0,1.0
2017-01-11,50.97,51.715,50.9,51.55,587380,30.9701727095864,31.4228464131109,30.9276396099264,31.3225898210551,966696.533491816,0.0,1.0
2017-01-12,51.4,51.4,50.45,50.95,574049,31.2314474646408,31.2314474646408,30.6542125406834,30.9580203953978,944756.679414422,0.0,1.0
2017-01-13,51.54,51.65,51.115,51.41,450729,31.3165136639608,31.383351391998,31.0582769874536,31.2375236217351,741799.451537732,0.0,1.0
2017-01-17,51.93,51.965,51.52,51.52,585544,31.5534837906381,31.5747503404681,31.3043613497723,31.3043613497723,963674.886797186,0.0,1.0
2017-01-18,52.32,52.37,51.79,51.9,563758,31.7904539173153,31.8208347027867,31.468417591318,31.5352553193552,927819.987620074,0.0,1.0
2017-01-19,51.95,52.16,51.7127,52.0,582239,31.5656361048266,31.6932354038067,31.4214488969792,31.5960168902981,958235.593591443,0.0,1.0
2017-01-20,52.33,52.33,51.79,51.92,542404,31.7965300744096,31.7965300744096,31.468417591318,31.5474076335438,892676.064135814,0.0,1.0
2017-01-23,52.89,52.91,52.26,52.33,705737,32.1367948716897,32.1489471858783,31.7539969747496,31.7965300744096,1161485.76978602,0.0,1.0
2017-01-24,53.19,53.24,52.84,52.96,387202,32.3190795845184,32.3494603699898,32.1064140862183,32.1793279713497,637248.171815686,0.0,1.0
2017-01-25,52.97,53.255,52.62,53.2,716594,32.185404128444,32.3585746056312,31.9727386301439,32.3251557416126,1179353.97140017,0.0,1.0
2017-01-26,52.64,53.13,52.46,52.99,619990,31.9848909443325,32.2826226419526,31.8755201166353,32.1975564426326,1020365.32363988,0.0,1.0
2017-01-27,51.78,52.81,51.66,52.81,389763,31.4623414342237,32.0881856149354,31.3894275490923,32.0881856149354,641463.006883739,0.0,1.0
2017-01-30,51.52,51.79,51.34,51.68,661041,31.3043613497723,31.468417591318,31.1949905220751,31.4015798632809,1087926.11800872,0.0,1.0
2017-01-31,51.41,51.86,51.32,51.67,861727,31.2375236217351,31.510950690978,31.1828382078865,31.3955037061866,1418210.53443478,0.0,1.0
2017-02-01,49.95,51.555,49.9,51.4,1082665,30.350404685969,31.3256278996023,30.3200239004976,31.2314474646408,1781825.2280175,0.0,1.0
2017-02-02,50.22,50.3815,49.89,50.05,888053,30.5144609275148,30.6125908645875,30.3139477434033,30.4111662569119,1461537.26149513,0.0,1.0
2017-02-03,50.09,50.87,49.91,50.63,1492550,30.4354708852891,30.9094111386435,30.3261000575919,30.7635833683806,2456404.5610392,0.0,1.0
2017-02-06,50.04,50.31,49.84,50.13,1202101,30.4050900998176,30.5691463413634,30.2835669579318,30.4597755136662,1978390.25776677,0.0,1.0
2017-02-07,49.91,50.44,49.59,50.1,966630,30.3261000575919,30.6481363835891,30.1316630305747,30.4415470423833,1590857.48607238,0.0,1.0
2017-02-08,49.78,50.34,48.87,49.25,1792100,30.2471100153661,30.5873748126463,29.6941797197859,29.9250736893689,2949397.08139651,0.0,1.0
2017-02-09,49.86,50.06,49.59,49.85,920976,30.2957192721204,30.4172424140062,30.1316630305747,30.2896431150261,1515721.17986509,0.0,1.0
2017-02-10,50.23,50.28,49.71,49.85,500007,30.5205370846091,30.5509178700805,30.2045769157061,30.2896431150261,822900.053835067,0.0,1.0
2017-02-13,50.14,50.4,49.93,50.38,525656,30.4658516707605,30.623831755212,30.3382523717804,30.6116794410234,865112.589821195,0.0,1.0
2017-02-14,50.03,50.15,49.64,49.93,561462,30.3990139427233,30.4719278278548,30.1620438160461,30.3382523717804,924041.283474722,0.0,1.0
2017-02-15,49.82,49.95,49.5,49.87,513278,30.5387655558919,30.618453221935,30.3426113010167,30.5694146582162,837345.894456642,0.44,1.0
2017-02-16,50.84,50.89,49.53,49.55,796266,31.1640072433068,31.1946563456311,30.3610007624112,30.3732604033409,1299003.7874123,0.0,1.0
2017-02-17,51.05,51.13,50.63,50.99,921327,31.2927334730687,31.3417720367875,31.0352810135449,31.2559545502796,1503024.44465193,0.0,1.0
2017-02-21,51.63,51.69,50.86,50.86,695766,31.6482630600301,31.6850419828192,31.1762668842365,31.1762668842365,1135051.18786022,0.0,1.0
2017-02-22,51.93,52.0,51.45,51.77,1008072,31.8321576739757,31.8750664172297,31.5379262916628,31.7340805465381,1644537.5615489,0.0,1.0
2017-02-23,52.29,52.39,51.73,52.22,528329,32.0528312107104,32.1141294153589,31.7095612646787,32.0099224674564,861899.631529857,0.0,1.0
2017-02-24,52.45,52.5,52.02,52.31,387321,32.150908338148,32.1815574404722,31.8873260581594,32.0650908516401,631863.530458817,0.0,1.0
2017-02-27,52.77,52.97,52.4,52.53,473871,32.3470625930232,32.4696590023203,32.1202592358237,32.1999469018668,773058.530371579,0.0,1.0
2017-02-28,52.49,52.945,52.44,52.62,637080,32.1754276200074,32.4543344511582,32.1447785176831,32.2551152860505,1039312.65793671,0.0,1.0
2017-03-01,52.09,52.61,51.95,52.36,648275,31.9302348014133,32.2489854655856,31.8444173149054,32.0957399539643,1057575.8355684,0.0,1.0
2017-03-02,52.0,52.42,51.77,51.77,460964,31.8750664172297,32.1325188767534,31.7340805465381,31.7340805465381,752002.448755471,0.0,1.0
2017-03-03,51.79,51.98,51.31,51.97,429048,31.7463401874678,31.8628067762999,31.4521088051549,31.8566769558351,699935.67097135,0.0,1.0
2017-03-06,51.42,51.81,51.21,51.59,377978,31.5195368302682,31.7585998283975,31.3908106005064,31.6237437781707,616621.648492499,0.0,1.0
2017-03-07,51.16,51.42,50.941,51.25,299219,31.3601614981821,31.5195368302682,31.2259184300018,31.4153298823658,488136.645625609,0.0,1.0
2017-03-08,50.22,50.94,50.2,50.82,389378,30.783958374486,31.2253054479554,30.7716987335563,31.1517476023771,635219.256799898,0.0,1.0
2017-03-09,49.23,50.47,49.2,50.23,346176,30.1771061484657,30.9372038861073,30.1587166870711,30.7900881949509,564740.84679145,0.0,1.0
2017-03-10,48.87,49.71,48.77,49.58,314269,29.956432611731,30.4713375307786,29.8951344070825,30.3916498647355,512688.751329678,0.0,1.0
2017-03-13,49.05,49.27,48.83,48.89,438353,30.0667693800984,30.2016254303251,29.9319133298716,29.9686922526607,715115.560909977,0.0,1.0
2017-03-14,49.01,49.13,48.69,48.94,316460,30.0422500982389,30.1158079438172,29.8460958433637,29.999341354985,516263.081136828,0.0,1.0
2017-03-15,49.76,49.98,49.13,49.13,714235,30.5019866331028,30.6368426833296,30.1158079438172,30.1158079438172,1165180.94468736,0.0,1.0
2017-03-16,49.52,49.8599,49.38,49.76,360074,30.3548709419464,30.5632235395467,30.2690534554385,30.5019866331028,587413.615234981,0.0,1.0
2017-03-17,49.7,49.91,49.26,49.4,2245911,30.4652077103137,30.5939339400756,30.1954956098602,30.2813130963682,3663909.91853345,0.0,1.0
2017-03-20,49.7,49.97,49.47,49.62,446682,30.4652077103137,30.6307128628647,30.3242218396221,30.4161691465949,728703.23455843,0.0,1.0
2017-03-21,49.46,50.02,49.34,49.81,499302,30.3180920191573,30.661361965189,30.2445341735791,30.5326357354271,814545.879219428,0.0,1.0
2017-03-22,49.45,49.55,48.78,49.55,288203,30.3119621986924,30.3732604033409,29.9012642275474,30.3732604033409,470165.483071722,0.0,1.0
2017-03-23,49.63,50.05,49.28,49.38,462163,30.4222989670598,30.6797514265835,30.2077552507899,30.2690534554385,753958.460366047,0.0,1.0
2017-03-24,49.54,49.94,49.45,49.64,372606,30.3671305828761,30.6123234014702,30.3119621986924,30.4284287875246,607857.933419923,0.0,1.0
2017-03-27,49.0,49.63,48.71,49.28,334032,30.0361202777741,30.4222989670598,29.8583554842934,30.2077552507899,544929.49983662,0.0,1.0
2017-03-28,49.03,49.07,48.42,48.95,569405,30.0545097391687,30.0790290210281,29.6805906908127,30.0054711754498,928909.750725889,0.0,1.0
2017-03-29,49.04,49.09,48.67,48.95,689782,30.0606395596335,30.0912886619578,29.833836202434,30.0054711754498,1125289.07486799,0.0,1.0
2017-03-30,49.11,49.12,48.64,48.86,518865,30.1035483028875,30.1096781233523,29.8154467410394,29.9503027912662,846460.353896416,0.0,1.0
2017-03-31,49.13,49.61,49.0,49.05,897555,30.1158079438172,30.4100393261301,30.0361202777741,30.0667693800984,1464243.53722355,0.0,1.0
2017-04-03,49.63,49.7,48.98,49.11,528739,30.4222989670598,30.4652077103137,30.0238606368444,30.1035483028875,862568.492881264,0.0,1.0
2017-04-04,50.25,50.27,49.58,49.6,598672,30.8023478358806,30.8146074768103,30.3916498647355,30.4039095056652,976655.031632265,0.0,1.0
2017-04-05,50.45,50.67,50.03,50.24,699939,30.9249442451776,31.0598002954044,30.6674917856538,30.7962180154157,1141858.89132222,0.0,1.0
2017-04-06,50.71,50.84,50.09,50.43,396481,31.0843195772638,31.1640072433068,30.704270708443,30.9126846042479,646806.871870727,0.0,1.0
2017-04-07,50.93,51.19,50.66,50.69,461665,31.2191756274905,31.3785509595766,31.0536704749395,31.0720599363341,753146.038529462,0.0,1.0
2017-04-10,51.23,51.27,50.82,50.9,258053,31.4030702414361,31.4275895232955,31.1517476023771,31.2007861660959,420979.703206097,0.0,1.0
2017-04-11,51.36,51.53,51.05,51.32,851037,31.4827579074791,31.5869648553816,31.2927334730687,31.4582386256197,1388355.50711446,0.0,1.0
2017-04-12,51.22,51.61,51.1,51.42,708480,31.3969404209712,31.6360034191004,31.323382575393,31.5195368302682,1155792.41523042,0.0,1.0
2017-04-13,50.94,51.349,50.86,51.15,552399,31.2253054479554,31.4760151049678,31.1762668842365,31.3540316777172,901166.686964868,0.0,1.0
2017-04-17,51.66,51.66,50.92,51.15,451216,31.6666525214247,31.6666525214247,31.2130458070257,31.3540316777172,736099.862283495,0.0,1.0
2017-04-18,51.6,51.88,51.28,51.64,469411,31.6298735986356,31.8015085716514,31.4337193437603,31.654392880495,765782.623963595,0.0,1.0
2017-04-19,51.59,51.8,51.35,51.42,508528,31.6237437781707,31.7524700079326,31.4766280870143,31.5195368302682,829596.890995225,0.0,1.0
2017-04-20,51.62,51.66,51.1,51.48,380320,31.6421332395653,31.6666525214247,31.323382575393,31.5563157530574,620442.315041263,0.0,1.0
2017-04-21,51.67,51.97,51.455,51.61,359433,31.6727823418895,31.8566769558351,31.5409912018952,31.6360034191004,586367.907609978,0.0,1.0
2017-04-24,51.24,52.09,50.88,51.9,593655,31.4092000619009,31.9302348014133,31.1885265251662,31.8137682125811,968470.45260786,0.0,1.0
2017-04-25,51.47,51.51,51.11,51.33,344992,31.5501859325925,31.5747052144519,31.3295123958578,31.4643684460846,562809.305718121,0.0,1.0
2017-04-26,51.43,51.94,50.69,51.48,862736,31.5256666507331,31.8382874944405,31.0720599363341,31.5563157530574,1407440.89479764,0.0,1.0
2017-04-27,51.16,51.57,50.98,51.46,447509,31.3601614981821,31.611484137241,31.2498247298148,31.5440561121277,730052.37684529,0.0,1.0
2017-04-28,50.88,51.13,50.51,51.13,661367,31.1885265251662,31.3417720367875,30.9617231679667,31.3417720367875,1078933.72047722,0.0,1.0
2017-05-01,50.97,50.98,50.56,50.95,555769,31.2436949093499,31.2498247298148,30.992372270291,31.2314352684202,906664.400999601,0.0,1.0
2017-05-02,50.75,51.08,50.62,51.0,294630,31.1088388591232,31.3111229344633,31.0291511930801,31.2620843707445,480650.292597306,0.0,1.0
2017-05-03,50.02,50.93,49.62,50.85,683975,30.661361965189,31.2191756274905,30.4161691465949,31.1701370637717,1115815.71421526,0.0,1.0
2017-05-04,50.39,50.43,49.49,49.76,690338,30.8881653223885,30.9126846042479,30.3364814805518,30.5019866331028,1126196.11611526,0.0,1.0
2017-05-05,50.9,50.905,50.49,50.5,433843,31.2007861660959,31.2038510763284,30.949463527037,30.9555933475019,707758.086044508,0.0,1.0
2017-05-08,50.55,51.21,50.34,51.01,468042,30.9862424498261,31.3908106005064,30.8575162200642,31.2682141912093,763549.279597558,0.0,1.0
2017-05-09,50.21,50.56,49.98,50.56,367162,30.7778285540212,30.992372270291,30.6368426833296,30.992372270291,598976.759768564,0.0,1.0
2017-05-10,50.54,50.9,49.98,50.23,528905,30.9801126293613,31.2007861660959,30.6368426833296,30.7900881949509,862839.300160126,0.0,1.0
2017-05-11,50.37,50.45,49.88,50.36,302497,30.8759056814588,30.9249442451776,30.5755444786811,30.8697758609939,493484.273698562,0.0,1.0
2017-05-12,49.97,50.41,49.93,50.36,338804,30.6307128628647,30.9004249633182,30.6061935810053,30.8697758609939,552714.393419332,0.0,1.0
2017-05-15,49.9,50.27,49.4768,49.67,431821,30.8575162200642,31.0863194465457,30.5958147999374,30.7152871873866,698302.084533593,0.44,1.0
2017-05-16,49.83,49.97,49.46,49.97,290006,30.8142291231623,30.9008033169661,30.5854258966809,30.9008033169661,468971.620943051,0.0,1.0
2017-05-17,49.79,50.16,49.62,49.76,577588,30.7894936392184,31.0182968656998,30.6843678324567,30.7709420262605,934023.367093283,0.0,1.0
2017-05-18,49.96,50.11,49.28,49.69,582672,30.8946194459802,30.9873775107699,30.4741162189332,30.7276549293586,942244.754653796,0.0,1.0
2017-05-19,50.49,50.59,49.63,50.07,475495,31.2223646082373,31.2842033180972,30.6905517034427,30.962642026826,768927.749426964,0.0,1.0
2017-05-22,50.61,50.9,50.29,50.56,395111,31.2965710600692,31.4759033186627,31.0986871885177,31.2656517051392,638937.974119258,0.0,1.0
2017-05-23,51.03,51.03,50.49,50.69,438113,31.5562936414805,31.5562936414805,31.2223646082373,31.346042027957,708476.941050264,0.0,1.0
2017-05-24,51.27,51.42,50.91,51.08,392565,31.7047065451442,31.7974646099339,31.4820871896487,31.5872129964105,634820.811898748,0.0,1.0
2017-05-25,51.22,51.44,51.13,51.35,339563,31.6737871902142,31.8098323519059,31.6181323513404,31.754177513032,549110.744337308,0.0,1.0
2017-05-26,50.8,51.24,50.64,51.24,219768,31.4140646088029,31.6861549321862,31.3151226730271,31.6861549321862,355389.044334987,0.0,1.0
2017-05-30,50.43,50.94,50.385,50.86,225206,31.1852613823214,31.5006388026067,31.1574339628845,31.4511678347188,364182.888857819,0.0,1.0
2017-05-31,50.4,50.71,50.2201,50.5,442034,31.1667097693635,31.358409769929,31.0554619303256,31.2285484792233,714817.629607457,0.0,1.0
2017-06-01,50.79,50.81,50.09,50.34,471022,31.4078807378169,31.4202484797889,30.975009768798,31.1296065434476,761694.416114968,0.0,1.0
2017-06-02,51.09,51.36,50.98,51.11,323511,31.5933968673964,31.760361384018,31.5253742865506,31.6057646093684,523152.89360533,0.0,1.0
2017-06-05,51.09,51.17,50.75,50.92,188131,31.5933968673964,31.6428678352843,31.383145253873,31.4882710606347,304228.533270474,0.0,1.0
2017-06-06,50.59,51.17,50.48,51.17,357191,31.2842033180972,31.6428678352843,31.2161807372514,31.6428678352843,577617.160528641,0.0,1.0
2017-06-07,50.6,50.84,50.47,50.66,505445,31.2903871890832,31.4388000927468,31.2099968662654,31.3274904149991,817360.195815121,0.0,1.0
2017-06-08,50.29,50.58,49.79,50.58,556999,31.0986871885177,31.2780194471112,30.7894936392184,31.2780194471112,900728.688005275,0.0,1.0
2017-06-09,50.93,50.94,50.05,50.33,818000,31.4944549316207,31.5006388026067,30.950274284854,31.1234226724616,1322796.03156974,0.0,1.0
2017-06-12,51.82,51.82,50.89,50.89,676369,32.0448194493733,32.0448194493733,31.4697194476767,31.4697194476767,1093763.1162308,0.0,1.0
2017-06-13,52.14,52.15,51.62,51.85,533395,32.2427033209248,32.2488871919108,31.9211420296536,32.0633710623313,862558.422077194,0.0,1.0
2017-06-14,52.65,52.77,52.33,52.39,643385,32.5580807412101,32.6322871930419,32.3601968696586,32.3973000955745,1040424.35791137,0.0,1.0
2017-06-15,52.6,52.82,52.2,52.46,416566,32.5271613862801,32.6632065479718,32.2798065468408,32.4405871924764,673633.070521862,0.0,1.0
2017-06-16,52.22,52.59,52.04,52.52,698420,32.2921742888127,32.5209775152942,32.180864611065,32.4776904183923,1129422.01023098,0.0,1.0
2017-06-19,52.2,52.43,51.91,52.18,806444,32.2798065468408,32.4220355795184,32.1004742882472,32.2674388048688,1304108.70768121,0.0,1.0
2017-06-20,52.07,52.35,51.685,52.26,406785,32.199416224023,32.3725646116305,31.9613371910625,32.3169097727567,657816.11699523,0.0,1.0
2017-06-21,52.17,52.43,51.8775,52.1,328043,32.2612549338828,32.4220355795184,32.0803767075427,32.2179678369809,530481.636411043,0.0,1.0
2017-06-22,52.08,52.26,51.75,52.02,436319,32.2056000950089,32.3169097727567,32.0015323524714,32.168496869093,705575.845597164,0.0,1.0
2017-06-23,52.15,52.69,51.88,52.08,628033,32.2488871919108,32.582816225154,32.0819226752892,32.2056000950089,1015598.48422352,0.0,1.0
2017-06-26,52.4,52.55,52.1,52.38,424774,32.4034839665605,32.4962420313502,32.2179678369809,32.3911162245885,686906.309919322,0.0,1.0
2017-06-27,52.01,52.52,51.95,52.05,442301,32.162312998107,32.4776904183923,32.1252097721911,32.187048482051,715249.397994291,0.0,1.0
2017-06-28,51.52,52.34,51.48,52.17,1056003,31.8593033197938,32.3663807406445,31.8345678358498,32.2612549338828,1707673.07790433,0.0,1.0
2017-06-29,50.25,51.32,49.98,51.27,962921,31.0739517045737,31.7356259000741,30.9069871879521,31.7047065451442,1557149.2390161,0.0,1.0
2017-06-30,50.71,50.93,50.05,50.44,678589,31.358409769929,31.4944549316207,30.950274284854,31.1914452533074,1097353.10057076,0.0,1.0
2017-07-03,51.69,51.78,50.86,51.0,229960,31.9644291265555,32.0200839654294,31.4511678347188,31.5377420285226,371870.630097529,0.0,1.0
2017-07-05,50.72,51.69,50.69,51.69,756242,31.364593640915,31.9644291265555,31.346042027957,31.9644291265555,1222926.54829629,0.0,1.0
2017-07-06,50.07,50.74,50.01,50.53,468262,30.962642026826,31.376961382887,30.9255388009101,31.2471000921813,757231.192340967,0.0,1.0
2017-07-07,50.1,50.32,49.69,50.18,643579,30.9811936397839,31.1172388014756,30.7276549293586,31.0306646076718,1040738.0772636,0.0,1.0
2017-07-10,49.31,50.3,49.27,50.24,570880,30.4926678318911,31.1048710595036,30.4679323479472,31.0677678335877,923175.792790387,0.0,1.0
2017-07-11,49.17,49.41,48.68,49.4,509574,30.4060936380874,30.554506541751,30.1030839597741,30.548322670765,824037.243265428,0.0,1.0
2017-07-12,49.94,50.25,49.37,49.59,409451,30.8822517040082,31.0739517045737,30.529771057807,30.6658162194987,662127.332423304,0.0,1.0
2017-07-13,49.75,50.09,49.51,50.08,503117,30.7647581552745,30.975009768798,30.6163452516108,30.968825897812,813595.563588355,0.0,1.0
2017-07-14,50.2,50.45,49.97,50.08,418616,31.0430323496438,31.1976291242934,30.9008033169661,30.968825897812,676948.1461511,0.0,1.0
2017-07-17,50.52,50.75,50.01,50.2,475444,31.2409162211953,31.383145253873,30.9255388009101,31.0430323496438,768845.276813748,0.0,1.0
2017-07-18,50.14,50.56,50.04,50.54,482483,31.0059291237279,31.2656517051392,30.944090413868,31.2532839631673,780228.114547512,0.0,1.0
2017-07-19,50.84,50.85,50.1,50.32,263863,31.4388000927468,31.4449839637328,30.9811936397839,31.1172388014756,426695.512564899,0.0,1.0
2017-07-20,50.44,51.0,50.4,50.91,361633,31.1914452533074,31.5377420285226,31.1667097693635,31.4820871896487,584800.363428682,0.0,1.0
2017-07-21,50.18,50.62,50.07,50.62,320167,31.0306646076718,31.3027549310552,30.962642026826,31.3027549310552,517745.277554512,0.0,1.0
2017-07-24,50.21,50.55,49.89,50.18,369022,31.0492162206298,31.2594678341533,30.8513323490783,31.0306646076718,596749.189684511,0.0,1.0
2017-07-25,50.18,50.32,49.87,50.32,682720,31.0306646076718,31.1172388014756,30.8389646071063,31.1172388014756,1104033.38224119,0.0,1.0
2017-07-26,51.31,51.53,50.15,50.15,749556,31.7294420290881,31.8654871907798,31.0121129947139,31.0121129947139,1212114.55041478,0.0,1.0
2017-07-27,50.95,51.39,50.59,51.24,585054,31.5068226735927,31.778912996976,31.2842033180972,31.6861549321862,946096.710823966,0.0,1.0
2017-07-28,51.21,51.24,50.78,51.02,404861,31.6676033192283,31.6861549321862,31.4016968668309,31.5501097704945,654704.797233933,0.0,1.0
2017-07-31,51.52,51.55,50.7,51.32,573929,31.8593033197938,31.8778549327517,31.352225898943,31.7356259000741,928106.361372606,0.0,1.0
2017-08-01,51.82,51.97,51.31,51.61,603953,32.0448194493733,32.1375775141631,31.7294420290881,31.9149581586676,976658.473905431,0.0,1.0
2017-08-02,51.05,52.17,50.92,51.67,436926,31.5686613834525,32.2612549338828,31.4882710606347,31.9520613845836,706557.43140543,0.0,1.0
2017-08-03,50.92,51.26,50.85,51.06,439153,31.4882710606347,31.6985226741582,31.4449839637328,31.5748452544385,710158.735515829,0.0,1.0
2017-08-04,50.54,51.225,50.34,50.94,684042,31.2532839631673,31.6768791257072,31.1296065434476,31.5006388026067,1106171.20174454,0.0,1.0
2017-08-07,50.5,50.69,50.23,50.58,293422,31.2285484792233,31.346042027957,31.0615839626017,31.2780194471112,474495.668918408,0.0,1.0
2017-08-08,50.45,50.69,50.191,50.49,375792,31.1976291242934,31.346042027957,31.0374668657564,31.2223646082373,607697.024811317,0.0,1.0
2017-08-09,50.16,50.63,50.09,50.42,404681,31.0182968656998,31.3089388020411,30.975009768798,31.1790775113355,654413.717422587,0.0,1.0
2017-08-10,50.25,50.31,49.54,49.77,452621,31.346042027957,31.3834701378412,30.9031427276615,31.046617148884,725584.596285388,0.44,1.0
2017-08-11,49.98,50.09,49.5824,50.01,379419,31.1776155334785,31.2462337349327,30.929591925313,31.1963295884205,608236.431668007,0.0,1.0
2017-08-14,50.7,50.83,50.24,50.3,692117,31.626752852088,31.7078470901703,31.339804009643,31.3772321195272,1109514.21614829,0.0,1.0
2017-08-15,50.88,50.97,50.27,50.68,465678,31.7390371817404,31.7951793465666,31.3585180645851,31.61427681546,746515.923098987,0.0,1.0
2017-08-16,51.45,51.5,50.88,50.98,696722,32.0946042256396,32.1257943172097,31.7390371817404,31.8014173648806,1116896.36824882,0.0,1.0
2017-08-17,51.36,51.9,51.28,51.42,542519,32.0384620608134,32.3753150497706,31.9885579143012,32.0758901706975,869697.671102649,0.0,1.0
2017-08-18,50.9,51.2,50.78,51.2,518928,31.7515132183684,31.9386537677891,31.6766569986002,31.9386537677891,831879.571167011,0.0,1.0
2017-08-21,51.24,51.33,50.6,50.95,255574,31.9636058410452,32.0197480058713,31.5643726689478,31.7827033099385,409703.83082323,0.0,1.0
2017-08-22,50.93,51.38,50.89,51.34,209228,31.7702272733105,32.0509380974415,31.7452752000544,32.0259860241854,335407.800149792,0.0,1.0
2017-08-23,51.17,51.26,50.45,50.81,242496,31.919939712847,31.9760818776732,31.4708023942375,31.6953710535422,388738.839472365,0.0,1.0
2017-08-24,51.14,51.53,51.09,51.38,436911,31.9012256579049,32.1445083721518,31.8700355663348,32.0509380974415,700400.316263817,0.0,1.0
2017-08-25,51.46,51.67,51.12,51.42,213671,32.1008422439536,32.2318406285481,31.8887496212769,32.0758901706975,342530.254391412,0.0,1.0
2017-08-28,51.14,51.76,51.02,51.59,212658,31.9012256579049,32.2879827933743,31.8263694381367,32.1819364820359,340906.341236615,0.0,1.0
2017-08-29,51.01,51.29,50.93,51.22,133686,31.8201314198227,31.9947959326153,31.7702272733105,31.9511298044171,214308.444237029,0.0,1.0
2017-08-30,51.42,51.48,50.73,50.98,276622,32.0758901706975,32.1133182805817,31.6454669070301,31.8014173648806,443445.315603246,0.0,1.0
2017-08-31,52.23,52.25,51.51,51.51,526253,32.5811696541333,32.5936456907613,32.1320323355237,32.1320323355237,843622.082380123,0.0,1.0
2017-09-01,52.32,52.64,51.93,52.26,371060,32.6373118189595,32.8369284050081,32.3940291047126,32.5998837090753,594836.342762831,0.0,1.0
2017-09-05,52.05,52.68,51.77,52.49,423918,32.4688853244809,32.8618804782642,32.2942208116883,32.7433581302978,679571.586135218,0.0,1.0
2017-09-06,52.0,52.65,51.9,52.21,283595,32.4376952329108,32.8431664233222,32.3753150497706,32.5686936175052,454623.545048847,0.0,1.0
2017-09-07,52.04,52.26,51.56,52.12,468462,32.4626473061669,32.5998837090753,32.1632224270938,32.512551452679,750978.878896571,0.0,1.0
2017-09-08,51.8,52.08,51.68,51.95,323675,32.3129348666303,32.4875993794229,32.2380786468621,32.4065051413407,518874.719031316,0.0,1.0
2017-09-11,52.32,52.56,51.82,51.96,297278,32.6373118189595,32.787024258496,32.3254109032584,32.4127431596547,476558.395687622,0.0,1.0
2017-09-12,51.82,52.75,51.57,52.29,308966,32.3254109032584,32.9055466064624,32.1694604454079,32.6185977640174,495295.115286102,0.0,1.0
2017-09-13,51.78,52.07,51.66,51.88,375199,32.3004588300023,32.4813613611089,32.225602610234,32.3628390131425,601471.462750692,0.0,1.0
2017-09-14,52.35,52.37,51.61,51.82,324534,32.6560258739015,32.6685019105296,32.1944125186639,32.3254109032584,520251.758912826,0.0,1.0
2017-09-15,52.02,52.47,51.64,52.26,739869,32.4501712695388,32.7308820936698,32.213126573606,32.5998837090753,1186064.16774536,0.0,1.0
2017-09-18,52.08,52.2599,51.62,52.05,354517,32.4875993794229,32.5998213288922,32.200650536978,32.4688853244809,568316.702763034,0.0,1.0
2017-09-19,51.88,52.17,51.61,52.17,580843,32.3628390131425,32.5437415442491,32.1944125186639,32.5437415442491,931133.848540376,0.0,1.0
2017-09-20,51.99,52.22,51.795,52.0,653242,32.4314572145968,32.5749316358192,32.3098158574733,32.4376952329108,1047194.74537562,0.0,1.0
2017-09-21,51.87,52.32,51.85,52.14,317295,32.3566009948285,32.6373118189595,32.3441249582005,32.5250274893071,508647.111995184,0.0,1.0
2017-09-22,51.68,52.31,51.67,52.0,228866,32.2380786468621,32.6310738006454,32.2318406285481,32.4376952329108,366888.951713357,0.0,1.0
2017-09-25,52.33,52.6,51.89,51.89,575955,32.6435498372735,32.811976331752,32.3690770314565,32.3690770314565,923298.026723351,0.0,1.0
2017-09-26,52.09,52.4173,52.06,52.33,357261,32.493837397737,32.6980077371549,32.4751233427949,32.6435498372735,572715.535632491,0.0,1.0
2017-09-27,51.9,52.2,51.46,51.93,590329,32.3753150497706,32.5624555991912,32.1008422439536,32.3940291047126,946340.600945506,0.0,1.0
2017-09-28,51.99,52.13,51.62,51.87,443122,32.4314572145968,32.518789470993,32.200650536978,32.3566009948285,710357.003928614,0.0,1.0
2017-09-29,52.09,52.43,51.89,51.98,430523,32.493837397737,32.7059300204137,32.3690770314565,32.4252191962827,690159.884642059,0.0,1.0
2017-10-02,52.3,52.85,52.21,52.21,689741,32.6248357823314,32.9679267896026,32.5686936175052,32.5686936175052,1105705.31421759,0.0,1.0
2017-10-03,52.67,52.765,52.31,52.48,509577,32.8556424599502,32.9149036339334,32.6310738006454,32.7371201119838,816889.233644305,0.0,1.0
2017-10-04,52.82,52.88,52.48,52.8,672471,32.9492127346605,32.9866408445446,32.7371201119838,32.9367366980325,1078020.2399991,0.0,1.0
2017-10-05,52.82,53.34,52.73,52.89,534677,32.9492127346605,33.2735896869896,32.8930705698343,32.9928788628587,857126.371043505,0.0,1.0
2017-10-06,52.75,52.83,52.23,52.62,438304,32.9055466064624,32.9554507529745,32.5811696541333,32.8244523683801,702633.397235811,0.0,1.0
2017-10-09,52.8,53.14,52.75,52.75,317025,32.9367366980325,33.1488293207092,32.9055466064624,32.9055466064624,508214.282230331,0.0,1.0
2017-10-10,52.7,53.24,52.56,52.98,344766,32.8743565148923,33.2112095038494,32.787024258496,33.0490210276849,552685.135959064,0.0,1.0
2017-10-11,52.82,53.23,52.68,52.76,583544,32.9492127346605,33.2049714855354,32.8618804782642,32.9117846247764,935463.749262099,0.0,1.0
2017-10-12,52.7,52.96,52.635,52.91,387238,32.8743565148923,33.0365449910568,32.8338093958511,33.0053548994867,620770.861043479,0.0,1.0
2017-10-13,52.55,52.93,52.47,52.93,651341,32.7807862401819,33.0178309361148,32.7308820936698,33.0178309361148,1044147.30321642,0.0,1.0
2017-10-16,52.59,52.98,52.38,52.65,473775,32.805738313438,33.0490210276849,32.6747399288436,32.8431664233222,759496.006824937,0.0,1.0
2017-10-17,52.88,53.0,52.41,52.41,340180,32.9866408445446,33.0614970643129,32.6934539837856,32.6934539837856,545333.442249395,0.0,1.0
2017-10-18,52.78,53.09,52.73,52.82,343409,32.9242606614044,33.1176392291391,32.8930705698343,32.9492127346605,550509.765622384,0.0,1.0
2017-10-19,52.32,52.72,52.21,52.65,368379,32.6373118189595,32.8868325515203,32.5686936175052,32.8431664233222,590538.503505172,0.0,1.0
2017-10-20,51.96,52.34,51.75,52.34,477013,32.4127431596547,32.6497878555875,32.2817447750602,32.6497878555875,764686.757856753,0.0,1.0
2017-10-23,51.92,52.28,51.66,52.08,419117,32.3877910863986,32.6123597457034,32.225602610234,32.4875993794229,671875.23168687,0.0,1.0
2017-10-24,51.28,52.05,51.1,51.86,517679,31.9885579143012,32.4688853244809,31.8762735846489,32.3503629765145,829877.332736271,0.0,1.0
2017-10-25,51.59,52.035,51.0,51.87,586600,32.1819364820359,32.4595282970098,31.8138934015086,32.3566009948285,940362.740970941,0.0,1.0
2017-10-26,51.25,51.66,50.97,51.65,396715,31.9698438593592,32.225602610234,31.7951793465666,32.21936459192,635963.185789783,0.0,1.0
2017-10-27,51.3,51.48,50.92,51.19,445991,32.0010339509293,32.1133182805817,31.7639892549965,31.932415749475,714956.220948467,0.0,1.0
2017-10-30,50.98,51.355,50.86,51.25,367315,31.8014173648806,32.0353430516564,31.7265611451123,31.9698438593592,588832.833617015,0.0,1.0
2017-10-31,51.05,51.16,50.39,51.16,765036,31.8450834930787,31.913701694533,31.4333742843533,31.913701694533,1226408.71104917,0.0,1.0
2017-11-01,51.01,51.5,50.77,51.06,474188,31.8201314198227,32.1257943172097,31.6704189802862,31.8513215113928,760158.076057838,0.0,1.0
2017-11-02,51.0,51.54,50.95,51.0,391417,31.8138934015086,32.1507463904658,31.7827033099385,31.8138934015086,627470.103959467,0.0,1.0
2017-11-03,51.18,51.31,50.71,50.71,425730,31.926177731161,32.0072719692433,31.632990870402,31.632990870402,682476.354779337,0.0,1.0
2017-11-06,51.39,51.73,51.04,51.31,546544,32.0571761157555,32.2692687384322,31.8388454747647,32.0072719692433,876150.040745349,0.0,1.0
2017-11-07,51.41,52.09,51.32,51.37,370114,32.0696521523835,32.493837397737,32.0135099875573,32.0447000791274,593319.835512648,0.0,1.0
2017-11-08,51.93,52.14,51.32,51.37,496644,32.3940291047126,32.5250274893071,32.0135099875573,32.0447000791274,796156.687907897,0.0,1.0
2017-11-09,51.68,52.005,51.48,51.68,366137,32.2380786468621,32.4408142420678,32.1133182805817,32.2380786468621,586944.413383698,0.0,1.0
2017-11-10,51.74,51.99,51.39,51.39,292878,32.2755067567462,32.4314572145968,32.0571761157555,32.0571761157555,469504.873593739,0.0,1.0
2017-11-13,51.7,51.74,51.29,51.56,312967,32.5250274893071,32.5501919206334,32.267092068212,32.4369519796648,497475.17985402,0.44,1.0
2017-11-14,51.81,51.97,51.51,51.59,364678,32.5942296754545,32.6948874007599,32.4054964405069,32.4558253031596,579672.149583837,0.0,1.0
2017-11-15,51.25,51.85,51.22,51.79,447047,32.2419276368856,32.6193941067809,32.2230543133909,32.5816474597914,710601.394805844,0.0,1.0
2017-11-16,51.9,52.01,51.11,51.32,453751,32.6508496459388,32.7200518320863,32.1538521272434,32.2859653917067,721257.705553435,0.0,1.0
2017-11-17,51.46,51.91,51.02,51.69,572060,32.374040901349,32.6571407537704,32.0972321567591,32.5187363814755,909315.203798774,0.0,1.0
2017-11-20,51.14,51.56,51.0,51.38,474501,32.1727254507382,32.4369519796648,32.084649941096,32.3237120386963,754240.767607807,0.0,1.0
2017-11-21,51.49,52.0197,51.21,51.24,1098602,32.3929142248437,32.7261542066829,32.2167632055593,32.235636529054,1746277.49103895,0.0,1.0
2017-11-22,51.21,51.45,51.0,51.34,402944,32.2167632055593,32.3677497935174,32.084649941096,32.2985476073699,640497.684647577,0.0,1.0
2017-11-24,51.17,51.54,51.17,51.34,102882,32.1915987742329,32.4243697640017,32.1915987742329,32.2985476073699,163535.585073638,0.0,1.0
2017-11-27,50.98,51.36,50.97,51.27,665269,32.0720677254328,32.3111298230331,32.0657766176012,32.2545098525488,1057475.11854702,0.0,1.0
2017-11-28,50.62,51.07,50.21,51.07,1047170,31.8455878434956,32.1286876959171,31.5876524224005,32.1286876959171,1664524.00440856,0.0,1.0
2017-11-29,50.73,50.87,50.44,50.58,696202,31.9147900296431,32.0028655392853,31.7323479025271,31.8204234121693,1106644.518958,0.0,1.0
2017-11-30,50.79,51.05,50.67,50.81,804180,31.9525366766326,32.1161054802539,31.8770433826536,31.9651188922958,1278280.42616316,0.0,1.0
2017-12-01,50.65,51.23,50.41,50.96,733786,31.8644611669904,32.2293454212225,31.7134745790323,32.0594855097696,1166385.98422314,0.0,1.0
2017-12-04,50.99,51.3,50.73,50.85,1100375,32.0783588332644,32.2733831760436,31.9147900296431,31.9902833236221,1749095.75460629,0.0,1.0
2017-12-05,50.5,51.25,50.46,51.01,618054,31.7700945495166,32.2419276368856,31.7449301181902,32.0909410489275,982424.743853175,0.0,1.0
2017-12-06,50.69,50.74,50.11,50.58,381593,31.8896255983167,31.9210811374747,31.5247413440847,31.8204234121693,606559.305952498,0.0,1.0
2017-12-07,51.09,51.26,50.535,50.62,374617,32.1412699115802,32.2482187447172,31.7921134269271,31.8455878434956,595470.638921592,0.0,1.0
2017-12-08,51.49,51.67,51.01,51.02,388803,32.3929142248437,32.5061541658123,32.0909410489275,32.0972321567591,618019.926550668,0.0,1.0
2017-12-11,51.55,51.72,51.26,51.49,570827,32.4306608718333,32.5376097049702,32.2482187447172,32.3929142248437,907355.294617422,0.0,1.0
2017-12-12,51.7,51.92,51.39,51.67,514640,32.5250274893071,32.663431861602,32.3300031465279,32.5061541658123,818043.520754818,0.0,1.0
2017-12-13,51.65,51.93,51.41,51.75,407107,32.4935719501491,32.6697229694336,32.342585362191,32.556483028465,647114.961145523,0.0,1.0
2017-12-14,51.64,52.02,51.5,51.62,528770,32.4872808423175,32.7263429399179,32.3992053326753,32.4746986266544,840503.793854978,0.0,1.0
2017-12-15,51.75,51.95,51.55,51.6,1114050,32.556483028465,32.6823051850968,32.4306608718333,32.4621164109912,1770832.784659,0.0,1.0
2017-12-18,52.25,52.58,51.96,51.96,364542,32.8710384200444,33.0786449784868,32.6885962929283,32.6885962929283,579455.971442178,0.0,1.0
2017-12-19,51.17,52.33,51.09,52.22,770287,32.1915987742329,32.9213672826971,32.1412699115802,32.8521650965496,1224405.97208081,0.0,1.0
2017-12-20,50.51,51.47,50.49,51.23,519862,31.7763856573482,32.3803320091806,31.763803441685,32.2293454212225,826344.125576405,0.0,1.0
2017-12-21,50.18,50.6,50.13,50.6,446624,31.5687790989058,31.8330056278325,31.5373235597478,31.8330056278325,709929.017203481,0.0,1.0
2017-12-22,50.27,50.43,50.08,50.32,413830,31.6253990693901,31.7260567946955,31.5058680205899,31.656854608548,657801.473251139,0.0,1.0
2017-12-26,50.41,50.59,50.28,50.32,506341,31.7134745790323,31.8267145200009,31.6316901772217,31.656854608548,804851.885478228,0.0,1.0
2017-12-27,50.45,50.66,50.27,50.58,603294,31.7386390103586,31.870752274822,31.6253990693901,31.8204234121693,958963.057302693,0.0,1.0
2017-12-28,50.96,50.98,50.3,50.56,769322,32.0594855097696,32.0720677254328,31.6442723928848,31.8078411965061,1222872.06100213,0.0,1.0
2017-12-29,50.91,51.29,50.72,50.99,464978,32.0280299706117,32.267092068212,31.9084989218115,32.0783588332644,739103.529056298,0.0,1.0
2018-01-02,50.78,51.15,50.52,50.94,584701,31.946245568801,32.1790165585698,31.7826767651798,32.0469032941064,929408.644156815,0.0,1.0
2018-01-03,50.38,51.04,50.36,50.82,388479,31.6946012555375,32.1098143724223,31.6820190398744,31.9714100001274,617504.913919072,0.0,1.0
2018-01-04,49.23,50.46,49.2,50.43,510388,30.971123854905,31.7449301181902,30.9522505314102,31.7260567946955,811284.7747377,0.0,1.0
2018-01-05,49.42,49.56,49.18,49.4,708169,31.0906549037051,31.1787304133474,30.939668315747,31.078072688042,1125666.60587871,0.0,1.0
2018-01-08,49.12,49.5,49.12,49.37,648330,30.9019216687575,31.1409837663578,30.9019216687575,31.0591993645472,1030549.81309453,0.0,1.0
2018-01-09,48.61,49.4,48.61,49.17,795985,30.5810751693466,31.078072688042,30.5810751693466,30.9333772079154,1265254.10358313,0.0,1.0
2018-01-10,48.08,48.53,47.93,48.51,612626,30.2476464542724,30.5307463066939,30.1532798367986,30.5181640910307,973796.692728784,0.0,1.0
2018-01-11,48.07,48.51,47.98,48.22,501237,30.2413553464408,30.5181640910307,30.1847353759565,30.3357219639146,796738.846985433,0.0,1.0
2018-01-12,47.66,48.08,47.63,47.98,315824,29.9834199253457,30.2476464542724,29.964546601851,30.1847353759565,502016.51037399,0.0,1.0
2018-01-16,47.8,48.27,47.73,47.73,582433,30.071495434988,30.3671775030726,30.0274576801669,30.0274576801669,925803.555735641,0.0,1.0
2018-01-17,48.04,48.17,47.65,47.97,952172,30.2224820229461,30.3042664247567,29.9771288175142,30.178444268125,1513520.39337043,0.0,1.0
2018-01-18,47.49,48.2,47.39,47.89,627094,29.8764710922088,30.3231397482515,29.8135600138929,30.1281154054723,996794.232092766,0.0,1.0
2018-01-19,47.84,47.9,47.42,47.63,709306,30.0966598663143,30.1344065133038,29.8324333373876,29.964546601851,1127473.91872477,0.0,1.0
2018-01-22,48.16,48.31,47.69,47.82,591288,30.2979753169251,30.3923419343989,30.0022932488405,30.0840776506511,939878.978120774,0.0,1.0
2018-01-23,48.54,48.63,48.05,48.25,602612,30.5370374145254,30.5936573850097,30.2287731307777,30.3545952874094,957878.987504087,0.0,1.0
2018-01-24,48.38,48.58,48.1,48.52,733310,30.43637968922,30.5622018458518,30.2602286699356,30.5244551988623,1165629.36072734,0.0,1.0
2018-01-25,48.35,48.52,48.05,48.36,799702,30.4175063657253,30.5244551988623,30.2287731307777,30.4237974735569,1271162.44294005,0.0,1.0
2018-01-26,48.0,48.53,47.88,48.46,547068,30.1973175916197,30.5307463066939,30.1218242976407,30.4867085518727,869589.291178877,0.0,1.0
2018-01-29,47.39,47.97,47.38,47.95,736944,29.8135600138929,30.178444268125,29.8072689060613,30.1658620524618,1171405.76783604,0.0,1.0
2018-01-30,47.2,47.72,47.2,47.41,1059382,29.6940289650927,30.0211665723353,29.6940289650927,29.8261422295561,1683935.52989329,0.0,1.0
2018-01-31,47.88,47.9,47.03,47.36,1590921,30.1218242976407,30.1344065133038,29.5870801319557,29.7946866903981,2528840.77429421,0.0,1.0
2018-02-01,47.0,48.24,46.93,47.87,629474,29.568206808461,30.3483041795778,29.5241690536399,30.1155331898091,1000577.34957177,0.0,1.0
2018-02-02,47.12,47.22,45.9,46.66,747570,29.64370010244,29.7066111807559,28.8761849469864,29.354309142187,1188296.2746982,0.0,1.0
2018-02-05,45.34,47.17,45.3,46.85,859674,28.5238829084175,29.675155641598,28.4987184770911,29.4738401909872,1366490.64523041,0.0,1.0
2018-02-06,44.85,45.45,44.04,44.75,1093343,28.2156186246697,28.5930850945649,27.7060388903111,28.1527075463538,1737918.07304647,0.0,1.0
2018-02-07,44.4,45.7,44.05,45.7,1012976,27.9325187722482,28.7503627903546,27.7123299981427,28.7503627903546,1610171.09723328,0.0,1.0
2018-02-08,42.81,44.52,42.76,44.27,1025576,26.9322326270258,28.0080120662273,26.9007770878679,27.8507343704376,1630199.36623979,0.0,1.0
2018-02-09,43.7,44.0,42.47,43.07,994478,27.4921412240371,27.6808744589847,26.7183349607519,27.0958014306471,1580767.69087753,0.0,1.0
2018-02-12,43.09,44.02,41.83,43.87,1080996,27.1083836463103,27.6934566746479,26.3157040595303,27.5990900571741,1718291.95896525,0.0,1.0
2018-02-13,43.09,43.25,42.52,43.05,996932,27.1083836463103,27.2090413716157,26.7497904999098,27.0832192149839,1584668.43469832,0.0,1.0
2018-02-14,42.81,42.97,42.39,42.77,795844,26.9322326270258,27.0328903523312,26.6680060980992,26.9070681956995,1265029.97771568,0.0,1.0
2018-02-15,43.33,43.51,42.84,42.84,987402,27.2593702342684,27.372610175237,26.9511059505206,26.9511059505206,1569520.06933069,0.0,1.0
2018-02-16,43.68,43.88,42.9,42.95,779481,27.7705227455849,27.8976771537606,27.2746205536994,27.3064091557434,1226038.50103661,0.4625,1.0
2018-02-20,43.51,43.88,43.29,43.44,1173639,27.6624414986355,27.8976771537606,27.5225716496421,27.617937455774,1846005.99670564,0.0,1.0
2018-02-21,42.92,43.79,42.91,43.52,769135,27.287335994517,27.8404576700815,27.2809782741082,27.6687992190443,1209765.3727221,0.0,1.0
2018-02-22,43.58,43.75,42.92,43.1,656952,27.706945541497,27.8150267884464,27.287335994517,27.4017749618752,1033313.76304619,0.0,1.0
2018-02-23,44.17,44.2,43.52,43.78,478374,28.0820510456155,28.1011242068418,27.6687992190443,27.8340999496727,752430.068077204,0.0,1.0
2018-02-26,43.97,44.3,43.67,44.3,408814,27.9548966374397,28.1647014109297,27.7641650251761,28.1647014109297,643019.783372246,0.0,1.0
2018-02-27,43.01,44.21,42.9,43.95,705638,27.3445554781961,28.1074819272506,27.2746205536994,27.9421811966221,1109891.5249948,0.0,1.0
2018-02-28,43.01,43.58,42.96,43.21,997558,27.3445554781961,27.706945541497,27.3127668761521,27.4717098863718,1569049.81008784,0.0,1.0
2018-03-01,42.98,43.69,42.77,42.85,681083,27.3254823169697,27.7768804659936,27.1919701883852,27.2428319516555,1071269.19116889,0.0,1.0
2018-03-02,43.0,43.04,42.37,42.83,652471,27.3381977577873,27.3636286394224,26.9376613720337,27.2301165108379,1026265.63932907,0.0,1.0
2018-03-05,43.27,43.52,42.76,42.76,672381,27.5098562088246,27.6687992190443,27.1856124679764,27.1856124679764,1057581.8953451,0.0,1.0
2018-03-06,43.54,43.7,42.88,43.23,569860,27.6815146598618,27.7832381864024,27.2619051128818,27.4844253271894,896327.556670046,0.0,1.0
2018-03-07,44.01,44.01,43.34,43.43,683996,27.9803275190749,27.9803275190749,27.5543602516861,27.6115797353652,1075851.0220968,0.0,1.0
2018-03-08,44.02,44.16,43.63,44.16,414558,27.9866852394836,28.0756933252067,27.7387341435409,28.0756933252067,652054.468181696,0.0,1.0
2018-03-09,44.5,44.51,43.91,44.46,564178,28.2918558191055,28.2982135395142,27.916750314987,28.2664249374703,887390.39109078,0.0,1.0
2018-03-12,44.45,44.53,44.09,44.5,647926,28.2600672170615,28.3109289803318,28.0311892823452,28.2918558191055,1019116.85060014,0.0,1.0
2018-03-13,43.72,44.35,43.31,44.25,982500,27.79595362722,28.1964900129736,27.5352870904597,28.1329128088858,1545365.22027923,0.0,1.0
2018-03-14,43.75,43.99,43.53,43.73,364729,27.8150267884464,27.9676120782573,27.675156939453,27.8023113476288,573678.892037884,0.0,1.0
2018-03-15,43.65,43.99,43.26,43.78,451369,27.7514495843585,27.9676120782573,27.5034984884158,27.8340999496727,709954.151768157,0.0,1.0
2018-03-16,43.99,44.05,43.51,43.73,734244,27.9676120782573,28.00575840071,27.6624414986355,27.8023113476288,1154885.63948977,0.0,1.0
2018-03-19,43.66,43.95,43.33,43.95,358954,27.7578073047673,27.9421811966221,27.5480025312773,27.9421811966221,564595.447613342,0.0,1.0
2018-03-20,43.35,44.09,43.19,43.65,478382,27.5607179720949,28.0311892823452,27.4589944455543,27.7514495843585,752442.65120368,0.0,1.0
2018-03-21,42.88,43.43,42.7,43.27,915356,27.2619051128818,27.6115797353652,27.1474661455237,27.5098562088246,1439755.03976989,0.0,1.0
2018-03-22,42.5,43.33,42.48,42.73,662471,27.0203117373479,27.5480025312773,27.0075962965303,27.16653930675,1041994.54742351,0.0,1.0
2018-03-23,41.5,42.63,41.34,42.45,662744,26.3845396964691,27.1029621026622,26.2828161699285,26.988523135304,1042423.94661449,0.0,1.0
2018-03-26,41.95,42.04,41.51,41.83,527433,26.6706371148646,26.7278565985437,26.3908974168779,26.5943444699591,829594.518297743,0.0,1.0
2018-03-27,42.1,42.72,41.56,41.93,505288,26.7660029209964,27.1601815863412,26.4226860189219,26.657921674047,794762.851322595,0.0,1.0
2018-03-28,43.47,43.54,42.34,42.34,620102,27.6370106170003,27.6815146598618,26.9185882108073,26.9185882108073,975352.736718157,0.0,1.0
2018-03-29,43.82,43.86,43.09,43.62,926782,27.8595308313079,27.884961712943,27.3954172414664,27.7323764231321,1457726.8901586,0.0,1.0
2018-04-02,42.95,43.82,42.65,43.79,854457,27.3064091557434,27.8595308313079,27.1156775434797,27.8404576700815,1343967.56236552,0.0,1.0
2018-04-03,43.76,43.99,42.75,43.03,926996,27.8213845088552,27.9676120782573,27.1792547475676,27.3572709190137,1458063.48879182,0.0,1.0
2018-04-04,43.83,44.14,43.26,43.32,638520,27.8658885517167,28.0629778843891,27.5034984884158,27.5416448108685,1004322.2396465,0.0,1.0
2018-04-05,43.85,43.93,43.17,43.87,606865,27.8786039925343,27.9294657558046,27.4462790047367,27.8913194333518,954532.381073538,0.0,1.0
2018-04-06,43.35,44.06,43.19,43.76,580366,27.5607179720949,28.0121161211188,27.4589944455543,27.8213845088552,912852.347514068,0.0,1.0
2018-04-09,43.16,43.52,43.09,43.45,391272,27.4399212843279,27.6687992190443,27.3954172414664,27.6242951761827,615428.13279297,0.0,1.0
2018-04-10,43.2,43.49,42.96,43.39,490195,27.4653521659631,27.6497260578179,27.3127668761521,27.58614885373,771023.210335648,0.0,1.0
2018-04-11,43.01,43.46,42.99,43.0,558738,27.3445554781961,27.6306528965915,27.3318400373785,27.3381977577873,878833.865087403,0.0,1.0
2018-04-12,42.55,43.12,42.43,43.12,580796,27.0521003393918,27.4144904026927,26.9758076944864,27.4144904026927,913528.690562132,0.0,1.0
2018-04-13,42.95,42.96,42.32,42.55,509692,27.3064091557434,27.3127668761521,26.9058727699897,27.0521003393918,801689.862447387,0.0,1.0
2018-04-16,43.2,43.33,42.77,43.01,453033,27.4653521659631,27.5480025312773,27.1919701883852,27.3445554781961,712571.442075071,0.0,1.0
2018-04-17,43.43,43.71,43.14,43.21,731041,27.6115797353652,27.7895959068112,27.4272058435103,27.4717098863718,1149847.67022712,0.0,1.0
2018-04-18,43.15,43.66,43.11,43.45,464680,27.4335635639191,27.7578073047673,27.408132682284,27.6242951761827,730890.901332673,0.0,1.0
2018-04-19,42.43,43.13,42.16,43.13,597811,26.9758076944864,27.4208481231015,26.8041492434491,27.4208481231015,940291.427684829,0.0,1.0
2018-04-20,42.45,43.12,42.4,42.66,654520,26.988523135304,27.4144904026927,26.95673453326,27.1220352638885,1029488.49259762,0.0,1.0
2018-04-23,42.37,42.7,42.12,42.55,394778,26.9376613720337,27.1474661455237,26.778718361814,27.0521003393918,620942.687970882,0.0,1.0
2018-04-24,42.75,42.85,42.29,42.38,481435,27.1792547475676,27.2428319516555,26.8867996087634,26.9440190924425,757244.686844915,0.0,1.0
2018-04-25,43.26,44.07,42.54,43.38,756012,27.5034984884158,28.0184738415276,27.0457426189831,27.5797911333212,1189124.32662976,0.0,1.0
2018-04-26,43.62,43.91,43.13,43.27,716056,27.7323764231321,27.916750314987,27.4208481231015,27.5098562088246,1126277.9014476,0.0,1.0
2018-04-27,44.6,44.72,43.56,43.56,618532,28.3554330231933,28.4317256680988,27.6942301006794,27.6942301006794,972883.29814733,0.0,1.0
2018-04-30,44.02,44.71,43.99,44.69,800299,27.9866852394836,28.42536794769,27.9676120782573,28.4126525068724,1258782.94190763,0.0,1.0
2018-05-01,44.49,44.65,43.86,44.02,601416,28.2854980986967,28.3872216252373,27.884961712943,27.9866852394836,945961.699052875,0.0,1.0
2018-05-02,44.71,44.84,43.85,44.36,674866,28.42536794769,28.5080183130042,27.8786039925343,28.2028477333824,1061490.52900658,0.0,1.0
2018-05-03,44.65,45.0,44.42,44.52,452543,28.3872216252373,28.6097418395448,28.2409940558352,28.304571259923,711800.725578444,0.0,1.0
2018-05-04,45.31,45.35,44.58,44.68,630491,28.8068311722173,28.8322620538524,28.3427175823758,28.4062947864636,991693.499337474,0.0,1.0
2018-05-07,45.98,46.08,45.33,45.49,663278,29.232798439606,29.2963756436939,28.8195466130348,28.9212701395754,1043263.87030673,0.0,1.0
2018-05-08,46.16,46.3,45.75,46.25,1130534,29.3472374069642,29.4362454926872,29.0865708702039,29.4044568906433,1778206.53836453,0.0,1.0
2018-05-09,46.33,46.4,45.88,46.1,913553,29.4553186539136,29.4998226967751,29.1692212355182,29.3090910845115,1436919.11764046,0.0,1.0
2018-05-10,46.64,46.93,46.46,46.58,678042,29.652407986586,29.8367818784409,29.5379690192279,29.6142616641333,1066486.03021737,0.0,1.0
2018-05-11,46.61,46.82,46.51,46.72,1440750,29.6333348253597,29.7668469539442,29.5697576212718,29.7032697498563,2266142.43370717,0.0,1.0
2018-05-14,45.94,46.61,45.71,46.61,680024,29.2073675579709,29.6333348253597,29.0611399885688,29.6333348253597,1069603.49980169,0.0,1.0
2018-05-15,44.75,45.65,44.65,45.56,796354,28.4507988293251,29.022993666116,28.3872216252373,28.965774182437,1252577.88766437,0.0,1.0
2018-05-16,44.9,44.97,44.31,44.78,1039072,28.546164635457,28.5906686783185,28.1710591313385,28.4698719905515,1634346.79915112,0.0,1.0
2018-05-17,44.2,44.81,44.09,44.53,608173,28.3951687757483,28.7870478018389,28.3245020661254,28.607168904617,946683.811330563,0.4625,1.0
2018-05-18,44.26,44.52,43.81,44.23,732816,28.4337142537244,28.6007446582876,28.1446231689034,28.4144415147363,1140703.45754254,0.0,1.0
2018-05-21,44.96,45.22,44.21,44.54,1016629,28.8834114967792,29.0504419013424,28.4015930220776,28.6135931509463,1582487.57578712,0.0,1.0
2018-05-22,45.84,45.91,44.66,44.93,1179904,29.4487451737624,29.4937148980679,28.6906841068986,28.8641387577912,1836641.90242609,0.0,1.0
2018-05-23,46.37,46.7,45.84,45.84,1142768,29.7892302292182,30.001230358087,29.4487451737624,29.4487451737624,1778835.89982885,0.0,1.0
2018-05-24,46.52,46.55,46.07,46.53,713007,29.8855939241586,29.9048666631466,29.5965028393376,29.8920181704879,1109868.71213515,0.0,1.0
2018-05-25,46.56,46.75,46.38,46.59,595177,29.911290909476,30.0333515897337,29.7956544755476,29.9305636484641,926454.200986054,0.0,1.0
2018-05-29,46.75,47.19,46.35,46.39,754301,30.0333515897337,30.3160184282253,29.7763817365595,29.802078721877,1174147.0692886,0.0,1.0
2018-05-30,47.51,47.64,46.58,46.76,959674,30.5215943107647,30.6051095130463,29.9241394021347,30.0397758360631,1493831.26175422,0.0,1.0
2018-05-31,47.83,47.89,47.19,47.52,1163579,30.727170193304,30.7657156712802,30.3160184282253,30.5280185570941,1811230.36126926,0.0,1.0
2018-06-01,48.42,48.78,48.0,48.4,1107348,31.106200726736,31.3374735945928,30.8363823809031,31.0933522340773,1723701.02768337,0.0,1.0
2018-06-04,48.98,48.98,48.25,48.58,590371,31.4659585211799,31.4659585211799,30.996988539137,31.2089886680057,918973.167797709,0.0,1.0
2018-06-05,48.65,49.15,48.18,49.14,712743,31.2539583923111,31.5751707087789,30.9520188148315,31.5687464624495,1109457.76898873,0.0,1.0
2018-06-06,48.82,48.93,48.52,48.52,506473,31.3631705799102,31.4338372895331,31.1704431900295,31.1704431900295,788377.303786956,0.0,1.0
2018-06-07,48.82,49.03,48.65,48.91,1007963,31.3631705799102,31.4980797528266,31.2539583923111,31.4209887968744,1568998.05568512,0.0,1.0
2018-06-08,48.96,49.1,48.77,48.87,382440,31.4531100285211,31.5430494771321,31.3310493482634,31.3952918115569,595307.185299679,0.0,1.0
2018-06-11,48.8,49.08,48.67,48.94,323822,31.3503220872515,31.5302009844734,31.2668068849699,31.4402615358624,504062.240764858,0.0,1.0
2018-06-12,48.98,49.27,48.68,48.77,582315,31.4659585211799,31.6522616647311,31.2732311312992,31.3310493482634,906433.17542041,0.0,1.0
2018-06-13,48.11,49.14,47.95,49.07,633129,30.907049090526,31.5687464624495,30.8042611492563,31.523776738144,985530.391490429,0.0,1.0
2018-06-14,48.34,48.59,48.06,48.14,870459,31.0548067561011,31.215412914335,30.8749278588792,30.926321829514,1354958.94051034,0.0,1.0
2018-06-15,48.5,48.92,48.36,48.37,1170818,31.1575946973708,31.4274130432037,31.0676552487599,31.0740794950892,1822498.60913659,0.0,1.0
2018-06-18,48.66,48.73,48.22,48.34,763686,31.2603826386405,31.305352362946,30.9777158001489,31.0548067561011,1188755.78682348,0.0,1.0
2018-06-19,48.66,49.04,48.37,48.58,844728,31.2603826386405,31.504503999156,31.0740794950892,31.2089886680057,1314905.99315926,0.0,1.0
2018-06-20,49.68,49.76,48.47,48.72,829961,31.9156557642347,31.9670497348695,31.1383219583828,31.2989281166166,1291919.63920747,0.0,1.0
2018-06-21,49.9,50.01,49.41,49.66,933778,32.0569891834805,32.1276558931034,31.7422011133421,31.902807271576,1453521.47493662,0.0,1.0
2018-06-22,50.4,50.45,49.63,49.99,1077113,32.3782014999482,32.410322731595,31.8835345325879,32.1148074004447,1676637.14119782,0.0,1.0
2018-06-25,50.12,50.52,49.78,50.51,757669,32.1983226027263,32.4552924559005,31.9798982275282,32.4488682095711,1179389.70761119,0.0,1.0
2018-06-26,50.37,50.76,50.03,50.21,1149561,32.3589287609602,32.609474367805,32.1405043857621,32.2561408196905,1789409.90283517,0.0,1.0
2018-06-27,49.84,50.69,49.83,50.44,569682,32.0184437055044,32.5645046434995,32.012019459175,32.4038984852657,886768.611902235,0.0,1.0
2018-06-28,50.41,50.46,49.59,49.79,840695,32.3846257462776,32.4167469779244,31.8578375472705,31.9863224738576,1308628.21395647,0.0,1.0
2018-06-29,50.73,51.02,49.91,50.32,790242,32.5902016288169,32.7765047723682,32.0634134298098,32.3268075293134,1230092.93150714,0.0,1.0
2018-07-02,50.57,50.91,49.81,50.6,521337,32.4874136875473,32.7058380627453,31.9991709665163,32.5066864265353,811514.648212995,0.0,1.0
2018-07-03,51.09,51.53,50.4,50.46,512859,32.8214744966737,33.1041413351653,32.3782014999482,32.4167469779244,798317.769442547,0.0,1.0
2018-07-05,51.62,51.62,50.95,51.26,624594,33.1619595521295,33.1619595521295,32.7315350480628,32.9306866842728,972244.786358821,0.0,1.0
2018-07-06,51.71,52.0,51.52,51.79,592860,33.2197777690937,33.406080912645,33.097717088836,33.2711717397286,922847.552235036,0.0,1.0
2018-07-09,51.26,51.97,50.84,51.88,640191,32.9306866842728,33.3868081736569,32.6608683384398,33.3289899566928,996523.12065732,0.0,1.0
2018-07-10,51.28,51.51,50.94,51.33,650657,32.9435351769315,33.0912928425066,32.7251108017334,32.9756564085782,1012814.52584858,0.0,1.0
2018-07-11,51.08,51.46,50.86,51.13,638848,32.8150502503444,33.0591716108598,32.6737168310986,32.8471714819911,994432.603060162,0.0,1.0
2018-07-12,51.12,51.27,50.85,51.06,642280,32.8407472356618,32.9371109306021,32.6672925847692,32.8022017576857,999774.863963699,0.0,1.0
2018-07-13,50.77,51.43,50.67,51.22,719531,32.6158986141344,33.0398988718718,32.5516561508408,32.9049896989553,1120023.98898092,0.0,1.0
2018-07-16,50.52,50.91,50.42,50.68,572304,32.4552924559005,32.7058380627453,32.3910499926069,32.5580803971702,890850.024515602,0.0,1.0
2018-07-17,50.03,50.85,49.93,50.63,528587,32.1405043857621,32.6672925847692,32.0762619224686,32.5259591655234,822800.018711435,0.0,1.0
2018-07-18,49.81,50.17,49.52,50.03,431318,31.9991709665163,32.2304438343731,31.812867822965,32.1405043857621,671390.818295907,0.0,1.0
2018-07-19,50.4,50.67,49.6,49.6,651941,32.3782014999482,32.5516561508408,31.8642617935999,31.8642617935999,1014813.20387893,0.0,1.0
2018-07-20,49.48,50.39,49.25,50.28,975348,31.7871708376476,32.3717772536189,31.6394131720724,32.301110543996,1518229.45447043,0.0,1.0
2018-07-23,49.69,49.87,49.13,49.44,686003,31.922080010564,32.0377164444924,31.5623222161202,31.7614738523302,1067834.20938483,0.0,1.0
2018-07-24,49.58,49.85,49.4,49.85,771078,31.8514133009411,32.0248679518337,31.7357768670128,32.0248679518337,1200262.1949234,0.0,1.0
2018-07-25,49.37,50.22,47.84,48.78,790410,31.7165041280247,32.2625650660198,30.7335944396334,31.3374735945928,1230354.44078213,0.0,1.0
2018-07-26,49.21,49.68,49.07,49.21,544334,31.613716186755,31.9156557642347,31.523776738144,31.613716186755,847311.843434042,0.0,1.0
2018-07-27,48.43,49.42,48.25,49.42,530594,31.1126249730653,31.7486253596715,30.996988539137,31.7486253596715,825924.120585968,0.0,1.0
2018-07-30,48.3,48.51,48.04,48.4,535534,31.0291097707837,31.1640189437002,30.8620793662205,31.0933522340773,833613.73855318,0.0,1.0
2018-07-31,49.11,49.45,48.16,48.52,997182,31.5494737234615,31.7678980986595,30.9391703221728,31.1704431900295,1552216.32060324,0.0,1.0
2018-08-01,49.67,49.73,48.48,48.74,751551,31.9092315179053,31.9477769958815,31.1447462047121,31.3117766092753,1169866.41151333,0.0,1.0
2018-08-02,49.58,49.86,49.48,49.49,511693,31.8514133009411,32.0312921981631,31.7871708376476,31.7935950839769,796502.770545834,0.0,1.0
2018-08-03,50.17,50.17,49.49,49.49,607426,32.2304438343731,32.2304438343731,31.7935950839769,31.7935950839769,945521.029018518,0.0,1.0
2018-08-06,50.27,50.28,49.78,50.18,544842,32.2946862976666,32.301110543996,31.9798982275282,32.2368680807024,848102.597670347,0.0,1.0
2018-08-07,50.19,50.32,49.95,50.32,523632,32.2432923270318,32.3268075293134,32.0891104151273,32.3268075293134,815087.051701812,0.0,1.0
2018-08-08,49.89,50.32,49.68,50.32,409582,32.0505649371511,32.3268075293134,31.9156557642347,32.3268075293134,637556.499240176,0.0,1.0
2018-08-09,50.02,50.22,49.77,49.89,503457,32.1340801394328,32.2625650660198,31.9734739811989,32.0505649371511,783682.589659606,0.0,1.0
2018-08-10,49.41,49.92,49.34,49.47,319738,32.0393225060748,32.3700258956335,31.9939318447628,32.0782287871993,493089.533244799,0.4625,1.0
2018-08-13,48.86,49.46,48.57,49.38,503751,31.6826815957663,32.0717444070119,31.4946345703309,32.0198693655125,776868.390562276,0.0,1.0
2018-08-14,49.31,49.9,48.86,48.86,415390,31.9744787042005,32.3570571352587,31.6826815957663,31.6826815957663,640600.933309638,0.0,1.0
2018-08-15,49.79,49.84,49.22,49.22,457790,32.285728953197,32.3181508541341,31.9161192825137,31.9161192825137,705988.832807288,0.0,1.0
2018-08-16,50.02,50.18,49.69,49.79,490576,32.4348696975078,32.5386197805066,32.2208851513227,32.285728953197,756550.334527334,0.0,1.0
2018-08-17,50.39,50.4,49.96,50.05,446622,32.6747917644426,32.68127614463,32.3959634163832,32.4543228380701,688765.906826397,0.0,1.0
2018-08-20,50.27,50.81,50.24,50.49,363170,32.5969792021935,32.9471357323145,32.5775260616312,32.7396355663168,560068.949541542,0.0,1.0
2018-08-21,49.79,50.18,49.71,50.15,440426,32.285728953197,32.5386197805066,32.2338539116976,32.5191666399443,679210.637362071,0.0,1.0
2018-08-22,49.64,49.86,49.53,49.72,294146,32.1884632503856,32.331119614509,32.1171350683239,32.240338291885,453622.38409518,0.0,1.0
2018-08-23,49.35,49.76,49.31,49.67,434453,32.0004162249502,32.2662758126347,31.9744787042005,32.2079163909479,669999.271237084,0.0,1.0
2018-08-24,49.47,49.51,49.15,49.29,207400,32.0782287871993,32.104166307949,31.8707286212017,31.9615099438257,319845.52725973,0.0,1.0
2018-08-27,49.18,49.57,48.81,49.49,607265,31.890181761764,32.1430725890736,31.6502596948292,32.0911975475742,936504.311048116,0.0,1.0
2018-08-28,49.6,49.72,48.98,49.22,1209969,32.1625257296359,32.240338291885,31.7604941580154,31.9161192825137,1865974.79639791,0.0,1.0
2018-08-29,49.29,49.53,49.11,49.5,1390822,31.9615099438257,32.1171350683239,31.844791100452,32.0976819277616,2144880.40460188,0.0,1.0
2018-08-30,49.45,49.63,49.11,49.38,956994,32.0652600268245,32.1819788701982,31.844791100452,32.0198693655125,1475844.98801542,0.0,1.0
2018-08-31,49.74,49.94,49.33,49.45,763321,32.2533070522598,32.3829946560084,31.9874474645754,32.0652600268245,1177168.79321805,0.0,1.0
2018-09-04,48.51,49.71,48.44,49.61,485363,31.4557282892064,32.2338539116976,31.4103376278944,32.1690101098233,748511.015657492,0.0,1.0
2018-09-05,48.86,49.05,48.09,48.38,574889,31.6826815957663,31.8058848193274,31.1833843213345,31.3714313467698,886575.097978875,0.0,1.0
2018-09-06,48.9,49.21,48.85,49.01,439484,31.708619116516,31.9096349023262,31.6761972155789,31.7799472985777,677757.915632666,0.0,1.0
2018-09-07,48.57,48.82,48.25,48.77,495020,31.4946345703309,31.6567440750166,31.2871344043333,31.6243221740795,763403.72663506,0.0,1.0
2018-09-10,48.78,49.09,48.64,48.81,399165,31.6308065542669,31.8318223400771,31.5400252316429,31.6502596948292,615579.2665797,0.0,1.0
2018-09-11,48.85,49.06,48.49,48.65,393103,31.6761972155789,31.8123691995148,31.4427595288315,31.5465096118303,606230.647552466,0.0,1.0
2018-09-12,48.53,48.87,48.48,48.83,543036,31.4686970495812,31.6891659759537,31.4362751486441,31.663228455204,837452.438481266,0.0,1.0
2018-09-13,48.1,48.86,48.04,48.77,851748,31.1898687015219,31.6826815957663,31.1509624203973,31.6243221740795,1313538.03352179,0.0,1.0
2018-09-14,48.0,48.12,47.33,48.04,753126,31.1250248996476,31.2028374618967,30.69057142709,31.1509624203973,1161446.39615724,0.0,1.0
2018-09-17,48.59,48.61,47.75,47.98,621426,31.5076033307058,31.5205720910806,30.962915394962,31.1120561392728,958342.944179868,0.0,1.0
2018-09-18,48.06,48.63,47.95,48.59,375042,31.1639311807722,31.5335408514555,31.0926029987105,31.5076033307058,578377.561400884,0.0,1.0
2018-09-19,47.47,48.21,47.37,48.1,492835,30.781352749714,31.2611968835836,30.7165089478397,31.1898687015219,760034.090776513,0.0,1.0
2018-09-20,48.02,48.04,47.14,47.52,366026,31.1379936600225,31.1509624203973,30.5673682035289,30.8137746506511,564473.379752988,0.0,1.0
2018-09-21,48.01,48.48,47.88,47.95,1096357,31.131509279835,31.4362751486441,31.0472123373985,31.0926029987105,1690766.06909304,0.0,1.0
2018-09-24,47.06,48.09,46.9,48.0,462238,30.5154931620295,31.1833843213345,30.4117430790307,31.1250248996476,712848.393584778,0.0,1.0
2018-09-25,47.01,47.44,46.98,47.12,560156,30.4830712610924,30.7618996091517,30.4636181205301,30.5543994431541,863854.345070882,0.0,1.0
2018-09-26,46.1,47.06,46.07,46.99,425694,29.8929926640366,30.5154931620295,29.8735395234743,30.4701025007175,656491.426621519,0.0,1.0
2018-09-27,46.42,46.64,46.12,46.26,466759,30.1004928300342,30.2431491941576,29.9059614244114,29.9967427470354,719820.532585459,0.0,1.0
2018-09-28,47.26,47.26,46.41,46.46,804060,30.6451807657781,30.6451807657781,30.0940084498468,30.1264303507839,1239995.15259623,0.0,1.0
2018-10-01,46.94,47.48,46.91,47.33,635524,30.4376805997804,30.7878371299014,30.4182274592181,30.69057142709,980084.420762837,0.0,1.0
2018-10-02,46.96,47.21,46.79,46.96,677157,30.4506493601553,30.6127588648409,30.340414896969,30.4506493601553,1044289.47783325,0.0,1.0
2018-10-03,46.5,47.18,46.25,46.98,503385,30.1523678715336,30.5933057242786,29.990258366848,30.4636181205301,776303.957278877,0.0,1.0
2018-10-04,46.13,46.37,45.8,46.17,513995,29.9124458045989,30.0680709290971,29.6984612584138,29.9383833253486,792666.353827697,0.0,1.0
2018-10-05,46.08,46.49,45.99,46.13,707044,29.8800239036617,30.1458834913462,29.8216644819749,29.9124458045989,1090380.23614189,0.0,1.0
2018-10-08,46.72,47.0,46.12,46.12,627029,30.295024235657,30.476586880905,29.9059614244114,29.9059614244114,966983.708351692,0.0,1.0
2018-10-09,46.77,46.97,46.49,46.67,415885,30.3274461365942,30.4571337403427,30.1458834913462,30.2626023347199,641364.306192924,0.0,1.0
2018-10-10,46.29,46.99,46.28,46.62,554987,30.0161958875977,30.4701025007175,30.0097115074102,30.2301804337828,855882.881568444,0.0,1.0
2018-10-11,44.5,46.34,44.44,46.34,619394,28.8554918340483,30.0486177885348,28.8165855529238,30.0486177885348,955209.259939792,0.0,1.0
2018-10-12,44.3,44.97,43.91,44.88,588154,28.7258042302998,29.1602577028574,28.4729134029901,29.1018982811705,907031.949083504,0.0,1.0
2018-10-15,44.68,45.15,44.16,44.2,634734,28.972210677422,29.276976546231,28.6350229076758,28.6609604284255,978866.10848446,0.0,1.0
2018-10-16,45.39,45.6,44.47,44.83,397080,29.4326016707293,29.5687736546652,28.836038693486,29.0694763802334,612363.847465252,0.0,1.0
2018-10-17,45.07,45.45,44.72,45.19,539948,29.2251015047316,29.4715079518538,28.9981481981717,29.3029140669808,832690.225423513,0.0,1.0
2018-10-18,44.93,45.52,44.76,45.03,379672,29.1343201821077,29.5168986131658,29.0240857189214,29.1991639839819,585517.796652632,0.0,1.0
2018-10-19,45.05,45.32,44.81,45.01,564198,29.2121327443568,29.3872110094173,29.0565076198585,29.1861952236071,870087.785867332,0.0,1.0
2018-10-22,44.53,45.45,44.47,45.23,511441,28.8749449746106,29.4715079518538,28.836038693486,29.3288515877305,788727.658183429,0.0,1.0
2018-10-23,44.47,44.78,43.96,44.18,592436,28.836038693486,29.0370544792963,28.5053353039273,28.6479916680507,913635.510065792,0.0,1.0
2018-10-24,44.15,44.89,43.97,44.68,1914343,28.6285385274884,29.108382661358,28.5118196841147,28.972210677422,2952237.44547238,0.0,1.0
2018-10-25,44.81,45.02,43.8,44.2,688059,29.0565076198585,29.1926796037945,28.4015852209285,28.6609604284255,1061102.18727484,0.0,1.0
2018-10-26,43.53,44.63,43.2,44.49,774530,28.2265069558679,28.9397887764849,28.0125224096829,28.8490074538609,1194454.94806402,0.0,1.0
2018-10-29,43.21,44.15,42.88,43.65,973079,28.0190067898703,28.6285385274884,27.8050222436852,28.3043195181171,1500650.75130362,0.0,1.0
2018-10-30,43.19,43.89,43.13,43.39,688843,28.0060380294954,28.4599446426153,27.9671317483709,28.135725633244,1062311.24654857,0.0,1.0
2018-10-31,42.64,43.57,42.62,43.34,1224531,27.649397119187,28.2524444766176,27.6364283588121,28.1033037323068,1888431.8386735,0.0,1.0
2018-11-01,43.29,43.33,42.47,42.8,1004922,28.0708818313697,28.0968193521194,27.5391626560007,27.7531472021858,1549757.98912682,0.0,1.0
2018-11-02,43.13,43.43,42.8,43.43,828074,27.9671317483709,28.1616631539937,27.7531472021858,28.1616631539937,1277028.76152398,0.0,1.0
2018-11-05,43.7,44.16,43.13,43.13,743149,28.3367414190542,28.6350229076758,27.9671317483709,27.9671317483709,1146060.19159856,0.0,1.0
2018-11-06,43.93,44.21,43.71,43.75,541249,28.485882163365,28.6674448086129,28.3432257992416,28.3691633199913,834696.58526423,0.0,1.0
2018-11-07,44.42,44.46,43.81,44.22,588617,28.8036167925489,28.8295543132986,28.4080696011159,28.6739291888004,907745.97260868,0.0,1.0
2018-11-08,44.23,44.23,43.81,43.81,630963,28.9803161526563,28.9803161526563,28.7051243646365,28.7051243646365,962980.988302366,0.4625,1.0
2018-11-09,43.89,44.29,43.73,44.18,554010,28.7575418480688,29.0196292652305,28.6527068812041,28.9475552255111,845534.678466717,0.0,1.0
2018-11-12,43.71,44.34,43.63,43.86,467103,28.6396025103461,29.0523901923757,28.5871850269137,28.7378852917817,712896.490886153,0.0,1.0
2018-11-13,44.35,44.55,43.78,43.91,1553199,29.0589423778048,29.1899860863856,28.6854678083494,28.7706462189269,2370505.2563308,0.0,1.0
2018-11-14,44.36,44.73,43.79,44.52,919337,29.0654945632338,29.3079254241084,28.6920199937784,29.1703295300985,1403099.79007158,0.0,1.0
2018-11-15,43.97,44.27,43.56,44.24,928377,28.8099593315012,29.0065248943725,28.5413197289104,28.9868683380853,1416896.71340029,0.0,1.0
2018-11-16,44.16,44.24,43.69,43.81,601508,28.934450854653,28.9868683380853,28.626498139488,28.7051243646365,918026.521859095,0.0,1.0
2018-11-19,43.71,44.59,43.43,44.16,785589,28.6396025103461,29.2161948281018,28.4561413183329,28.934450854653,1198972.4779733,0.0,1.0
2018-11-20,43.21,43.77,43.09,43.48,689599,28.3119932388939,28.6789156229203,28.2333670137454,28.4889022454781,1052471.74010572,0.0,1.0
2018-11-21,43.27,43.86,42.92,43.16,396694,28.3513063514682,28.7378852917817,28.1219798614517,28.2792323117487,605437.68838049,0.0,1.0
2018-11-23,43.4,43.69,42.94,43.26,123124,28.4364847620457,28.626498139488,28.1350842323098,28.3447541660391,187912.874770376,0.0,1.0
2018-11-26,43.38,43.71,43.18,43.71,443414,28.4233803911876,28.6396025103461,28.2923366826068,28.6396025103461,676742.141689935,0.0,1.0
2018-11-27,42.8,43.43,42.79,43.31,733559,28.0433536363032,28.4561413183329,28.0368014508741,28.3775150931843,1119563.85841657,0.0,1.0
2018-11-28,43.21,43.21,42.67,42.81,644750,28.3119932388939,28.3119932388939,27.9581752257256,28.0499058217322,984022.822586985,0.0,1.0
2018-11-29,43.02,43.31,42.69,43.11,585805,28.1875017157421,28.3775150931843,27.9712795965837,28.2464713846035,894060.472408791,0.0,1.0
2018-11-30,43.37,43.43,42.87,43.01,758411,28.4168282057586,28.4561413183329,28.0892189343065,28.1809495303131,1157493.18790387,0.0,1.0
2018-12-03,43.58,44.04,43.31,43.61,465933,28.5544240997685,28.8558246295045,28.3775150931843,28.5740806560556,711110.827136753,0.0,1.0
2018-12-04,42.72,43.64,42.61,43.5,609011,27.9909361528708,28.5937372123428,27.9188621131513,28.5020066163362,929477.662980259,0.0,1.0
2018-12-06,43.42,43.47,41.69,42.38,694974,28.4495891329038,28.482350060049,27.3160610536794,27.7681618482834,1060675.10989464,0.0,1.0
2018-12-07,43.35,43.6,43.02,43.21,649873,28.4037238349005,28.5675284706266,28.1875017157421,28.3119932388939,991841.587876032,0.0,1.0
2018-12-10,42.53,43.35,42.14,43.35,730362,27.866444629719,28.4037238349005,27.6109093979863,28.4037238349005,1114684.57037654,0.0,1.0
2018-12-11,42.32,43.2,42.32,42.74,472174,27.7288487357091,28.3054410534649,27.7288487357091,28.0040405237289,720635.893341895,0.0,1.0
2018-12-12,41.33,43.05,41.32,42.69,585528,27.0801823782339,28.2071582720292,27.0736301928048,27.9712795965837,893637.712700599,0.0,1.0
2018-12-13,41.37,41.97,41.33,41.39,377280,27.10639111995,27.4995222456926,27.0801823782339,27.1194954908081,575807.879807085,0.0,1.0
2018-12-14,41.28,41.42,41.09,41.2,342972,27.0474214510887,27.1391520470953,26.9229299279368,26.9950039676563,523446.724324626,0.0,1.0
2018-12-17,39.91,41.53,39.8,41.33,667466,26.1497720473098,27.2112260868147,26.0776980075903,27.0801823782339,1018692.17107537,0.0,1.0
2018-12-18,40.23,40.59,40.04,40.19,777893,26.3594419810392,26.5953206564847,26.2349504578873,26.333233239323,1187226.7786439,0.0,1.0
2018-12-19,39.94,40.535,39.61,40.28,808371,26.1694286035969,26.559283636625,25.9532064844385,26.3922029081844,1233742.55621165,0.0,1.0
2018-12-20,39.39,40.31,39.02,40.06,1030565,25.8090584049996,26.4118594644715,25.566627544125,26.2480548287454,1572856.8905147,0.0,1.0
2018-12-21,39.29,40.37,39.06,39.47,1392255,25.7435365507091,26.4511725770458,25.5928362858412,25.8614758884319,2124871.1824131,0.0,1.0
2018-12-24,37.3,39.32,37.28,39.2,365489,24.4396516503296,25.7631931069963,24.4265472794715,25.6845668818478,557812.35735478,0.0,1.0
2018-12-26,38.56,38.66,37.09,37.4,436326,25.265227014389,25.3307488686794,24.3020557563197,24.50517350462,665924.377026892,0.0,1.0
2018-12-27,38.45,38.46,37.32,38.14,579146,25.1931529746695,25.1997051600986,24.4527560211877,24.9900352263692,883897.451120531,0.0,1.0
2018-12-28,38.49,38.92,38.22,38.63,663215,25.2193617163857,25.5011056898346,25.0424527098016,25.3110923123923,1012204.25945254,0.0,1.0
2018-12-31,38.69,38.8,38.11,38.8,646675,25.3504054249666,25.422479464686,24.9703786700821,25.422479464686,986960.773627665,0.0,1.0
2019-01-02,37.96,38.25,37.59,38.17,849423,24.8720958886464,25.0621092660887,24.6296650277719,25.0096917826563,1296396.46069066,0.0,1.0
2019-01-03,38.73,39.15,37.82,37.82,1938884,25.3766141666827,25.6518059547025,24.7803652926398,24.7803652926398,2959140.91717525,0.0,1.0
2019-01-04,39.89,40.48,38.85,38.97,1304663,26.1366676764517,26.5232466167652,25.4552403918313,25.5338666169798,1991187.54212455,0.0,1.0
2019-01-07,40.4,40.82,39.89,39.89,853957,26.4708291333329,26.7460209213527,26.1366676764517,26.1366676764517,1303316.28927168,0.0,1.0
2019-01-08,41.41,41.6,40.62,40.69,899273,27.1325998616662,27.257091384818,26.6149772127718,26.6608425107751,1372477.94608184,0.0,1.0
2019-01-09,41.63,41.86,41.16,41.56,801303,27.2767479411052,27.4274482059731,26.9687952259401,27.2308826431019,1222955.31571526,0.0,1.0
2019-01-10,42.07,42.36,41.4,41.6,762942,27.565044099983,27.7550574774253,27.1260476762372,27.257091384818,1164408.43785988,0.0,1.0
2019-01-11,42.15,42.24,41.79,42.08,829379,27.6174615834154,27.6764312522768,27.3815829079698,27.5715962854121,1265805.14086758,0.0,1.0
2019-01-14,41.55,42.01,41.35,41.91,581238,27.2243304576728,27.5257309874088,27.093286749092,27.4602091331183,887090.278952794,0.0,1.0
2019-01-15,41.71,41.88,41.44,41.56,598931,27.3291654245375,27.4405525768312,27.1522564179533,27.2308826431019,914093.482985413,0.0,1.0
2019-01-16,42.2,42.26,41.7,41.73,461814,27.6502225105606,27.6895356231348,27.3226132391085,27.3422697953956,704824.375013859,0.0,1.0
2019-01-17,42.28,42.55,41.93,42.16,613983,27.7026399939929,27.8795490005771,27.4733135039764,27.6240137688444,937065.970811051,0.0,1.0
2019-01-18,42.76,42.82,42.13,42.28,542367,28.017144894587,28.0564580071612,27.6043572125573,27.7026399939929,827765.034847669,0.0,1.0
2019-01-22,42.72,43.03,42.46,42.91,594140,27.9909361528708,28.1940539011711,27.8205793317157,28.1154276760226,906781.418862863,0.0,1.0
2019-01-23,43.07,43.08,42.66,42.8,1296176,28.2202626428873,28.2268148283164,27.9516230402966,28.0433536363032,1978234.61200389,0.0,1.0
2019-01-24,43.2,43.29,42.8,43.02,1055253,28.3054410534649,28.3644107223263,28.0433536363032,28.1875017157421,1610535.92183541,0.0,1.0
2019-01-25,43.78,43.97,43.25,43.25,809337,28.6854678083494,28.8099593315012,28.3382019806101,28.3382019806101,1235216.87346116,0.0,1.0
2019-01-28,44.02,44.2,43.5,43.56,904656,28.8427202586464,28.9606595963692,28.5020066163362,28.5413197289104,1380693.52553742,0.0,1.0
2019-01-29,44.29,44.35,43.86,44.08,1229775,29.0196292652305,29.0589423778048,28.7378852917817,28.8820333712206,1876892.85249618,0.0,1.0
2019-01-30,44.18,44.83,44.09,44.44,846291,28.9475552255111,29.3734472783988,28.8885855566497,29.1179120466662,1291616.37619226,0.0,1.0
2019-01-31,44.32,44.46,43.73,44.14,733156,29.0392858215177,29.1310164175243,28.6527068812041,28.9213464837949,1118948.79645844,0.0,1.0
2019-02-01,44.11,44.48,43.23,44.37,501339,28.9016899275078,29.1441207883823,28.325097609752,29.0720467486629,765147.759368647,0.0,1.0
2019-02-04,45.02,45.03,43.9,44.01,734580,29.4979388015507,29.5044909869797,28.7640940334979,28.8361680732173,1121122.11712438,0.0,1.0
2019-02-05,45.44,45.5,44.92,45.21,714348,29.7731305895705,29.8124437021447,29.4324169472602,29.6224303247025,1090243.87013473,0.0,1.0
2019-02-06,45.57,45.93,44.75,45.6,810738,29.858309000148,30.0941876755936,29.3210297949665,29.8779655564351,1237355.09133544,0.0,1.0
2019-02-07,46.49,46.61,45.31,45.44,694345,30.46111005962,30.5397362847685,29.6879521789929,29.7731305895705,1059715.12485329,0.0,1.0
2019-02-08,46.48,46.66,46.22,46.32,497854,30.4545578741909,30.5724972119137,30.2842010530358,30.3497229073262,759828.923328764,0.0,1.0
2019-02-11,46.85,46.86,46.26,46.46,734770,30.6969887350655,30.7035409204945,30.310409794752,30.4414535033328,1121412.09670762,0.0,1.0
2019-02-12,46.36,46.95,46.35,46.89,791348,30.3759316490424,30.7625105893559,30.3693794636133,30.7231974767817,1207761.91176202,0.0,1.0
2019-02-13,46.37,46.63,46.15,46.38,623038,30.3824838344714,30.5528406556266,30.2383357550325,30.3890360199005,950885.787264754,0.0,1.0
2019-02-14,46.78,46.95,46.24,46.43,725739,30.6511234370622,30.7625105893559,30.2973054238939,30.4217969470457,1107628.9092539,0.0,1.0
2019-02-15,46.88,46.93,46.44,46.46,660267,31.0278740992322,31.0609669683653,30.7366568508605,30.7498939985138,997597.091602417,0.475,1.0
2019-02-19,47.19,47.32,46.79,46.88,412175,31.2330498878576,31.3190913476038,30.9683069347925,31.0278740992322,622755.00855143,0.0,1.0
2019-02-20,46.3,47.13,46.01,47.13,689067,30.6439968172877,31.1933384448979,30.4520581763155,31.1933384448979,1041110.99770124,0.0,1.0
2019-02-21,46.52,46.6,45.98,46.28,491939,30.7896054414735,30.8425540320866,30.4322024548356,30.6307596696345,743270.397650954,0.0,1.0
2019-02-22,46.79,47.07,46.47,46.53,327432,30.9683069347925,31.1536270019381,30.7565125723404,30.7962240153002,494716.850755169,0.0,1.0
2019-02-25,46.48,46.85,46.39,46.82,355012,30.763131146167,31.0080183777523,30.7035639817274,30.9881626562724,536387.459442859,0.0,1.0
2019-02-26,46.31,46.62,46.12,46.62,355915,30.6506153911144,30.8557911797398,30.5248624884084,30.8557911797398,537751.801706998,0.0,1.0
2019-02-27,46.07,46.42,45.77,46.14,476052,30.4917696192753,30.7234197032073,30.2932124044764,30.5380996360617,719266.737019288,0.0,1.0
2019-02-28,46.31,46.94,45.8,46.02,670663,30.6506153911144,31.0675855421919,30.3130681259563,30.4586767501421,1013304.40298448,0.0,1.0
2019-03-01,46.21,46.47,45.54,46.39,436470,30.5844296528481,30.7565125723404,30.140985206464,30.7035639817274,659462.312324722,0.0,1.0
2019-03-04,45.62,46.55,45.32,46.03,1220953,30.193933797077,30.8094611629534,29.9953765822782,30.4652953239688,1844737.29837058,0.0,1.0
2019-03-05,45.6,46.01,45.44,45.44,648826,30.1806966494238,30.4520581763155,30.0747994681977,30.0747994681977,980310.890224757,0.0,1.0
2019-03-06,45.0,45.62,44.94,45.53,701211,29.7835822198261,30.193933797077,29.7438707768663,30.1343666326374,1059459.36143957,0.0,1.0
2019-03-07,44.57,45.39,44.45,45.11,999614,29.4989835452811,30.0417065990646,29.4195606593615,29.856386531919,1510316.31010646,0.0,1.0
2019-03-08,44.73,44.87,44.49,44.49,486152,29.6048807265071,29.6975407600799,29.4460349546681,29.4460349546681,734526.822144222,0.0,1.0
2019-03-11,45.21,45.33,44.73,44.94,784355,29.9225722701853,30.0019951561048,29.6048807265071,29.7438707768663,1185081.59090764,0.0,1.0
2019-03-12,45.42,45.73,45.22,45.22,622166,30.0615623205445,30.2667381091699,29.9291908440119,29.9291908440119,940030.309093002,0.0,1.0
2019-03-13,45.5,46.1,45.48,45.54,743870,30.1145109111575,30.5116253407552,30.1012737635042,30.140985206464,1123912.82394893,0.0,1.0
2019-03-14,45.93,46.1,45.5,45.72,895058,30.3991095857025,30.5116253407552,30.1145109111575,30.2601195353433,1352342.70017353,0.0,1.0
2019-03-15,45.66,46.12,45.62,45.94,1048718,30.2204080923835,30.5248624884084,30.193933797077,30.4057281595291,1584507.52000495,0.0,1.0
2019-03-18,45.29,46.16,45.11,45.8,658609,29.9755208607983,30.5513367837149,29.856386531919,30.3130681259563,995092.020202701,0.0,1.0
2019-03-19,45.23,45.7,45.14,45.34,451187,29.9358094178385,30.24688238769,29.8762422533989,30.0086137299314,681698.220521124,0.0,1.0
2019-03-20,45.8,46.21,44.94,45.15,1056768,30.3130681259563,30.5844296528481,29.7438707768663,29.8828608272255,1596670.26111937,0.0,1.0
2019-03-21,46.49,46.68,45.71,45.71,1133937,30.7697497199937,30.8955026226996,30.2535009615167,30.2535009615167,1713264.86597145,0.0,1.0
2019-03-22,46.06,46.81,45.93,46.54,525056,30.4851510454487,30.9815440824458,30.3991095857025,30.8028425891268,793306.856966043,0.0,1.0
2019-03-25,45.22,46.19,45.1,45.85,820021,29.9291908440119,30.5711925051948,29.8497679580924,30.3461609950895,1238969.33309238,0.0,1.0
2019-03-26,45.81,45.83,45.3,45.33,336413,30.319686699783,30.3329238474362,29.9821394346249,30.0019951561048,508286.23932022,0.0,1.0
2019-03-27,46.07,46.09,45.51,45.86,430771,30.4917696192753,30.5050067669285,30.1211294849841,30.3527795689161,650851.695975515,0.0,1.0
2019-03-28,46.74,46.81,46.1,46.2,567688,30.9352140656594,30.9815440824458,30.5116253407552,30.5778110790214,857719.525188436,0.0,1.0
2019-03-29,46.78,46.87,46.51,46.83,774653,30.9616883609659,31.0212555254055,30.7829868676469,30.994781230099,1170422.8437906,0.0,1.0
2019-04-01,46.68,46.88,46.03,46.8,554112,30.8955026226996,31.0278740992322,30.4652953239688,30.9749255086191,837207.553341298,0.0,1.0
2019-04-02,46.54,46.94,45.91,46.71,845677,30.8028425891268,31.0675855421919,30.3858724380492,30.9153583441795,1277732.97110875,0.0,1.0
2019-04-03,46.8,46.95,46.38,46.54,430383,30.9749255086191,31.0742041160185,30.6969454079008,30.8028425891268,650265.466962795,0.0,1.0
2019-04-04,46.83,46.91,46.47,46.89,489425,30.994781230099,31.047729820712,30.7565125723404,31.0344926730588,739471.996264411,0.0,1.0
2019-04-05,46.88,46.96,46.57,46.93,402323,31.0278740992322,31.0808226898452,30.8226983106067,31.0609669683653,607869.626506791,0.0,1.0
2019-04-08,46.39,46.84,46.32,46.84,561625,30.7035639817274,31.0013998039256,30.657233964941,31.0013998039256,848558.941414924,0.0,1.0
2019-04-09,45.72,46.4,45.63,46.4,426154,30.2601195353433,30.710182555554,30.2005523709037,30.710182555554,643875.872904048,0.0,1.0
2019-04-10,46.14,46.26,45.76,45.8,588517,30.5380996360617,30.6175225219812,30.2865938306498,30.3130681259563,889190.051234698,0.0,1.0
2019-04-11,46.36,46.48,45.88,46.17,336645,30.6837082602475,30.763131146167,30.3660167165694,30.5579553575416,508636.768008239,0.0,1.0
2019-04-12,46.44,46.51,45.94,46.29,373743,30.7366568508605,30.7829868676469,30.4057281595291,30.6373782434611,564688.118301782,0.0,1.0
2019-04-15,46.0,46.71,45.94,46.52,408538,30.4454396024889,30.9153583441795,30.4057281595291,30.7896054414735,617259.867006936,0.0,1.0
2019-04-16,44.76,46.24,44.63,46.11,410661,29.624736447987,30.604285374328,29.5386949882408,30.5182439145818,620467.506682207,0.0,1.0
2019-04-17,44.58,45.02,44.26,45.02,513580,29.5056021191077,29.7968193674793,29.2938077566556,29.7968193674793,775967.774105279,0.0,1.0
2019-04-18,44.99,45.16,44.39,44.53,380518,29.7769636459995,29.8894794010521,29.3798492164018,29.4725092499746,574924.462531625,0.0,1.0
2019-04-22,44.14,44.89,43.59,44.81,442283,29.2143848707361,29.7107779077332,28.8503633102715,29.6578293171202,668245.171218904,0.0,1.0
2019-04-23,44.89,45.25,44.25,44.41,820352,29.7107779077332,29.9490465654918,29.287189182829,29.393086364055,1239469.44083261,0.0,1.0
2019-04-24,44.21,44.75,43.72,44.66,1478532,29.2607148875225,29.6181178741604,28.9364047700177,29.5585507097207,2233913.28514238,0.0,1.0
2019-04-25,44.17,44.45,43.28,43.91,797946,29.234240592216,29.4195606593615,28.6451875216461,29.0621576727236,1205616.22624754,0.0,1.0
2019-04-26,44.6,44.82,44.18,44.33,516643,29.518839266761,29.6644478909468,29.2408591660426,29.340137773442,780595.659326829,0.0,1.0
2019-04-29,44.17,44.74,44.17,44.55,592489,29.234240592216,29.6114993003338,29.234240592216,29.4857463976278,895191.344117492,0.0,1.0
2019-04-30,44.58,44.86,44.09,44.3,559903,29.5056021191077,29.6909221862533,29.1812920016029,29.3202820519621,845957.1724461,0.0,1.0
2019-05-01,44.83,45.33,44.75,44.76,408265,29.6710664647734,30.0019951561048,29.6181178741604,29.624736447987,616847.391438708,0.0,1.0
2019-05-02,44.54,45.41,44.51,44.98,492866,29.4791278238012,30.0549437467178,29.4592721023213,29.7703450721728,744671.001503509,0.0,1.0
2019-05-03,45.08,45.25,44.56,44.83,383698,29.8365308104391,29.9490465654918,29.4923649714545,29.6710664647734,579729.122996704,0.0,1.0
2019-05-06,45.08,45.3,44.79,44.79,550069,29.8365308104391,29.9821394346249,29.6445921694669,29.6445921694669,831098.986592773,0.0,1.0
2019-05-07,44.46,45.01,44.07,44.99,434491,29.4261792331882,29.7902007936527,29.1680548539497,29.7769636459995,656472.242179945,0.0,1.0
2019-05-08,44.16,44.8,44.13,44.55,503529,29.2276220183893,29.6512107432935,29.2077662969094,29.4857463976278,760781.723056695,0.0,1.0
2019-05-09,44.33,44.42,43.72,44.11,560710,29.340137773442,29.3997049378817,28.9364047700177,29.1945291492562,847176.468356577,0.0,1.0
2019-05-10,44.12,44.2,43.61,43.88,373071,29.5155299798476,29.5690486198836,29.1743486496182,29.3549740597397,557668.879103251,0.475,1.0
2019-05-13,43.8,44.02,43.58,43.68,435074,29.3014554197037,29.4486316798027,29.1542791596047,29.2211774596497,650351.353782436,0.0,1.0
2019-05-14,44.03,44.1,43.57,43.92,409568,29.4553215098072,29.5021503198387,29.1475893296002,29.3817333797577,612224.824434382,0.0,1.0
2019-05-15,44.33,44.43,43.73,44.11,332600,29.6560164099421,29.7229147099871,29.2546266096722,29.5088401498432,497172.57355769,0.0,1.0
2019-05-16,44.68,44.74,44.11,44.21,376180,29.8901604600996,29.9302994401266,29.5088401498432,29.5757384498881,562316.231872915,0.0,1.0
2019-05-17,44.29,44.62,44.15,44.56,1209516,29.6292570899241,29.8500214800726,29.5355994698611,29.8098825000456,1807992.13012388,0.0,1.0
2019-05-20,43.23,44.25,42.99,44.04,625437,28.9201351094473,29.6024977699061,28.7595791893393,29.4620113398117,934907.164426339,0.0,1.0
2019-05-21,43.86,44.06,43.35,43.35,464902,29.3415943997307,29.4753909998207,29.0004130695013,29.0004130695013,694938.435935409,0.0,1.0
2019-05-22,43.98,44.04,43.63,43.87,330421,29.4218723597847,29.4620113398117,29.1877283096272,29.3482842297352,493915.390641928,0.0,1.0
2019-05-23,43.81,43.94,43.3,43.77,584482,29.3081452497082,29.3951130397667,28.9669639194788,29.2813859296902,873687.372634232,0.0,1.0
2019-05-24,44.26,44.55,44.0,44.04,618338,29.6091875999106,29.8031926700411,29.4352520197937,29.4620113398117,924295.534541536,0.0,1.0
2019-05-28,43.75,44.48,43.75,44.44,805659,29.2680062696812,29.7563638600096,29.2680062696812,29.7296045399916,1204304.14443751,0.0,1.0
2019-05-29,43.4,43.65,43.03,43.65,637589,29.0338622195238,29.2011079696362,28.7863385093573,29.2011079696362,953072.050517358,0.0,1.0
2019-05-30,43.61,43.77,43.27,43.37,538534,29.1743486496182,29.2813859296902,28.9468944294653,29.0137927295103,805004.013013581,0.0,1.0
2019-05-31,43.86,44.05,43.11,43.33,590380,29.3415943997307,29.4687011698162,28.8398571493933,28.9870334094923,882503.740159317,0.0,1.0
2019-06-03,43.49,44.07,43.3,43.92,848944,29.0940706895642,29.4820808298252,28.9669639194788,29.3817333797577,1269006.83489585,0.0,1.0
2019-06-04,43.53,43.76,42.98,43.54,367116,29.1208300095822,29.2746960996857,28.7528893593348,29.1275198395867,548767.307619378,0.0,1.0
2019-06-05,44.42,44.5,43.6,43.64,551366,29.7162248799826,29.7697435200186,29.1676588196137,29.1944181396317,824185.367384874,0.0,1.0
2019-06-06,44.6,44.81,44.22,44.47,961476,29.8366418200636,29.9771282501581,29.5824282798926,29.7496740300051,1437220.37683089,0.0,1.0
2019-06-07,44.55,44.94,44.5,44.87,460457,29.8031926700411,30.0640960402165,29.7697435200186,30.017267230185,688294.021956263,0.0,1.0
2019-06-10,43.98,44.77,43.85,44.63,412068,29.4218723597847,29.9503689301401,29.3349045697262,29.8567113100771,615961.840170685,0.0,1.0
2019-06-11,43.84,44.09,43.61,44.08,500065,29.3282147397217,29.4954604898342,29.1743486496182,29.4887706598297,747500.309669651,0.0,1.0
2019-06-12,43.96,44.2,43.69,43.79,988219,29.4084926997757,29.5690486198836,29.2278672896542,29.2947655896992,1477195.98156526,0.0,1.0
2019-06-13,44.47,44.5,43.94,44.11,440381,29.7496740300051,29.7697435200186,29.3951130397667,29.5088401498432,658284.290787459,0.0,1.0
2019-06-14,44.23,44.61,44.17,44.5,391731,29.5891181098971,29.8433316500681,29.5489791298701,29.7697435200186,585561.964559012,0.0,1.0
2019-06-17,44.49,44.55,44.14,44.28,349866,29.7630536900141,29.8031926700411,29.5289096398566,29.6225672599196,522981.899038889,0.0,1.0
2019-06-18,43.88,44.87,43.86,44.42,432094,29.3549740597397,30.017267230185,29.3415943997307,29.7162248799826,645896.831024763,0.0,1.0
2019-06-19,44.16,44.29,43.59,43.77,671555,29.5422892998656,29.6292570899241,29.1609689896092,29.2813859296902,1003844.64111706,0.0,1.0
2019-06-20,44.16,44.66,44.05,44.45,560223,29.5422892998656,29.8767808000906,29.4687011698162,29.7362943699961,837424.866735448,0.0,1.0
2019-06-21,43.5,44.02,43.38,44.02,704979,29.1007605195687,29.4486316798027,29.0204825595148,29.4486316798027,1053807.04670513,0.0,1.0
2019-06-24,42.95,44.18,42.92,43.7,394639,28.7328198693213,29.5556689598746,28.7127503793078,29.2345571196587,589908.861263479,0.0,1.0
2019-06-25,42.46,43.22,42.44,42.95,465204,28.4050181991009,28.9134452794428,28.3916385390919,28.7328198693213,695389.867436354,0.0,1.0
2019-06-26,40.78,42.58,40.75,42.58,1206694,27.2811267583451,28.4852961591549,27.2610572683316,28.4852961591549,1803773.78676074,0.0,1.0
2019-06-27,41.37,41.62,41.0,41.0,636951,27.6758267286105,27.843072478723,27.4283030184441,27.4283030184441,952118.364101457,0.0,1.0
2019-06-28,41.3,41.83,41.16,41.38,1041296,27.6289979185791,27.9835589088175,27.5353402985161,27.682516558615,1556535.81525955,0.0,1.0
2019-07-01,42.24,42.5,41.44,41.8,1698542,28.2578419390019,28.4317775191189,27.722655538642,27.963489418804,2538991.27310832,0.0,1.0
2019-07-02,42.97,43.09,42.0,42.18,789848,28.7461995293303,28.8264774893843,28.097286018894,28.2177029589749,1180669.76211484,0.0,1.0
2019-07-03,43.0,43.31,42.92,43.07,206627,28.7662690193438,28.9736537494833,28.7127503793078,28.8130978293753,308867.340217994,0.0,1.0
2019-07-05,43.0,43.14,42.05,42.72,437654,28.7662690193438,28.8599266394068,28.1307351689164,28.5789537792179,654207.954022301,0.0,1.0
2019-07-08,43.39,43.46,42.84,42.86,601093,29.0271723895193,29.0740011995507,28.6592317392718,28.6726113992808,898517.599992519,0.0,1.0
2019-07-09,43.85,43.88,43.25,43.37,438191,29.3349045697262,29.3549740597397,28.9335147694563,29.0137927295103,655010.665002458,0.0,1.0
2019-07-10,44.1,44.52,43.6,44.05,737818,29.5021503198387,29.7831231800276,29.1676588196137,29.4687011698162,1102894.9906109,0.0,1.0
2019-07-11,43.75,44.31,43.66,44.0,883497,29.2680062696812,29.6426367499331,29.2077977996407,29.4352520197937,1320656.87679043,0.0,1.0
2019-07-12,43.89,44.23,43.68,43.79,1034895,29.3616638897442,29.5891181098971,29.2211774596497,29.2947655896992,1546967.56016833,0.0,1.0
2019-07-15,43.15,44.18,43.11,44.04,476749,28.8666164694113,29.5556689598746,28.8398571493933,29.4620113398117,712647.406106599,0.0,1.0
2019-07-16,42.74,43.23,42.71,42.93,525153,28.5923334392268,28.9201351094473,28.5722639492134,28.7194402093123,785002.009986596,0.0,1.0
2019-07-17,42.82,42.98,42.61,42.75,938117,28.6458520792628,28.7528893593348,28.5053656491684,28.5990232692313,1402303.19659717,0.0,1.0
2019-07-18,43.47,43.5,42.52,42.89,509222,29.0806910295552,29.1007605195687,28.4451571791279,28.6926808892943,761188.250908582,0.0,1.0
2019-07-19,42.59,43.6,42.53,43.52,792139,28.4919859891594,29.1676588196137,28.4518470091324,29.1141401795777,1184094.36333558,0.0,1.0
2019-07-22,42.32,42.91,42.29,42.73,445824,28.3113605790379,28.7060605493033,28.2912910890244,28.5856436092223,666420.521448537,0.0,1.0
2019-07-23,42.94,43.09,42.24,42.5,410381,28.7261300393168,28.8264774893843,28.2578419390019,28.4317775191189,613440.101951829,0.0,1.0
2019-07-24,44.36,44.94,42.88,44.88,1606234,29.6760858999556,30.0640960402165,28.6859910592898,30.0239570601895,2401008.69367367,0.0,1.0
2019-07-25,44.53,44.85,44.16,44.55,1343755,29.7898130100321,30.003887570176,29.5422892998656,29.8031926700411,2008653.43229409,0.0,1.0
2019-07-26,45.09,45.18,44.35,44.5,813572,30.164443490284,30.2246519603245,29.6693960699511,29.7697435200186,1216132.54664605,0.0,1.0
2019-07-29,44.86,45.53,44.52,45.31,982495,30.0105774001805,30.4587960104819,29.7831231800276,30.311619750383,1468639.71033543,0.0,1.0
2019-07-30,44.83,45.44,44.38,44.69,1036664,29.990507910167,30.3985875404415,29.6894655599646,29.8968502901041,1549611.87250334,0.0,1.0
2019-07-31,45.33,45.77,44.63,45.01,1227181,30.324999410392,30.6193519305899,29.8567113100771,30.110924850248,1834397.88331659,0.0,1.0
2019-08-01,44.3,45.44,44.3,45.36,641563,29.6359469199286,30.3985875404415,29.6359469199286,30.3450689004055,959012.410731787,0.0,1.0
2019-08-02,44.82,45.05,44.01,44.24,753060,29.9838180801625,30.137684170266,29.4419418497982,29.5958079399016,1125678.828152,0.0,1.0
2019-08-05,43.54,44.38,42.83,44.36,597253,29.1275198395867,29.6894655599646,28.6525419092673,29.6760858999556,892777.543821561,0.0,1.0
2019-08-06,43.91,44.31,43.51,43.66,582618,29.3750435497532,29.6426367499331,29.1074503495732,29.2077977996407,870901.053701244,0.0,1.0
2019-08-07,44.26,44.69,43.37,43.62,531027,29.6091875999106,29.8968502901041,29.0137927295103,29.1810384796227,793782.502160612,0.0,1.0
2019-08-08,44.93,45.28,43.97,44.45,762897,30.057406210212,30.2915502603695,29.4151825297802,29.7362943699961,1140383.2376712,0.0,1.0
2019-08-09,44.04,44.58,43.54,44.24,603918,29.7797782650253,30.1449254099643,29.4416790567485,29.9150179483361,893107.681437513,0.475,1.0
2019-08-12,44.0,44.14,43.67,43.9,223130,29.7527303283632,29.8473981066807,29.5295848509005,29.6851104867078,329977.111063343,0.0,1.0
2019-08-13,43.84,44.18,43.75,43.99,346696,29.6445385817146,29.8744460433429,29.5836807242248,29.7459683441977,512713.415933388,0.0,1.0
2019-08-14,43.05,43.64,43.05,43.41,749703,29.1103418326372,29.5092988984039,29.1103418326372,29.3537732625965,1108702.68496178,0.0,1.0
2019-08-15,43.05,43.51,42.88,43.21,794667,29.1103418326372,29.4213931042519,28.995388101823,29.2185335792858,1175197.9604597,0.0,1.0
2019-08-16,43.67,43.92,43.09,43.12,2637136,29.5295848509005,29.6986344550389,29.1373897692993,29.1576757217959,3899944.06292807,0.0,1.0
2019-08-19,44.13,44.26,43.72,44.05,1531919,29.8406361225152,29.9285419166672,29.5633947717282,29.7865402491909,2265487.41094001,0.0,1.0
2019-08-20,43.74,44.43,43.73,44.2,468715,29.5769187400592,30.0434956474813,29.5701567558937,29.8879700116739,693161.930767064,0.0,1.0
2019-08-21,43.93,44.15,43.65,43.95,414492,29.7053964392044,29.8541600908462,29.5160608825694,29.7189204075355,612973.928736017,0.0,1.0
2019-08-22,43.76,44.27,43.56,44.13,1104148,29.5904427083903,29.9353039008327,29.4552030250796,29.8406361225152,1632875.75505924,0.0,1.0
2019-08-23,42.73,43.85,42.67,43.66,670741,28.89395833934,29.6513005658801,28.8533864343468,29.5228228667349,991929.267475184,0.0,1.0
2019-08-26,42.74,43.04,41.36,43.04,945823,28.9007203235055,29.1035798484716,27.9675665086614,29.1035798484716,1398735.89888076,0.0,1.0
2019-08-27,42.26,43.32,42.24,43.01,1297348,28.5761450835597,29.2929154051067,28.5626211152287,29.083293895975,1918590.70982748,0.0,1.0
2019-08-28,42.06,42.39,41.98,42.12,694428,28.440905400249,28.6640508777117,28.3868095269247,28.4814773052422,1026958.92655176,0.0,1.0
2019-08-29,42.99,43.09,42.16,42.3,1044672,29.069769927644,29.1373897692993,28.5085252419044,28.6031930202219,1544919.32312448,0.0,1.0
2019-08-30,43.21,43.42,42.92,43.06,686210,29.2185335792858,29.360535246762,29.0224360384852,29.1171038168027,1014805.688983,0.0,1.0
2019-09-03,43.18,43.48,43.0,43.23,776101,29.1982476267892,29.4011071517553,29.0765319118095,29.2320575476168,1147741.52231153,0.0,1.0
2019-09-04,43.75,43.79,43.41,43.48,768558,29.5836807242248,29.6107286608869,29.3537732625965,29.4011071517553,1136586.5124574,0.0,1.0
2019-09-05,43.55,43.78,43.37,43.78,481473,29.448441040914,29.6039666767214,29.3267253259344,29.6039666767214,712029.174001708,0.0,1.0
2019-09-06,43.59,43.77,43.38,43.74,524702,29.4754889775762,29.5972046925558,29.3334873100999,29.5769187400592,775958.634559038,0.0,1.0
2019-09-09,43.63,43.68,42.96,43.63,1295351,29.5025369142383,29.536346835066,29.0494839751473,29.5025369142383,1915637.43464802,0.0,1.0
2019-09-10,44.31,44.34,43.29,43.51,1008108,29.9623518374948,29.9826377899915,29.2726294526101,29.4213931042519,1490846.4369643,0.0,1.0
2019-09-11,44.8,45.03,44.15,44.28,816625,30.2936890616062,30.4492146974135,29.8541600908462,29.9420658849982,1207670.67773093,0.0,1.0
2019-09-12,45.0,45.14,44.57,45.14,828524,30.4289287449169,30.5235965232344,30.1381634257988,30.5235965232344,1225267.5837702,0.0,1.0
2019-09-13,44.37,45.33,44.29,45.0,589167,30.0029237424881,30.6520742223796,29.9488278691638,30.4289287449169,871293.078446898,0.0,1.0
2019-09-16,44.95,45.09,44.01,44.37,434490,30.3951188240892,30.4897866024067,29.7594923125287,30.0029237424881,642548.088495102,0.0,1.0
2019-09-17,45.02,45.07,44.72,44.99,728131,30.442452713248,30.4762626340757,30.2395931882819,30.4221667607514,1076800.80605774,0.0,1.0
2019-09-18,45.02,45.3,44.72,45.25,660609,30.442452713248,30.631788269883,30.2395931882819,30.5979783490553,976945.49976446,0.0,1.0
2019-09-19,45.15,45.31,45.03,45.2,501418,30.5303585074,30.6385502540486,30.4492146974135,30.5641684282276,741524.954399494,0.0,1.0
2019-09-20,45.1,45.47,44.98,45.29,1044232,30.4965485865723,30.7467420006971,30.4154047765858,30.6250262857175,1544268.62654012,0.0,1.0
2019-09-23,44.92,45.18,44.87,44.88,397348,30.3748328715926,30.5506444598966,30.3410229507649,30.3477849349305,587620.423640018,0.0,1.0
2019-09-24,44.04,45.2,44.01,44.99,988525,29.7797782650253,30.5641684282276,29.7594923125287,30.4221667607514,1461886.00239274,0.0,1.0
2019-09-25,44.53,44.69,44.03,44.07,1166212,30.1111154891367,30.2193072357853,29.7730162808598,29.800064217522,1724659.46599473,0.0,1.0
2019-09-26,44.97,45.05,44.67,44.78,272909,30.4086427924203,30.4627386657446,30.2057832674542,30.2801650932751,403593.077592372,0.0,1.0
2019-09-27,44.92,45.2,44.71,45.15,435044,30.3748328715926,30.5641684282276,30.2328312041163,30.5303585074,643367.374649044,0.0,1.0
2019-09-30,44.94,45.22,44.84,44.95,628779,30.3883568399237,30.5776923965587,30.3207369982683,30.3951188240892,929873.51730963,0.0,1.0
2019-10-01,44.34,45.07,44.34,45.02,578680,29.9826377899915,30.4762626340757,29.9826377899915,30.442452713248,855784.316901067,0.0,1.0
2019-10-02,43.93,44.47,43.77,44.32,514435,29.7053964392044,30.0705435841434,29.5972046925558,29.9691138216604,760775.221305388,0.0,1.0
2019-10-03,44.42,44.66,43.73,43.98,498552,30.0367336633158,30.1990212832886,29.5701567558937,29.7392063600321,737286.553465924,0.0,1.0
2019-10-04,44.58,44.69,44.15,44.44,496229,30.1449254099643,30.2193072357853,29.8541600908462,30.0502576316468,733851.171271689,0.0,1.0
2019-10-07,44.26,44.66,44.25,44.4,339132,29.9285419166672,30.1990212832886,29.9217799325016,30.0232096949847,501527.350105918,0.0,1.0
2019-10-08,43.6,44.15,43.59,44.06,1045374,29.4822509617417,29.8541600908462,29.4754889775762,29.7933022333564,1545957.47994771,0.0,1.0
2019-10-09,43.63,43.98,43.48,43.88,299928,29.5025369142383,29.7392063600321,29.4011071517553,29.6715865183768,443550.284439593,0.0,1.0
2019-10-10,43.22,43.66,43.15,43.64,526221,29.2252955634513,29.5228228667349,29.1779616742925,29.5092988984039,778205.016630948,0.0,1.0
2019-10-11,43.56,44.03,43.27,43.45,888849,29.4552030250796,29.7730162808598,29.259105484279,29.3808211992587,1314479.5643416,0.0,1.0
2019-10-14,43.16,43.59,43.01,43.59,1239006,29.1847236584581,29.4754889775762,29.083293895975,29.4754889775762,1832311.30045332,0.0,1.0
2019-10-15,43.35,43.53,43.0,43.17,1138275,29.3132013576033,29.434917072583,29.0765319118095,29.1914856426236,1683344.66945559,0.0,1.0
2019-10-16,43.82,43.92,43.16,43.45,1231866,29.6310146133835,29.6986344550389,29.1847236584581,29.3808211992587,1821752.26951623,0.0,1.0
2019-10-17,44.13,44.32,43.75,43.9,1145388,29.8406361225152,29.9691138216604,29.5836807242248,29.6851104867078,1693863.7712841,0.0,1.0
2019-10-18,44.05,44.21,43.74,44.16,1129423,29.7865402491909,29.8947319958395,29.5769187400592,29.8609220750118,1670253.837263,0.0,1.0
2019-10-21,44.32,44.5,44.03,44.06,1299067,29.9691138216604,30.0908295366401,29.7730162808598,29.7933022333564,1921132.8630741,0.0,1.0
2019-10-22,44.26,44.5,44.02,44.35,951362,29.9285419166672,30.0908295366401,29.7662542966943,29.989399774157,1406927.28156431,0.0,1.0
2019-10-23,44.5,44.57,43.8,44.4,1226800,30.0908295366401,30.1381634257988,29.6174906450525,30.0232096949847,1814260.38566086,0.0,1.0
2019-10-24,45.63,45.77,44.58,44.82,856974,30.8549337473457,30.9496015256633,30.1449254099643,30.3072130299372,1267341.03337246,0.0,1.0
2019-10-25,45.65,45.82,45.28,45.52,1075490,30.8684577156768,30.9834114464909,30.6182643015519,30.7805519215248,1590494.70343528,0.0,1.0
2019-10-28,45.65,45.84,45.47,45.67,591109,30.8684577156768,30.996935414822,30.7467420006971,30.8819816840079,874165.016553318,0.0,1.0
2019-10-29,46.03,46.26,45.62,45.79,851753,31.1254131139672,31.2809387497746,30.8481717631802,30.9631254939943,1259619.9268567,0.0,1.0
2019-10-30,46.98,46.98,45.95,46.06,897501,31.7678016096932,31.7678016096932,31.0713172406429,31.1456990664638,1327274.62535949,0.0,1.0
2019-10-31,46.8,47.33,46.51,47.0,1053079,31.6460858947136,32.004471055487,31.449988353913,31.7813255780243,1557352.06445334,0.0,1.0
2019-11-01,47.26,47.26,46.67,46.94,600602,31.9571371663283,31.9571371663283,31.5581801005616,31.7407536730311,888203.795360847,0.0,1.0
2019-11-04,47.1,47.29,46.92,47.25,724236,31.8489454196797,31.9774231188249,31.7272297047,31.9503751821627,1071040.66243029,0.0,1.0
2019-11-05,46.57,46.97,46.4,46.97,805084,31.4905602589062,31.7610396255277,31.3756065280921,31.7610396255277,1190603.20209439,0.0,1.0
2019-11-06,46.53,46.72,46.3,46.62,468581,31.4635123222441,31.5919900213893,31.3079866864367,31.5243701797339,692963.764080008,0.0,1.0
2019-11-07,46.12,46.21,45.77,46.1,634278,31.5074652193201,31.5689498652381,31.2683582629722,31.4938019646716,928443.502400897,0.475,1.0
2019-11-08,46.47,46.48,45.78,46.01,544713,31.7465721756679,31.7534038029921,31.2751898902965,31.4323173187536,797340.039420097,0.0,1.0
2019-11-11,46.3,46.52,46.06,46.39,464035,31.6304345111561,31.780730312289,31.4664754553747,31.6919191570741,679245.190021726,0.0,1.0
2019-11-12,45.78,46.51,45.66,46.31,540526,31.2751898902965,31.7738986849648,31.1932103624058,31.6372661384803,791211.192219732,0.0,1.0
2019-11-13,46.0,46.17,45.6,45.71,520208,31.4254856914294,31.5416233559412,31.1522205984604,31.2273684990269,761470.108528068,0.0,1.0
2019-11-14,46.56,46.61,46.01,46.13,528890,31.8080568215859,31.842214958207,31.4323173187536,31.5142968466443,774178.647193835,0.0,1.0
2019-11-15,46.73,46.85,46.4,46.67,585083,31.9241944860977,32.0061740139884,31.6987507843983,31.8832047221524,856432.841301803,0.0,1.0
2019-11-18,47.53,47.53,46.75,46.77,820736,32.4707246720356,32.4707246720356,31.9378577407462,31.9515209953946,1201377.0087982,0.0,1.0
2019-11-19,47.85,48.05,47.4,47.67,986297,32.6893367464108,32.8259692928953,32.3819135168207,32.5663674545748,1443721.90283677,0.0,1.0
2019-11-20,47.59,47.92,47.19,47.87,879188,32.511714435981,32.7371581376803,32.238449343012,32.7030000010592,1286937.8821098,0.0,1.0
2019-11-21,46.44,47.42,46.44,47.42,793495,31.7260772936952,32.3955767714692,31.7260772936952,32.3955767714692,1161502.17560376,0.0,1.0
2019-11-22,46.71,47.0,46.2,46.68,615226,31.9105312314493,32.1086484238518,31.5621182379139,31.8900363494766,900555.564292147,0.0,1.0
2019-11-25,47.47,47.65,46.83,46.92,601229,32.4297349080903,32.5527041999263,31.99251075934,32.053995405258,880067.034494321,0.0,1.0
2019-11-26,48.06,48.08,47.3,47.53,623696,32.8328009202195,32.8464641748679,32.3135972435785,32.4707246720356,912953.781580679,0.0,1.0
2019-11-27,48.65,48.72,47.97,48.0,409591,33.2358669323487,33.2836883236183,32.7713162743015,32.7918111562741,599551.147275936,0.0,1.0
2019-11-29,48.55,48.74,48.47,48.63,304911,33.1675506591064,33.2973515782667,33.1128976405127,33.2222036777002,446322.648366427,0.0,1.0
2019-12-02,47.49,48.67,47.42,48.47,665925,32.4433981627387,33.2495301869971,32.3955767714692,33.1128976405127,974767.750633505,0.0,1.0
2019-12-03,47.74,47.8,47.25,47.28,508545,32.6141888458443,32.6551786097897,32.2794391069574,32.29993398893,744398.041439976,0.0,1.0
2019-12-04,47.41,48.16,47.32,47.7,717043,32.3887451441449,32.9011171934617,32.3272604982269,32.5868623365474,1049593.26082892,0.0,1.0
2019-12-05,47.41,47.5,47.1,47.3,718536,32.3887451441449,32.4502297900629,32.176964697094,32.3135972435785,1051778.68449029,0.0,1.0
2019-12-06,47.57,48.02,47.51,47.69,923789,32.4980511813325,32.8054744109226,32.4570614173872,32.5800307092232,1352223.93751545,0.0,1.0
2019-12-09,47.63,47.72,47.23,47.68,531672,32.5390409452779,32.6005255911959,32.2657758523089,32.573199081899,778250.883379984,0.0,1.0
2019-12-10,47.57,47.81,47.41,47.67,407658,32.4980511813325,32.6620102371139,32.3887451441449,32.5663674545748,596721.660378802,0.0,1.0
2019-12-11,46.72,47.68,46.56,47.68,634182,31.9173628587735,32.573199081899,31.8080568215859,32.573199081899,928302.979513094,0.0,1.0
2019-12-12,45.87,46.93,45.77,46.81,1081194,31.3366745362145,32.0608270325822,31.2683582629722,31.9788475046915,1582630.24121101,0.0,1.0
2019-12-13,46.13,46.16,45.33,45.98,883026,31.5142968466443,31.534791728617,30.9677666607064,31.4118224367809,1292555.87006179,0.0,1.0
2019-12-16,46.59,46.6,45.92,46.27,695038,31.8285517035586,31.8353833308828,31.3708326728356,31.6099396291834,1017382.78014012,0.0,1.0
2019-12-17,46.32,46.77,46.03,46.77,668592,31.6440977658045,31.9515209953946,31.4459805734021,31.9515209953946,978671.652110308,0.0,1.0
2019-12-18,47.03,47.15,46.32,46.32,640179,32.1291433058244,32.2111228337151,31.6440977658045,31.6440977658045,937081.268660595,0.0,1.0
2019-12-19,47.33,47.33,46.88,46.95,355489,32.3340921255511,32.3340921255511,32.0266688959611,32.0744902872306,520357.717317948,0.0,1.0
2019-12-20,47.68,47.85,47.44,47.49,1052648,32.573199081899,32.6893367464108,32.4092400261176,32.4433981627387,1540845.17501048,0.0,1.0
2019-12-23,47.95,48.0,47.41,47.87,441621,32.757653019653,32.7918111562741,32.3887451441449,32.7030000010592,646436.023279677,0.0,1.0
2019-12-24,48.09,48.21,47.75,48.0,198176,32.8532958021922,32.9352753300828,32.6210204731685,32.7918111562741,290086.081389864,0.0,1.0
2019-12-26,48.04,48.17,47.77,48.16,411814,32.819137665571,32.9079488207859,32.634683727817,32.9011171934617,602805.130396646,0.0,1.0
2019-12-27,48.36,48.4,48.0,48.28,420961,33.0377497399462,33.0650762492431,32.7918111562741,32.9830967213524,616194.326800211,0.0,1.0
2019-12-30,48.52,48.57,48.16,48.2,484689,33.1470557771338,33.1812139137549,32.9011171934617,32.9284437027586,709478.103820704,0.0,1.0
2019-12-31,48.91,49.04,48.47,48.48,654960,33.4134892427785,33.5023003979934,33.1128976405127,33.1197292678369,958717.402042152,0.0,1.0
2020-01-02,48.17,49.04,47.71,49.04,619221,32.9079488207859,33.5023003979934,32.5936939638717,33.5023003979934,906403.365716905,0.0,1.0
2020-01-03,48.38,48.49,47.65,47.8,1012696,33.0514129945946,33.1265608951611,32.5527041999263,32.6551786097897,1482364.23320276,0.0,1.0
2020-01-06,48.35,48.6,48.0,48.2,668722,33.030918112622,33.2017087957276,32.7918111562741,32.9284437027586,978861.943520874,0.0,1.0
2020-01-07,47.37,48.02,47.15,47.8,1011426,32.361418634848,32.8054744109226,32.2111228337151,32.6551786097897,1480505.23249952,0.0,1.0
2020-01-08,48.5,48.53,47.43,47.76,925099,33.1333925224853,33.153887404458,32.4024083987934,32.6278521004928,1354141.48942194,0.0,1.0
2020-01-09,48.77,48.91,48.32,48.48,1016136,33.3178464602394,33.4134892427785,33.0104232306493,33.1197292678369,1487399.6366824,0.0,1.0
2020-01-10,48.99,49.06,48.45,48.8,706591,33.4681422613723,33.5159636526419,33.0992343858642,33.338341342212,1034293.83141927,0.0,1.0
2020-01-13,49.53,49.66,48.95,49.04,609018,33.8370501368804,33.9258612920953,33.4408157520754,33.5023003979934,891468.417547494,0.0,1.0
2020-01-14,49.45,49.56,49.1,49.5,710744,33.7823971182866,33.857545018853,33.5432901619388,33.8165552549077,1040372.91009687,0.0,1.0
2020-01-15,49.62,50.06,49.47,49.56,479206,33.8985347827984,34.1991263850642,33.796060372935,33.857545018853,701452.197634987,0.0,1.0
2020-01-16,50.18,50.32,49.73,49.83,545559,34.2811059129549,34.3767486954941,33.9736826833648,34.0419989566071,798578.39736887,0.0,1.0
2020-01-17,50.48,50.5,50.16,50.2,975853,34.4860547326816,34.4997179873301,34.2674426583065,34.2947691676034,1428434.18366777,0.0,1.0
2020-01-21,50.33,50.59,50.16,50.47,520703,34.3835803228183,34.5612026332481,34.2674426583065,34.4792231053574,762194.679668307,0.0,1.0
2020-01-22,49.97,50.75,49.74,50.56,387636,34.1376417391462,34.6705086704357,33.9805143106891,34.5407077512754,567413.855591199,0.0,1.0
2020-01-23,50.44,50.54,49.67,49.94,531948,34.4587282233847,34.527044496627,33.9326929194195,34.1171468571736,778654.886682422,0.0,1.0
2020-01-24,50.19,50.47,49.88,50.45,452628,34.2879375402791,34.4792231053574,34.0761570932282,34.465559850709,662547.850634445,0.0,1.0
2020-01-27,50.24,50.98,49.64,49.71,2011641,34.3220956769003,34.8276360988928,33.9121980374468,33.9600194287164,2944600.02650769,0.0,1.0
2020-01-28,50.29,50.45,50.09,50.33,388197,34.3562538135214,34.465559850709,34.2196212670369,34.3835803228183,568235.036216803,0.0,1.0
2020-01-29,50.32,50.63,50.04,50.46,585469,34.3767486954941,34.588529142545,34.1854631304158,34.4723914780332,856997.860413179,0.0,1.0
2020-01-30,50.66,50.695,49.86,49.96,762978,34.6090240245177,34.6329347201524,34.0624938385798,34.130810111822,1116831.99886301,0.0,1.0
2020-01-31,50.11,50.77,49.99,50.48,781088,34.2332845216854,34.6841719250841,34.1513049937947,34.4860547326816,1143341.05613518,0.0,1.0
2020-02-03,50.58,51.11,50.27,50.27,751900,34.5543710059239,34.9164472541077,34.3425905588729,34.3425905588729,1100616.24312247,0.0,1.0
2020-02-04,51.1,51.48,50.51,50.82,595090,34.9096156267835,35.169217465104,34.5065496146543,34.7183300617052,871080.888575279,0.0,1.0
2020-02-05,51.82,52.24,51.29,51.55,830058,35.4014927941276,35.688421141745,35.0394165459438,35.2170388563736,1215022.36671599,0.0,1.0
2020-02-06,51.97,52.34,51.74,52.13,583257,35.503967203991,35.7567374149873,35.3468397755338,35.6132732411786,853759.978873365,0.0,1.0
2020-02-07,51.91,52.06,51.58,51.98,623214,35.4629774400456,35.565451849909,35.2375337383463,35.5107988313152,912248.239581499,0.0,1.0
2020-02-10,52.19,52.25,51.83,52.16,415327,35.6542630051239,35.6952527690692,35.4083244214518,35.6337681231512,607947.389822219,0.0,1.0
2020-02-11,51.77,52.76,51.71,52.42,938154,35.3673346575065,36.0436657626047,35.3263448935612,35.811390433581,1373251.13838319,0.0,1.0
2020-02-12,52.03,52.29,51.74,51.98,714290,35.5449569679363,35.7225792783661,35.3468397755338,35.5107988313152,1045563.47426513,0.0,1.0
2020-02-13,52.31,52.54,51.91,51.91,652217,35.7362425330146,35.8933699614717,35.4629774400456,35.4629774400456,954702.253279171,0.0,1.0
2020-02-14,52.51,52.53,51.77,52.0,658989,36.2007931910618,36.2145813431056,35.6906315654403,35.8491953139443,955877.187755759,0.48,1.0
2020-02-18,52.11,52.55,51.88,52.54,655559,35.9250301501853,36.2283694951495,35.7664664016813,36.2214754191275,950901.901743395,0.0,1.0
2020-02-19,51.39,52.14,51.28,52.14,541031,35.4286566766076,35.945712378251,35.3528218403666,35.945712378251,784776.666634324,0.0,1.0
2020-02-20,51.67,51.74,51.05,51.32,1132717,35.6216908052212,35.6699493373746,35.1942580918626,35.3803981444542,1643029.45949498,0.0,1.0
2020-02-21,51.81,51.88,51.49,51.57,854574,35.7182078695279,35.7664664016813,35.4975974368267,35.552750045002,1239577.2795133,0.0,1.0
2020-02-24,51.19,51.4,50.85,50.94,539795,35.2907751561694,35.4355507526295,35.0563765714244,35.1184232556216,782983.823045028,0.0,1.0
2020-02-25,50.14,51.4,49.82,51.31,725504,34.5668971738686,35.4355507526295,34.3462867411674,35.3735040684323,1052358.57233665,0.0,1.0
2020-02-26,49.29,50.51,49.29,50.25,454862,33.980900712006,34.8219779866793,33.980900712006,34.6427320101096,659786.748150516,0.0,1.0
2020-02-27,46.21,48.72,46.19,48.55,727252,31.857525297257,33.587938378757,31.8437371452132,33.4707390863845,1054894.08252604,0.0,1.0
2020-02-28,44.88,45.56,43.78,45.39,1425349,30.9406131863427,31.4094103558327,30.1822648239323,31.2922110634602,2067498.23394697,0.0,1.0
2020-03-02,47.18,47.18,44.72,45.14,910714,32.5262506713825,32.5262506713825,30.8303079699921,31.1198591629124,1321009.51179731,0.0,1.0
2020-03-03,46.61,48.09,46.34,47.14,751894,32.1332883381335,33.1536115893765,31.9471482855419,32.4986743672949,1090637.81369709,0.0,1.0
2020-03-04,49.2,49.32,47.77,47.77,864524,33.9188540278088,34.0015829400718,32.9330011566753,32.9330011566753,1254009.96051127,0.0,1.0
2020-03-05,48.01,48.48,47.13,48.18,648908,33.0984589812012,33.4224805542311,32.491780291273,33.2156582735738,941254.488545659,0.0,1.0
2020-03-06,47.72,47.83,46.08,46.72,728793,32.8985307765658,32.9743656128068,31.7679023089722,32.2091231743745,1057129.33492984,0.0,1.0
2020-03-09,42.87,45.6,42.76,45.02,738048,29.5549039059383,31.4369866599204,29.4790690696972,31.0371302506494,1070553.90403901,0.0,1.0
2020-03-10,43.98,44.07,41.52,44.0,590783,30.3201463443706,30.3821930285678,28.6242036429801,30.3339344964144,856942.972665568,0.0,1.0
2020-03-11,40.47,42.88,40.27,42.8,986245,27.9003256606793,29.5617979819602,27.7624441402411,29.5066453737849,1430568.79103927,0.0,1.0
2020-03-12,36.66,38.95,33.73,37.89,1429846,25.2736826963307,26.8524261053486,23.2537184219104,26.1216540470259,2074021.22554978,0.0,1.0
2020-03-13,40.43,40.79,35.73,39.07,2085972,27.8727493565917,28.1209360933805,24.6325336262929,26.9351550176116,3025745.57253195,0.0,1.0
2020-03-16,31.95,36.65,31.95,36.25,1238203,22.02657289001,25.2667886203088,22.02657289001,24.9910255794323,1796039.0864047,0.0,1.0
2020-03-17,36.32,37.22,30.43,32.7,1729036,25.0392841115857,25.6597509535578,20.9786733346793,22.5436285916534,2508002.5147741,0.0,1.0
2020-03-18,28.12,34.89,27.5,33.53,1513790,19.3861417736176,24.0534312404522,18.958709060259,23.1158369014721,2195783.73546871,0.0,1.0
2020-03-19,28.17,30.18,26.39,27.77,1647931,19.4206121537271,20.8063214341315,18.1934666218267,19.1448491128506,2390358.03313187,0.0,1.0
2020-03-20,28.17,30.26,26.91,28.31,2278568,19.4206121537271,20.8614740423068,18.5519585749662,19.5171292180339,3305110.05790729,0.0,1.0
2020-03-23,28.52,28.95,25.1,27.91,1153102,19.6619048144941,19.9583500834363,17.304130815,19.2413661771574,1672598.32403202,0.0,1.0
2020-03-24,30.15,31.28,27.85,30.27,944595,20.7856392060658,21.5646697965419,19.2000017210259,20.8683681183287,1370154.60374627,0.0,1.0
2020-03-25,32.73,34.01,29.71,30.44,863063,22.5643108197192,23.4467525505239,20.4822998611016,20.9855674107012,1251890.74976372,0.0,1.0
2020-03-26,35.07,35.37,32.42,32.98,1191529,24.1775246088466,24.384346889504,22.3505944630399,22.736662720267,1728337.48309825,0.0,1.0
2020-03-27,34.78,35.55,32.95,33.76,865481,23.9775964042112,24.5084402578984,22.7159804922012,23.2744006499761,1255398.10882434,0.0,1.0
2020-03-30,35.26,35.66,33.82,35.03,895024,24.308512053263,24.5842750941395,23.3157651061076,24.149948304759,1298250.84196232,0.0,1.0
2020-03-31,35.42,35.52,34.13,35.14,1281346,24.4188172696136,24.4877580298327,23.5294814627869,24.225783141,1858618.90110774,0.0,1.0
2020-04-01,32.67,34.16,31.2,33.6,1014001,22.5229463635877,23.5501636908526,21.5095171883666,23.1640954336255,1470829.44368044,0.0,1.0
2020-04-02,31.12,33.71,30.16,32.16,1884507,21.4543645801913,23.2399302698666,20.7925332820877,22.1713484864701,2733516.41903892,0.0,1.0
2020-04-03,30.96,32.01,30.5,30.93,1244119,21.3440593638407,22.0679373461415,21.0269318668327,21.3233771357749,1804620.3668855,0.0,1.0
2020-04-06,33.87,35.03,32.21,32.86,1525608,23.3502354862172,24.149948304759,22.2058188665797,22.653933808004,2212925.98914047,0.0,1.0
2020-04-07,35.82,36.85,34.34,35.59,1433963,24.6945803104901,25.404670140747,23.674257059247,24.5360165619861,2079993.01928532,0.0,1.0
2020-04-08,37.62,37.91,35.62,36.37,890440,25.9355139944343,26.1354421990698,24.5566987900518,25.0737544916953,1291601.65505834,0.0,1.0
2020-04-09,39.4,40.12,38.27,38.87,1155786,27.1626595263347,27.6590329999124,26.3836289358586,26.7972734971733,1676491.52159972,0.0,1.0
2020-04-13,37.55,39.12,36.88,39.12,736721,25.8872554622809,26.9696253977211,25.4253523688128,26.9696253977211,1068629.06306571,0.0,1.0
2020-04-14,39.4,39.63,38.42,38.75,708698,27.1626595263347,27.3212232748387,26.4870400761873,26.7145445849104,1027981.12139676,0.0,1.0
2020-04-15,37.66,38.6,37.08,37.84,886388,25.9630902985219,26.6111334445817,25.563233889251,26.0871836669164,1285724.14516851,0.0,1.0
2020-04-16,36.51,37.89,36.22,37.75,1091991,25.170271556002,26.1216540470259,24.9703433513666,26.0251369827192,1583955.55333185,0.0,1.0
2020-04-17,38.2,38.81,36.66,38.08,1623004,26.3353704037052,26.7559090410419,25.2736826963307,26.2526414914423,2354200.90356038,0.0,1.0
2020-04-20,36.18,37.81,36.12,37.2,538938,24.9427670472789,26.0665014388506,24.9014025911474,25.645962801514,781740.726802289,0.0,1.0
2020-04-21,35.73,36.38,34.98,35.85,1047520,24.6325336262929,25.0806485677172,24.1154779246494,24.7152625385558,1519449.4471348,0.0,1.0
2020-04-22,35.94,37.21,35.38,36.58,531868,24.777309222753,25.6528568775359,24.3912409655259,25.2185300881554,771485.545429864,0.0,1.0
2020-04-23,35.56,36.47,35.45,36.08,589016,24.5153343339204,25.1426952519144,24.4394994976793,24.8738262870598,854379.902582813,0.0,1.0
2020-04-24,35.17,36.0,35.0,35.9,726356,24.2464653690658,24.8186736788845,24.1292660766933,24.7497329186654,1053594.41597587,0.0,1.0
2020-04-27,36.75,36.88,35.09,35.66,764046,25.3357293805279,25.4253523688128,24.1913127608905,24.5842750941395,1108264.54128375,0.0,1.0
2020-04-28,37.7,39.11,37.59,39.11,625294,25.9906666026096,26.9627313216992,25.9148317663686,26.9627313216992,907001.892657616,0.0,1.0
2020-04-29,39.93,40.84,38.2,39.2,945569,27.5280455554961,28.1554064734901,26.3353704037052,27.0247780058965,1371567.4109113,0.0,1.0
2020-04-30,38.81,39.1,38.16,38.84,1050189,26.7559090410419,26.9558372456773,26.3077940996176,26.7765912691076,1523320.88689194,0.0,1.0
2020-05-01,36.7,37.95,36.06,37.64,672215,25.3012590004184,26.1630185031574,24.860038135016,25.9493021464781,975061.77457778,0.0,1.0
2020-05-04,36.21,36.44,35.6,35.98,659685,24.9634492753447,25.1220130238486,24.542910638008,24.8048855268407,956886.750165264,0.0,1.0
2020-05-05,35.89,37.04,35.79,36.7,842960,24.7428388426435,25.5356575851634,24.6738980824243,25.3012590004184,1222730.93206502,0.0,1.0
2020-05-06,35.29,36.2,35.05,36.12,639397,24.3291942813287,24.9565551993227,24.1637364568028,24.9014025911474,927458.586136445,0.0,1.0
2020-05-07,35.95,36.57,35.47,35.93,582224,24.7842032987749,25.2116360121335,24.4532876497231,24.7704151467311,844527.965965912,0.0,1.0
2020-05-08,37.04,37.17,36.34,36.8,495819,25.5356575851634,25.6252805734482,25.0530722636295,25.3701997606375,719195.72459612,0.0,1.0
2020-05-11,36.22,36.7,35.25,36.45,855806,24.9703433513666,25.3012590004184,24.3016179772411,25.1289070998706,1241364.32101978,0.0,1.0
2020-05-12,34.11,36.4,34.11,36.4,901837,23.5156933107431,25.094436719761,23.5156933107431,25.094436719761,1308133.239514,0.0,1.0
2020-05-13,32.0,33.88,31.82,33.71,751550,22.0610432701196,23.3571295622391,21.9369499017251,23.2399302698666,1090138.83457514,0.0,1.0
2020-05-14,32.3,32.4,30.37,31.14,1559679,22.2678655507769,22.336806310996,20.9373088785478,21.4681527322351,2262346.68002306,0.0,1.0
2020-05-15,31.52,31.59,30.49,31.42,2705865,22.0610432701195,22.1100367037778,21.340139889148,21.9910526506077,3866039.50482791,0.48,1.0
2020-05-18,33.65,34.09,33.12,33.18,1673393,23.5518434657209,23.8598021915728,23.1808931823084,23.2228875540154,2390881.82341044,0.0,1.0
2020-05-19,32.73,33.63,32.48,33.42,1557221,22.9079297662123,23.5378453418185,22.7329532174328,23.3908650408438,2224899.5806323,0.0,1.0
2020-05-20,33.31,33.56,32.73,33.35,1971892,23.3138753593808,23.4888519081603,22.9079297662123,23.3418716071855,2817366.11813749,0.0,1.0
2020-05-21,34.52,34.7,33.02,33.02,1137957,24.1607618554736,24.2867449705948,23.1109025627966,23.1109025627966,1625870.73516064,0.0,1.0
2020-05-22,34.38,34.74,33.84,34.67,897851,24.062774988157,24.3147412183995,23.6848256427933,24.2657477847413,1282816.19203074,0.0,1.0
2020-05-26,37.21,37.31,35.59,35.9,979176,26.043509520341,26.1135001398528,24.9096614842498,25.1266324047364,1399010.33428474,0.0,1.0
2020-05-27,38.02,38.88,37.26,38.59,1160304,26.6104335383866,27.2123528661881,26.0785048300969,27.0093800696039,1657799.29952523,0.0,1.0
2020-05-28,38.46,38.77,37.55,38.38,937017,26.9183922642385,27.1353631847251,26.2814776266811,26.8623997686291,1338775.11948872,0.0,1.0
2020-05-29,38.27,38.58,37.76,37.98,1334916,26.7854100871661,27.0023810076527,26.4284579276559,26.5824372905819,1907278.44575648,0.0,1.0
2020-06-01,39.27,39.82,38.3,38.34,672555,27.4853162822841,27.870264689599,26.8064072730196,26.8344035208244,960921.627342655,0.0,1.0
2020-06-02,40.05,40.67,39.55,39.87,982893,28.0312431144761,28.4651849554493,27.6812900169171,27.9052599993549,1404321.04595714,0.0,1.0
2020-06-03,42.14,42.24,41.0,41.0,1261013,29.4940470622728,29.5640376817846,28.6961539998382,28.6961539998382,1801688.58169256,0.0,1.0
2020-06-04,42.22,42.41,40.53,41.71,913107,29.5500395578822,29.6830217349546,28.3671980881328,29.193087398372,1304613.39872274,0.0,1.0
2020-06-05,44.11,45.89,43.89,44.83,1124643,30.8728622666552,32.1186952939653,30.7188829037293,31.3767947271402,1606848.18600639,0.0,1.0
2020-06-08,45.21,45.8,44.43,44.95,984459,31.642759081285,32.0557037364047,31.096832249093,31.4607834705544,1406558.48864721,0.0,1.0
2020-06-09,44.07,44.84,43.59,44.0,1246426,30.8448660188505,31.3837937890914,30.5089110451939,30.7958725851923,1780847.21737582,0.0,1.0
2020-06-10,41.56,43.71,41.52,43.66,1113076,29.0881014691043,30.592899788608,29.0601052212996,30.5579044788521,1590321.68562579,0.0,1.0
2020-06-11,38.29,39.99,37.95,39.21,1341036,26.7994082110684,27.9892487427691,26.5614401047283,27.443321910577,1916022.47466019,0.0,1.0
2020-06-12,39.41,40.3,37.68,40.3,1302227,27.5833031496006,28.2062196632556,26.3724654320465,28.2062196632556,1860573.61555493,0.0,1.0
2020-06-15,39.89,40.44,37.8,37.8,1120616,27.9192581232573,28.3042065305722,26.4564541754606,26.4564541754606,1601094.55783723,0.0,1.0
2020-06-16,41.29,42.07,40.39,41.85,773972,28.8991267964225,29.4450536286145,28.2692112208163,29.2910742656886,1105822.47363806,0.0,1.0
2020-06-17,40.14,41.56,40.08,41.51,702505,28.0942346720368,29.0881014691043,28.0522403003297,29.0531061593484,1003713.07598092,0.0,1.0
2020-06-18,39.2,40.07,39.1,39.49,1234593,27.4363228486258,28.0452412383785,27.366332229114,27.6392956452101,1763940.66606575,0.0,1.0
2020-06-19,38.6,39.85,38.15,39.76,2552491,27.016379131555,27.8912618754525,26.7014213437519,27.8282703178919,3646904.42491318,0.0,1.0
2020-06-22,38.63,38.89,37.44,38.4,798487,27.0373763174086,27.2193519281393,26.2044879452181,26.8763978925314,1140848.59595417,0.0,1.0
2020-06-23,38.34,39.36,38.26,39.31,756932,26.8344035208244,27.5483078398447,26.7784110252149,27.5133125300888,1081476.35394537,0.0,1.0
2020-06-24,36.71,37.95,36.1,37.76,803238,25.693556422782,26.5614401047283,25.26661364376,26.4284579276559,1147636.64845769,0.0,1.0
2020-06-25,37.53,37.65,36.45,36.89,1523446,26.2674795027788,26.3514682461929,25.5115808120513,25.8195395379032,2176643.1139292,0.0,1.0
2020-06-26,36.21,37.64,36.08,37.54,1350237,25.343603325223,26.3444691842417,25.2526155198577,26.2744785647299,1929168.52203651,0.0,1.0
2020-06-29,37.18,37.29,36.22,36.71,822582,26.0225123344875,26.0995020159504,25.3506023871742,25.693556422782,1175274.6378553,0.0,1.0
2020-06-30,37.33,37.82,36.9,37.11,1480474,26.1274982637552,26.470452299363,25.8265385998544,25.9735189008292,2115246.31490136,0.0,1.0
2020-07-01,37.32,38.02,37.01,37.56,573950,26.120499201804,26.6104335383866,25.9035282813174,26.2884766886323,820038.462301695,0.0,1.0
2020-07-02,37.85,38.68,37.33,38.24,565585,26.4914494852165,27.0723716271645,26.1274982637552,26.7644129013126,808086.860703728,0.0,1.0
2020-07-06,37.74,39.02,37.52,38.92,577110,26.4144598037535,27.3103397335046,26.2604804408276,27.2403491139928,824553.35304283,0.0,1.0
2020-07-07,36.28,37.28,36.23,37.12,389240,25.3925967588813,26.0925029539993,25.3576014491254,25.9805179627804,556131.668379321,0.0,1.0
2020-07-08,36.29,36.71,35.79,36.19,944459,25.3995958208324,25.693556422782,25.0496427232734,25.3296052013206,1349407.97293666,0.0,1.0
2020-07-09,35.65,36.27,35.12,36.2,624287,24.9516558559569,25.3855976969301,24.5807055725444,25.3366042632718,891958.100034739,0.0,1.0
2020-07-10,36.04,36.3,35.54,35.57,828054,25.2246192720529,25.4065948827836,24.8746661744939,24.8956633603475,1183092.82840451,0.0,1.0
2020-07-13,36.58,37.25,35.79,36.28,837428,25.6025686174167,26.0715057681457,25.0496427232734,25.3925967588813,1196486.05176127,0.0,1.0
2020-07-14,36.59,37.14,36.17,36.63,523898,25.6095676793678,25.9945160866827,25.3156070774183,25.6375639271726,748526.021993091,0.0,1.0
2020-07-15,37.36,37.66,37.08,37.37,738145,26.1484954496087,26.3584673081441,25.9525217149757,26.1554945115599,1054634.18547902,0.0,1.0
2020-07-16,36.91,37.26,36.58,37.12,634777,25.8335376618056,26.0785048300969,25.6025686174167,25.9805179627804,906945.82277983,0.0,1.0
2020-07-17,37.2,37.3,36.63,37.0,527840,26.0365104583898,26.1065010779016,25.6375639271726,25.8965292193662,754158.205316364,0.0,1.0
2020-07-20,36.27,37.12,36.12,37.03,813771,25.3855976969301,25.9805179627804,25.2806117676624,25.9175264052198,1162685.80800717,0.0,1.0
2020-07-21,36.47,37.06,36.31,36.47,866190,25.5255789359537,25.9385235910733,25.4135939447348,25.5255789359537,1237580.13008294,0.0,1.0
2020-07-22,37.36,37.38,35.9673,36.21,731662,26.1484954496087,26.1624935735111,25.1737360916679,25.343603325223,1045371.51564524,0.0,1.0
2020-07-23,37.7,37.99,37.05,37.14,667329,26.3864635559488,26.589436352533,25.9315245291221,25.9945160866827,953454.912465073,0.0,1.0
2020-07-24,36.76,37.86,36.76,37.58,398920,25.7285517325379,26.4984485471677,25.7285517325379,26.3024748125347,569962.093181274,0.0,1.0
2020-07-27,37.02,37.04,36.01,36.63,592727,25.9105273432686,25.9245254671709,25.2036220861994,25.6375639271726,846866.343139118,0.0,1.0
2020-07-28,38.29,38.495,36.82,36.87,762997,26.7994082110684,26.9428889810676,25.770546104245,25.8055414140009,1090141.80088999,0.0,1.0
2020-07-29,39.43,39.44,38.04,38.43,961711,27.597301273503,27.6043003354542,26.6244316622889,26.897395078385,1374056.99036262,0.0,1.0
2020-07-30,38.43,39.34,38.03,38.62,921362,26.897395078385,27.5343097159424,26.6174326003378,27.0303772554574,1316407.8364025,0.0,1.0
2020-07-31,38.34,38.38,37.16,38.38,931790,26.8344035208244,26.8623997686291,26.0085142105851,26.8623997686291,1331306.97584824,0.0,1.0
2020-08-03,38.22,38.33,37.53,38.24,442362,26.7504147774102,26.8274044588732,26.2674795027788,26.7644129013126,632030.410768712,0.0,1.0
2020-08-04,38.85,39.0,38.05,38.09,449920,27.1913556803345,27.2963416096022,26.6314307242401,26.6594269720449,642829.000712221,0.0,1.0
2020-08-05,39.25,39.28,38.62,39.16,782414,27.4713181583817,27.4923153442353,27.0303772554574,27.4083266008211,1117884.08997878,0.0,1.0
2020-08-06,38.88,39.305,38.74,38.95,874877,27.2123528661881,27.5098129991132,27.1143659988716,27.2613462998463,1249991.79333238,0.0,1.0
2020-08-07,39.85,39.89,38.56,38.73,469529,27.8912618754525,27.9192581232573,26.9883828837503,27.1073669369204,670845.612276423,0.0,1.0
2020-08-10,39.77,40.31,39.52,39.97,636333,27.8352693798431,28.2132187252068,27.6602928310636,27.9752506188667,909168.97784097,0.0,1.0
2020-08-11,39.41,40.62,39.205,40.37,676624,27.5833031496006,28.4301896456934,27.4398223796014,28.2552130969139,966735.263553311,0.0,1.0
2020-08-12,39.73,39.82,39.09,39.75,397276,27.8072731320384,27.870264689599,27.3593331671629,27.8212712559407,567613.20698557,0.0,1.0
2020-08-13,38.56,39.65,38.27,39.47,610110,26.9883828837503,27.7512806364289,26.7854100871661,27.6252975213077,871702.528504029,0.0,1.0
2020-08-14,38.04,38.675,37.91,38.01,524544,26.9603866359456,27.4104351510304,26.8682507194715,26.9391245013746,740110.074437742,0.48,1.0
2020-08-17,38.29,38.38,37.66,38.05,571042,27.1375710907034,27.2013574944162,26.6910662647137,26.9674740141359,805716.845730915,0.0,1.0
2020-08-18,37.51,38.28,36.84,38.28,718224,26.5847555918591,27.1304837125131,26.1099012531082,27.1304837125131,1013384.61235468,0.0,1.0
2020-08-19,37.24,37.54,36.61,37.5,861190,26.3933963807207,26.60601772643,25.946891554731,26.5776682136688,1215103.77586063,0.0,1.0
2020-08-20,37.33,37.88,36.88,36.89,520083,26.4571827844335,26.8469885849006,26.1382507658694,26.1453381440597,733815.786366451,0.0,1.0
2020-08-21,37.26,37.675,36.83,37.36,371401,26.4075711371013,26.7016973319992,26.1028138749179,26.4784449190044,524031.581252005,0.0,1.0
2020-08-24,37.79,37.8716,36.94,37.35,599750,26.7832021811878,26.8410351872207,26.1807750350113,26.4713575408141,846222.656524592,0.0,1.0
2020-08-25,37.86,38.2,37.55,37.94,995556,26.83281382852,27.0737846869906,26.6131051046203,26.8895128540425,1404688.69202,0.0,1.0
2020-08-26,36.97,38.18,36.73,37.85,771946,26.2020371695822,27.05960993061,26.0319400930148,26.8257264503297,1089184.15141898,0.0,1.0
2020-08-27,37.79,37.99,37.19,37.19,806485,26.7832021811878,26.924949744994,26.3579594897691,26.3579594897691,1137917.26410544,0.0,1.0
2020-08-28,37.74,38.2,37.41,37.93,559711,26.7477652902362,27.0737846869906,26.513881809956,26.8824254758522,789729.2693723,0.0,1.0
2020-08-31,37.26,37.53,36.62,37.46,881169,26.4075711371013,26.5989303482397,25.9539789329213,26.5493187009075,1243293.32559753,0.0,1.0
2020-09-01,36.68,37.11,36.47,37.01,626614,25.9965032020632,26.3012604642466,25.8476682600667,26.2303866823435,884126.658933724,0.0,1.0
2020-09-02,37.0,37.01,36.24,36.67,807633,26.2232993041532,26.2303866823435,25.6846585616895,25.9894158238729,1139537.04503031,0.0,1.0
2020-09-03,37.13,38.37,36.93,37.02,617390,26.3154352206272,27.1942701162259,26.173687656821,26.2374740605338,871111.973175021,0.0,1.0
2020-09-04,36.92,37.63,36.17,37.33,511641,26.1666002786307,26.6698041301428,25.6350469143573,26.4571827844335,721904.47054089,0.0,1.0
2020-09-08,35.86,36.59,35.67,36.54,617058,25.4153381904576,25.9327167983504,25.2806780048417,25.8972799073988,870643.534789084,0.0,1.0
2020-09-09,35.81,36.61,35.56,36.03,600900,25.3799012995061,25.946891554731,25.2027168447483,25.5358236196929,847845.259367449,0.0,1.0
2020-09-10,35.04,35.83,35.02,35.73,596166,24.8341731788521,25.3940760558867,24.8199984224715,25.3232022739836,841165.779490854,0.0,1.0
2020-09-11,34.64,35.17,34.56,35.17,821269,24.5506780512396,24.9263090953261,24.4939790257171,24.9263090953261,1158776.88186961,0.0,1.0
2020-09-14,35.75,35.82,34.835,34.96,683723,25.3373770303642,25.3869886776964,24.6888819259507,24.7774741533296,964705.116109986,0.0,1.0
2020-09-15,35.88,36.4,35.76,35.9,1387830,25.4295129468383,25.7980566127345,25.3444644085545,25.4436877032189,1958171.22034935,0.0,1.0
2020-09-16,36.73,37.17,35.71,36.17,1563967,26.0319400930148,26.3437847333885,25.309027517603,25.6350469143573,2206693.30463826,0.0,1.0
2020-09-17,36.6,36.99,35.99,36.2,1430797,25.9398041765407,26.2162119259629,25.5074741069317,25.6563090489282,2018795.89543546,0.0,1.0
2020-09-18,35.33,36.85,35.25,36.85,1757131,25.0397071463711,26.1169886312985,24.9830081208486,26.1169886312985,2479239.78771441,0.0,1.0
2020-09-21,33.32,34.93,33.29,34.66,1257437,23.6151441301185,24.7562120187587,23.5938819955475,24.5648528076202,1774192.0442723,0.0,1.0
2020-09-22,33.57,34.12,33.38,33.38,1010983,23.7923285848763,24.1821343853434,23.6576683992604,23.6576683992604,1426455.55641718,0.0,1.0
2020-09-23,32.28,33.85,32.205,33.56,890604,22.8780567983261,23.990775174205,22.8249014618987,23.785241206686,1256605.72370392,0.0,1.0
2020-09-24,32.54,33.07,32.12,32.39,714010,23.0623286312742,23.4379596753607,22.7646587472811,22.9560179584195,1007438.83115485,0.0,1.0
2020-09-25,33.19,33.29,32.2,32.33,625265,23.5230082136444,23.5938819955475,22.8213577728036,22.9134936892776,882223.275251105,0.0,1.0
2020-09-28,34.11,34.72,33.735,33.86,833866,24.1750470071531,24.6073770767621,23.9092703250164,23.9978625523953,1176550.73231436,0.0,1.0
2020-09-29,33.58,34.1,32.84,33.92,783124,23.7994159630666,24.1679596289628,23.2749499769835,24.0403868215372,1104955.85105155,0.0,1.0
2020-09-30,33.57,34.15,33.25,33.5,3073051,23.7923285848763,24.2033965199143,23.5655324827863,23.7427169375441,4335948.94682043,0.0,1.0
2020-10-01,34.4,34.42,33.44,33.5,1279717,24.3805809746721,24.3947557310528,23.7001926684022,23.7427169375441,1805628.21065391,0.0,1.0
2020-10-02,35.18,35.24,33.67,33.82,751805,24.9333964735164,24.9759207426583,23.8632023667794,23.9695130396341,1060766.02632509,0.0,1.0
2020-10-05,35.51,35.69,34.665,35.51,539710,25.1672799537967,25.2948527612223,24.5683964967154,25.1672799537967,761508.678537538,0.0,1.0
2020-10-06,35.49,36.22,35.175,35.76,1192255,25.1531051974161,25.6704838053089,24.9298527844213,25.3444644085545,1682222.91513919,0.0,1.0
2020-10-07,35.24,35.81,34.89,35.7,772301,24.9759207426583,25.3799012995061,24.7278625059974,25.3019401394127,1089685.04186178,0.0,1.0
2020-10-08,35.83,35.9,35.31,35.59,1186690,25.3940760558867,25.4436877032189,25.0255323899905,25.2239789793192,1674370.92833876,0.0,1.0
2020-10-09,35.35,36.22,35.2,36.22,1266538,25.0538819027518,25.6704838053089,24.9475712298971,25.6704838053089,1787033.18207477,0.0,1.0
2020-10-12,35.7,35.92,34.96,35.43,1637656,25.3019401394127,25.4578624595995,24.7774741533296,25.1105809282742,2310665.46193153,0.0,1.0
2020-10-13,34.66,35.8,34.58,35.43,1795142,24.5648528076202,25.3728139213158,24.5081537820978,25.1105809282742,2532871.7500273,0.0,1.0
2020-10-14,33.65,34.9,33.58,34.54,1420107,23.8490276103988,24.7349498841877,23.7994159630666,24.4798042693365,2003712.74379186,0.0,1.0
2020-10-15,33.97,34.3,33.32,33.32,2181640,24.0758237124887,24.309707192769,23.6151441301185,23.6151441301185,3078204.57920853,0.0,1.0
2020-10-16,33.27,34.09,33.26,33.91,1066693,23.5797072391669,24.1608722507725,23.5726198609766,24.0332994433469,1505060.08196113,0.0,1.0
2020-10-19,32.39,33.54,32.36,33.25,1117774,22.9560179584195,23.7710664503053,22.9347558238486,23.5655324827863,1577133.27832283,0.0,1.0
2020-10-20,32.55,33.28,32.45,32.77,791064,23.0694160094645,23.5867946173572,22.9985422275614,23.2253383296513,1116158.86546223,0.0,1.0
2020-10-21,32.68,32.8,31.97,32.45,3613674,23.1615519259385,23.2466004642223,22.6583480744264,22.9985422275614,5098745.83091931,0.0,1.0
2020-10-22,33.44,33.49,32.74,32.75,1001195,23.7001926684022,23.7356295593538,23.2040761950804,23.2111635732707,1412645.08978598,0.0,1.0
2020-10-23,33.52,33.88,33.14,33.64,636292,23.7568916939247,24.0120373087759,23.4875713226929,23.8419402322085,897781.920075609,0.0,1.0
2020-10-26,32.5,33.35,32.16,33.13,685501,23.0339791185129,23.6364062646894,22.7930082600423,23.4804839445026,967213.801200943,0.0,1.0
2020-10-27,31.17,32.78,31.09,32.36,705200,22.0913578192015,23.2324257078416,22.034658793679,22.9347558238486,995008.282419578,0.0,1.0
2020-10-28,29.71,30.67,29.65,30.54,1255536,21.056600603416,21.7369889096859,21.0140763342741,21.6448529932118,1771509.81122511,0.0,1.0
2020-10-29,30.09,30.63,29.18,29.49,862033,21.3259209746478,21.7086393969246,20.6809695593294,20.9006782832291,1216293.2142924,0.0,1.0
2020-10-30,29.77,30.36,29.37,29.89,1408272,21.0991248725578,21.5172801857862,20.8156297449454,21.1841734108416,1987014.04410038,0.0,1.0
2020-11-02,30.52,30.64,29.77,30.22,810278,21.6306782368312,21.715726775115,21.0991248725578,21.4180568911219,1143269.03156888,0.0,1.0
2020-11-03,31.38,31.56,30.72,30.95,628566,22.240192761198,22.3677655686236,21.7724258006374,21.9354354990146,886880.8508896,0.0,1.0
2020-11-04,30.82,31.47,30.74,31.19,606096,21.8432995825406,22.3039791649108,21.7866005570181,22.1055325755821,855176.602299172,0.0,1.0
2020-11-05,31.47,31.65,30.875,30.96,659041,22.3039791649108,22.4315519723364,21.8822801625873,21.9425228772049,929879.826225301,0.0,1.0
2020-11-06,29.9,31.6,29.74,31.57,727335,21.1912607890319,22.3961150813849,21.0778627379869,22.3748529468139,1026239.85974708,0.0,1.0
2020-11-09,33.61,35.69,32.42,32.42,1733865,23.8206780976375,25.2948527612223,22.9772800929904,22.9772800929904,2446412.41576493,0.0,1.0
2020-11-10,35.28,35.38,33.7,33.7,1674684,25.0042702554196,25.0751440373227,23.8844645013503,23.8844645013503,2362910.45155353,0.0,1.0
2020-11-11,35.63,35.64,34.29,35.33,1498619,25.2523284920805,25.2594158702708,24.3026198145787,25.0397071463711,2114489.95631218,0.0,1.0
2020-11-12,34.67,35.55,34.36,35.04,1234913,24.5719401858106,25.195629466558,24.3522314619109,24.8341731788521,1742411.60389621,0.0,1.0
2020-11-13,36.0,36.01,34.425,34.44,1259010,25.854755638257,25.8619375148231,24.7236100790832,24.7343828939325,1753037.64746993,0.48,1.0
2020-11-16,37.51,37.62,36.54,37.12,1333931,26.9392189997505,27.0182196419785,26.2425769728308,26.6591258136694,1857357.17915443,0.0,1.0
2020-11-17,37.85,38.43,36.835,37.06,922962,27.1834028030007,27.5999516438393,26.4544423315332,26.6160345542723,1285126.51462987,0.0,1.0
2020-11-18,36.6,38.14,36.57,37.95,795793,26.2856682322279,27.39167722342,26.2641226025294,27.2552215686626,1108057.19461564,0.0,1.0
2020-11-19,37.2,37.23,36.115,36.36,680804,26.7165808261989,26.7381264558974,25.9373472187681,26.1133031946395,947947.23040176,0.0,1.0
2020-11-20,37.12,37.24,36.6,37.1,747924,26.6591258136694,26.7453083324636,26.2856682322279,26.644762060537,1041404.69849032,0.0,1.0
2020-11-23,38.08,38.57,37.37,37.55,705714,27.3485859640229,27.7004979157659,26.838672727824,26.9679465060152,982631.758561567,0.0,1.0
2020-11-24,39.61,40.13,38.82,38.84,1093691,28.4474130786488,28.8208706600903,27.8800448299204,27.8944085830528,1522848.50612707,0.0,1.0
2020-11-25,39.13,39.67,38.81,39.49,587686,28.1026830034721,28.4905043380459,27.8728629533542,28.3612305598547,818290.309760061,0.0,1.0
2020-11-27,38.87,39.53,38.48,39.26,314953,27.9159542127513,28.3899580661194,27.6358610266702,28.1960473988325,438538.58681313,0.0,1.0
2020-11-30,38.3,38.87,38.1,38.56,1878807,27.5065872484789,27.9159542127513,27.3629497171553,27.6933160391997,2616039.11273941,0.0,1.0
2020-12-01,38.98,39.41,38.67,38.94,1207084,27.9949548549793,28.3037755473252,27.7723166814277,27.9662273487146,1680736.20992574,0.0,1.0
2020-12-02,39.02,39.55,38.805,38.99,1176037,28.0236823612441,28.4043218192517,27.8692720150712,28.0021367315455,1637506.5613598,0.0,1.0
2020-12-03,39.27,39.58,38.86,39.03,1031315,28.2032292753986,28.4258674489503,27.9087723361852,28.0308642378103,1435996.55395943,0.0,1.0
2020-12-04,40.74,41.12,39.465,39.69,1683283,29.2589651306275,29.5318764401424,28.3432758684392,28.5048680911783,2343792.71836294,0.0,1.0
2020-12-07,39.7,40.4,39.475,40.4,762219,28.5120499677445,29.0147813273773,28.3504577450054,29.0147813273773,1061308.96705895,0.0,1.0
2020-12-08,38.78,39.875,38.69,39.31,736862,27.8513173236557,28.6377328076527,27.7866804345601,28.2319567816634,1026002.03889563,0.0,1.0
2020-12-09,39.46,39.65,38.65,38.97,1157120,28.3396849301561,28.4761405849136,27.7579529282953,27.9877729784132,1611166.64890701,0.0,1.0
2020-12-10,39.5,39.65,38.88,39.03,784252,28.3684124364208,28.4761405849136,27.9231360893175,28.0308642378103,1091987.57841764,0.0,1.0
2020-12-11,39.29,39.57,38.92,39.14,720991,28.217593028531,28.4186855723841,27.9518635955823,28.1098648800383,1003903.35778667,0.0,1.0
2020-12-14,39.32,40.09,38.94,39.86,1386978,28.2391386582296,28.7921431538256,27.9662273487146,28.6269599928034,1931219.4900855,0.0,1.0
2020-12-15,40.7,40.71,39.27,39.52,756352,29.2302376243627,29.2374195009289,28.2032292753986,28.3827761895532,1053139.79296366,0.0,1.0
2020-12-16,40.26,40.98,40.02,40.91,571487,28.9142350554507,29.4313301682158,28.7418700178623,29.3810570322526,795734.92350311,0.0,1.0
2020-12-17,40.32,40.47,39.91,40.43,514757,28.9573263148478,29.0650544633405,28.6628693756343,29.0363269570758,716744.426413357,0.0,1.0
2020-12-18,39.12,40.4,38.77,40.39,2201836,28.0955011269059,29.0147813273773,27.8441354470895,29.0075994508111,3065822.67142803,0.0,1.0
2020-12-21,38.96,39.0,38.0,38.35,988285,27.980591101847,28.0093186081117,27.2911309514935,27.5424966313099,1376081.85116069,0.0,1.0
2020-12-22,39.14,39.34,38.56,39.02,506283,28.1098648800383,28.2535024113619,27.6933160391997,28.0236823612441,704945.281827801,0.0,1.0
2020-12-23,38.45,39.74,38.36,39.28,565030,27.6143153969717,28.5407774740092,27.549678507876,28.2104111519648,786744.237098939,0.0,1.0
2020-12-24,38.7,38.71,38.08,38.67,272433,27.7938623111262,27.8010441876924,27.3485859640229,27.7723166814277,379334.004823772,0.0,1.0
2020-12-28,39.16,39.21,38.62,38.77,448057,28.1242286331706,28.1601380160015,27.7364072985968,27.8441354470895,623871.76369722,0.0,1.0
2020-12-29,38.54,39.42,38.33,39.24,494310,27.6789522860673,28.3109574238914,27.5281328781775,28.1816836457001,688274.151532445,0.0,1.0
2020-12-30,39.14,39.405,38.51,38.51,505173,28.1098648800383,28.3001846090421,27.6574066563688,27.6574066563688,703399.724772105,0.0,1.0
2020-12-31,39.63,39.8,38.58,39.14,755398,28.4617768317812,28.5838687334063,27.707679792332,28.1098648800383,1051811.44933201,0.0,1.0
2021-01-04,38.23,40.11,38.22,39.86,538082,27.4563141125157,28.806506906958,27.4491322359495,28.6269599928034,749222.010489127,0.0,1.0
2021-01-05,38.18,39.09,38.1,38.35,596505,27.4204047296847,28.0739554972074,27.3629497171553,27.5424966313099,830569.830187254,0.0,1.0
2021-01-06,38.7,39.08,38.26,38.47,808232,27.7938623111262,28.0667736206412,27.4778597422142,27.628679150104,1125377.18039565,0.0,1.0
2021-01-07,38.13,38.38,37.59,38.2,635251,27.3844953468538,27.5640422610084,26.99667401228,27.4347684828171,884519.518187246,0.0,1.0
2021-01-08,37.78,38.42,37.5,38.2,679544,27.1331296670374,27.5927697672731,26.9320371231843,27.4347684828171,946192.814284486,0.0,1.0
2021-01-11,37.35,37.68,36.9,37.52,778597,26.8243089746916,27.0613109013756,26.5011245292134,26.9464008763167,1084113.59179605,0.0,1.0
2021-01-12,38.01,38.18,37.29,37.6,882264,27.2983128280596,27.4204047296847,26.7812177152945,27.0038558888462,1228458.87404184,0.0,1.0
2021-01-13,39.36,39.52,38.02,38.11,1189160,28.2678661644943,28.3827761895532,27.3054947046258,27.3701315937215,1655778.9444606,0.0,1.0
2021-01-14,40.17,40.45,39.46,40.19,587659,28.8495981663551,29.0506907102082,28.3396849301561,28.8639619194874,818252.715128976,0.0,1.0
2021-01-15,40.82,40.95,39.55,39.9,771220,29.3164201431569,29.4097845385173,28.4043218192517,28.6556874990681,1073841.90314752,0.0,1.0
2021-01-19,40.31,41.13,39.97,41.13,897391,28.9501444382816,29.5390583167086,28.7059606350314,29.5390583167086,1249521.61420536,0.0,1.0
2021-01-20,40.56,41.09,40.21,40.23,1119949,29.1296913524362,29.5103308104439,28.8783256726198,28.8926894257522,1559409.98105361,0.0,1.0
2021-01-21,39.78,40.32,39.29,40.32,978169,28.5695049802739,28.9573263148478,28.217593028531,28.9573263148478,1361996.3960477,0.0,1.0
2021-01-22,39.69,39.94,39.28,39.38,1809678,28.5048680911783,28.6844150053329,28.2104111519648,28.2822299176266,2519784.32561941,0.0,1.0
2021-01-25,39.51,40.1,39.16,39.64,1153017,28.375594312987,28.7993250303918,28.1242286331706,28.4689587083474,1605453.65737591,0.0,1.0
2021-01-26,38.98,40.3,38.84,39.76,823114,27.9949548549793,28.9429625617154,27.8944085830528,28.5551412271416,1146098.78409192,0.0,1.0
2021-01-27,37.48,38.94,37.39,38.4,1051644,26.917673370052,27.9662273487146,26.8530364809563,27.5784060141408,1464302.52637856,0.0,1.0
2021-01-28,37.91,38.325,37.42,37.73,1211256,27.2264940623978,27.5245419398944,26.8745821106549,27.0972202842065,1686545.27662516,0.0,1.0
2021-01-29,37.49,38.35,37.06,37.64,1441312,26.9248552466182,27.5424966313099,26.6160345542723,27.0325833951109,2006873.81176494,0.0,1.0
2021-02-01,38.31,38.31,37.01,37.63,739649,27.5137691250451,27.5137691250451,26.5801251714414,27.0254015185447,1029882.6402598,0.0,1.0
2021-02-02,38.28,38.59,37.86,38.59,461277,27.4922234953466,27.7148616688982,27.1905846795669,27.7148616688982,642279.208991182,0.0,1.0
2021-02-03,38.97,39.02,37.61,37.99,1410341,27.9877729784132,28.0236823612441,27.0110377654123,27.2839490749273,1963749.98512354,0.0,1.0
2021-02-04,39.61,39.9,39.01,39.16,806568,28.4474130786488,28.6556874990681,28.0165004846779,28.1242286331706,1123060.23720585,0.0,1.0
2021-02-05,40.09,41.0,39.47,39.94,1527817,28.7921431538256,29.4456939213482,28.3468668067223,28.6844150053329,2127322.83257843,0.0,1.0
2021-02-08,41.09,41.17,40.0,40.22,900724,29.5103308104439,29.5677858229733,28.72750626473,28.885507549186,1254162.46255368,0.0,1.0
2021-02-09,40.54,41.3,40.46,41.1,1218219,29.1153275993038,29.6611502183337,29.0578725867744,29.51751268701,1696240.51426373,0.0,1.0
2021-02-10,40.32,41.17,40.01,40.83,995686,28.9573263148478,29.5677858229733,28.7346881412961,29.3236020197231,1386386.95725908,0.0,1.0
2021-02-11,41.05,41.11,40.02,40.24,1053610,29.4816033041791,29.5246945635762,28.7418700178623,28.8998713023183,1467039.97247901,0.0,1.0
2021-02-12,40.06,40.68,39.79,40.54,1322440,29.1153275993038,29.5659392596026,28.9190934891737,29.4641882395351,1819555.22290832,0.48,1.0
2021-02-16,40.17,40.42,39.725,40.21,1282940,29.1952748293568,29.3769730794773,28.8718519441424,29.2243465493761,1765206.8734143,0.0,1.0
2021-02-17,40.04,40.21,39.5,40.08,1131279,29.1007917392942,29.2243465493761,28.708323519034,29.1298634593134,1556535.3536013,0.0,1.0
2021-02-18,39.61,39.97,39.22,39.73,1218653,28.788270749087,29.0499162292604,28.504821478899,28.8754859091448,1676753.90268208,0.0,1.0
2021-02-19,40.01,40.15,39.43,39.9,2183685,29.0789879492797,29.1807389693472,28.6574480090002,28.9990407192267,3004548.74847748,0.0,1.0
2021-02-22,41.38,41.42,39.86,40.01,1250617,30.0746943599399,30.1037660799592,28.9699689992074,29.0789879492797,1720733.4126372,0.0,1.0
2021-02-23,42.07,42.275,41.45,41.62,987977,30.5761815302724,30.7251740953712,30.1255698699736,30.2491246800555,1359365.0452673,0.0,1.0
2021-02-24,42.18,42.655,42.02,42.15,1144733,30.6561287603254,31.0013554355543,30.5398418802483,30.6343249703109,1575046.81421124,0.0,1.0
2021-02-25,40.89,42.65,40.62,42.2,878491,29.7185657897038,30.9977214705519,29.5223316795737,30.670664620335,1208722.42773052,0.0,1.0
2021-02-26,39.96,41.09,39.96,40.84,1268316,29.0426482992556,29.8639243898001,29.0426482992556,29.6822261396797,1745085.60093327,0.0,1.0
2021-03-01,41.37,41.65,40.63,40.75,965704,30.0674264299351,30.27092847007,29.5295996095785,29.6168147696363,1328719.45569058,0.0,1.0
2021-03-02,41.54,41.77,40.73,41.3,1025273,30.190981240017,30.3581436301278,29.6022789096267,30.0165509199013,1410680.89445032,0.0,1.0
2021-03-03,42.0,42.56,41.49,41.58,670950,30.5253060202386,30.9323101005085,30.1546415899929,30.2200529600363,923165.192228259,0.0,1.0
2021-03-04,41.83,42.61,41.16,42.0,862864,30.4017512101567,30.9686497505326,29.9147998998339,30.5253060202386,1187221.11994462,0.0,1.0
2021-03-05,42.39,42.64,41.1,42.3,1107132,30.8087552904266,30.990453540547,29.871192319805,30.7433439203832,1523311.31321567,0.0,1.0
2021-03-08,43.35,43.85,42.36,42.69,659857,31.5064765708892,31.8698730711301,30.7869515004121,31.0267931905711,907902.24941972,0.0,1.0
2021-03-09,42.49,43.74,42.44,43.55,888858,30.8814345904748,31.7899258410771,30.8450949404507,31.6518351709855,1222986.46163443,0.0,1.0
2021-03-10,43.22,43.295,42.31,42.7,712139,31.4119934808265,31.4665029558627,30.750611850388,31.034061120576,979837.449628497,0.0,1.0
2021-03-11,42.79,43.74,42.71,43.2,1158089,31.0994724906193,31.7899258410771,31.0413290505808,31.3974576208169,1593423.43587813,0.0,1.0
2021-03-12,43.94,43.95,43.16,43.21,653627,31.9352844411735,31.9425523711783,31.3683859007976,31.4047255508217,899330.345183067,0.0,1.0
2021-03-15,44.07,44.555,43.42,44.11,651191,32.0297675312361,32.3822621364698,31.5573520809229,32.0588392512554,895978.634313007,0.0,1.0
2021-03-16,43.64,44.05,43.395,44.03,558871,31.7172465410289,32.0152316712265,31.5391822559109,32.0006958112169,768954.846331022,0.0,1.0
2021-03-17,43.81,43.84,43.04,43.63,653594,31.8408013511108,31.8626051411253,31.2811707407398,31.7099786110241,899284.940232859,0.0,1.0
2021-03-18,43.67,44.18,43.52,43.67,872575,31.7390503310434,32.1097147612891,31.6300313809711,31.7390503310434,1200582.55847466,0.0,1.0
2021-03-19,42.62,43.89,42.5,43.72,1478535,30.9759176805374,31.8989447911494,30.8887025204796,31.7753899810675,2034327.51694047,0.0,1.0
2021-03-22,42.24,42.55,41.8,42.34,1325851,30.6997363403543,30.9250421705037,30.3799474201423,30.7724156404025,1824248.44367096,0.0,1.0
2021-03-23,41.92,42.45,41.6,41.95,953304,30.4671625802001,30.8523628704555,30.2345888200459,30.4889663702146,1311658.20167221,0.0,1.0
2021-03-24,42.04,42.92,42.03,42.1,760205,30.5543777402579,31.193955580682,30.5471098102531,30.5979853202868,1045971.82347102,0.0,1.0
2021-03-25,43.13,43.25,41.2,41.77,837831,31.3465821107832,31.433797270841,29.9438716198532,30.3581436301278,1152778.02544123,0.0,1.0
2021-03-26,43.84,44.17,43.07,43.43,689169,31.8626051411253,32.1024468312843,31.3029745307542,31.5646200109277,948232.852467033,0.0,1.0
2021-03-29,43.62,44.12,42.89,43.73,910313,31.7027106810193,32.0661071812602,31.1721517906675,31.7826579110723,1252506.55880897,0.0,1.0
2021-03-30,43.84,43.935,43.35,43.58,428441,31.8626051411253,31.9316504761711,31.5064765708892,31.673638961,589495.220394168,0.0,1.0
2021-03-31,42.94,43.55,42.59,43.55,1107898,31.2084914406916,31.6518351709855,30.954113890523,31.6518351709855,1524365.25842358,0.0,1.0
2021-04-01,44.1,44.1,42.67,43.15,740878,32.0515713212506,32.0515713212506,31.0122573305615,31.3611179707928,1019379.65763125,0.0,1.0
2021-04-05,43.36,44.36,42.96,44.36,842273,31.513744500894,32.2405375013759,31.2230273007012,32.2405375013759,1158889.80692104,0.0,1.0
2021-04-06,43.48,43.99,43.11,43.32,901405,31.6009596609518,31.9716240911976,31.3320462507735,31.4846727808747,1240249.97406739,0.0,1.0
2021-04-07,43.33,43.77,42.9,43.55,531528,31.4919407108795,31.8117296310916,31.1794197206723,31.6518351709855,731333.405312917,0.0,1.0
2021-04-08,43.0,43.96,42.74,43.06,801887,31.2520990207205,31.9498203011831,31.0631328405952,31.2957066007494,1103322.40330925,0.0,1.0
2021-04-09,43.03,43.34,42.9,43.07,458976,31.273902810735,31.4992086408844,31.1794197206723,31.3029745307542,631508.558414422,0.0,1.0
2021-04-12,43.52,43.58,42.93,43.29,620809,31.6300313809711,31.673638961,31.2012235106868,31.4628689908603,854175.810152817,0.0,1.0
2021-04-13,43.3,43.57,43.02,43.42,566942,31.4701369208651,31.6663710309952,31.2666348807302,31.5573520809229,780059.796426369,0.0,1.0
2021-04-14,43.38,44.06,43.25,43.35,540441,31.5282803609036,32.0224996012313,31.433797270841,31.5064765708892,743596.869592417,0.0,1.0
2021-04-15,43.52,43.81,43.11,43.55,587585,31.6300313809711,31.8408013511108,31.3320462507735,31.6518351709855,808462.656644222,0.0,1.0
2021-04-16,43.69,43.98,43.34,43.78,595354,31.753586191053,31.9643561611928,31.4992086408844,31.8189975610964,819152.082649769,0.0,1.0
2021-04-19,43.5,43.87,43.25,43.87,624698,31.6154955209615,31.8844089311397,31.433797270841,31.8844089311397,859526.714739708,0.0,1.0
2021-04-20,43.46,43.89,43.3,43.35,810352,31.5864238009422,31.8989447911494,31.4701369208651,31.5064765708892,1114969.46099196,0.0,1.0
2021-04-21,44.11,44.38,43.33,43.55,526379,32.0588392512554,32.2550733613855,31.4919407108795,31.6518351709855,724248.857172543,0.0,1.0
2021-04-22,43.23,44.41,43.23,44.08,931596,31.4192614108313,32.2768771514,31.4192614108313,32.0370354612409,1281789.99987939,0.0,1.0
2021-04-23,43.0,43.53,42.535,43.31,1204924,31.2520990207205,31.6372993109759,30.9141402754964,31.4774048508699,1657864.06748706,0.0,1.0
2021-04-26,43.74,44.09,43.3,43.32,1307215,31.7899258410771,32.0443033912458,31.4701369208651,31.4846727808747,1798607.02997043,0.0,1.0
2021-04-27,44.01,44.2,43.29,43.96,810240,31.9861599512072,32.1242506212988,31.4628689908603,31.9498203011831,1114815.35934276,0.0,1.0
2021-04-28,44.64,44.92,43.77,44.14,958654,32.4440395415108,32.6475415816457,31.8117296310916,32.0806430412699,1319019.30723659,0.0,1.0
2021-04-29,45.04,45.48,44.61,45.0,443582,32.7347567417035,33.0545456619156,32.4222357514963,32.7056850216843,610327.837095157,0.0,1.0
2021-04-30,44.79,45.19,44.67,44.98,506026,32.5530584915831,32.8437756917758,32.4658433315252,32.6911491616746,696245.010153507,0.0,1.0
2021-05-03,44.94,45.461,44.68,45.08,628439,32.6620774416553,33.0407365949064,32.4731112615301,32.7638284617228,864673.985004449,0.0,1.0
2021-05-04,45.35,45.55,44.815,45.01,681881,32.9600625718529,33.1054211719493,32.5712283165951,32.7129529516891,938205.238008491,0.0,1.0
2021-05-05,43.68,45.09,43.28,45.09,619900,31.7463182610482,32.7710963917276,31.4556010608554,32.7710963917276,852925.110160663,0.0,1.0
2021-05-06,44.47,44.57,43.53,43.84,399390,32.3204847314289,32.3931640314771,31.6372993109759,31.8626051411253,549523.72922579,0.0,1.0
2021-05-07,44.46,44.76,44.03,44.3,686652,32.3132168014241,32.5312547015686,32.0006958112169,32.1969299213469,944769.693082818,0.0,1.0
2021-05-10,44.17,45.13,44.115,44.79,524404,32.1024468312843,32.8001681117469,32.0624732162578,32.5530584915831,721531.439697843,0.0,1.0
2021-05-11,43.31,43.92,42.99,43.92,572465,31.4774048508699,31.9207485811638,31.2448310907157,31.9207485811638,787658.934002458,0.0,1.0
2021-05-12,42.87,43.64,42.82,43.11,528969,31.1576159306579,31.7172465410289,31.1212762806338,31.3320462507735,727812.457810252,0.0,1.0
2021-05-13,43.57,43.964,42.885,42.97,580641,31.6663710309952,31.952727473185,31.1685178256651,31.2302952307061,798908.35439393,0.0,1.0
2021-05-14,43.51,43.65,43.18,43.29,549800,31.9716240911976,32.0744976230929,31.7291364803013,31.8099656839334,748219.669159257,0.48,1.0
2021-05-17,43.45,43.61,43.1,43.59,563395,31.927535434671,32.0451051854086,31.6703516049326,32.0304089665664,766721.026747872,0.0,1.0
2021-05-18,43.59,43.92,43.16,43.38,382269,32.0304089665664,32.2728965774626,31.7144402614591,31.8760986687233,520227.691360204,0.0,1.0
2021-05-19,43.27,43.27,42.22,43.15,554995,31.7952694650912,31.7952694650912,31.0237179758759,31.707092152038,755289.514887309,0.0,1.0
2021-05-20,43.98,44.065,42.78,43.16,611009,32.3169852339892,32.3794441640685,31.4352121034574,31.7144402614591,831518.646477498,0.0,1.0
2021-05-21,44.34,44.48,43.91,44.23,419680,32.5815171731487,32.6843907050441,32.2655484680415,32.5006879695166,571140.106862054,0.0,1.0
2021-05-24,45.08,45.27,44.32,44.59,835875,33.12527727031,33.2648913493108,32.5668209543065,32.7652199086762,1137537.49719624,0.0,1.0
2021-05-25,44.89,45.5094,44.81,45.18,851540,32.9856631913091,33.4408050888519,32.9268783159403,33.1987583645209,1158855.90592192,0.0,1.0
2021-05-26,45.5,45.63,44.81,44.96,540215,33.4338978659961,33.5294232884704,32.9268783159403,33.0370999572568,735175.497589793,0.0,1.0
2021-05-27,45.47,45.8,45.18,45.75,789656,33.4118535377328,33.654341148629,33.1987583645209,33.6176006015235,1074638.32497203,0.0,1.0
2021-05-28,45.68,45.81,45.45,45.77,765820,33.5661638355758,33.6616892580501,33.3971573188906,33.6322968203657,1042200.04917341,0.0,1.0
2021-06-01,47.14,47.2,45.74,46.0,887456,34.6389878110562,34.6830764675828,33.6102524921024,33.801303337051,1207733.78449145,0.0,1.0
2021-06-02,47.38,47.54,46.71,47.37,899837,34.8153424371625,34.9329121879001,34.3230191059489,34.8079943277414,1224583.01643736,0.0,1.0
2021-06-03,47.0,47.23,46.715,47.23,877322,34.5361142791608,34.705120795846,34.3266931606595,34.705120795846,1193942.48196824,0.0,1.0
2021-06-04,47.09,47.29,46.73,47.06,785265,34.6022472639507,34.7492094523726,34.3377153247911,34.5802029356874,1068662.63823635,0.0,1.0
2021-06-07,47.76,48.0,47.12,47.32,565234,35.0945705951642,35.2709252212706,34.624291592214,34.7712537806359,769223.711308775,0.0,1.0
2021-06-08,47.92,48.11,47.66,47.73,649415,35.2121403459018,35.3517544249027,35.0210895009533,35.0725262669009,883785.151777118,0.0,1.0
2021-06-09,48.19,48.5,48.04,48.2,602482,35.4105393002715,35.6383306923255,35.300317658955,35.4178874096926,819914.301044757,0.0,1.0
2021-06-10,48.53,48.73,48.16,48.25,443645,35.6603750205888,35.8073372090107,35.3884949720082,35.454627956798,603753.938021387,0.0,1.0
2021-06-11,48.51,48.66,48.16,48.5,441010,35.6456788017466,35.7559004430631,35.3884949720082,35.6383306923255,600167.98162227,0.0,1.0
2021-06-14,48.62,48.87,48.395,48.72,514359,35.7265080053787,35.9102107409061,35.561175543404,35.7999890995896,699988.215367563,0.0,1.0
2021-06-15,47.78,48.98,47.75,48.56,516707,35.1092668140064,35.9910399445382,35.0872224857431,35.6824193488521,703183.595111446,0.0,1.0
2021-06-16,47.05,47.87,47.05,47.74,483656,34.5728548262663,35.1753997987963,34.5728548262663,35.079874376322,658204.678622935,0.0,1.0
2021-06-17,46.3,47.07,46.16,47.0,519662,34.0217466196839,34.5875510451085,33.9188730877885,34.5361142791608,707205.037676679,0.0,1.0
2021-06-18,45.4,46.24,45.31,46.1,1068327,33.3604167717851,33.9776579631573,33.2942837869952,33.874784431262,1453880.09184049,0.0,1.0
2021-06-21,46.77,46.98,45.55,45.57,428531,34.3671077624755,34.5214180603186,33.4706384131016,33.4853346319438,583185.382037989,0.0,1.0
2021-06-22,45.8,46.65,45.8,46.65,463702,33.654341148629,34.2789304494224,33.654341148629,34.2789304494224,631049.394377021,0.0,1.0
2021-06-23,45.79,46.03,45.645,46.03,696435,33.6469930392079,33.8233476653143,33.540445452602,33.8233476653143,947774.400310891,0.0,1.0
2021-06-24,45.92,45.94,45.44,45.94,458440,33.7425184616822,33.7572146805244,33.3898092094695,33.7572146805244,623888.368732939,0.0,1.0
2021-06-25,46.56,46.78,45.775,45.94,1010069,34.2127974646325,34.3744558718966,33.6359708750763,33.7572146805244,1374597.11351041,0.0,1.0
2021-06-28,45.21,46.55,44.615,46.55,538375,33.2208026927842,34.2054493552114,32.7835901822289,34.2054493552114,732671.452134623,0.0,1.0
2021-06-29,45.1,45.59,44.99,45.2,482075,33.1399734891522,33.500030850786,33.0591442855201,33.2134545833631,656053.104783464,0.0,1.0
2021-06-30,45.17,45.6,44.79,44.99,709714,33.1914102550998,33.5073789602071,32.9121820970981,33.0591442855201,965845.715310466,0.0,1.0
2021-07-01,45.53,46.07,45.1,45.26,505542,33.4559421942594,33.8527401029987,33.1399734891522,33.2575432398897,687989.210596779,0.0,1.0
2021-07-02,45.4,45.85,45.12,45.61,339899,33.3604167717851,33.6910816957345,33.1546697079944,33.5147270696282,462566.601177815,0.0,1.0
2021-07-06,45.5,45.675,44.62,45.42,402484,33.4338978659961,33.5624897808653,32.7872642369394,33.3751129906273,547738.169010357,0.0,1.0
2021-07-07,45.09,45.59,44.99,45.28,534599,33.1326253797311,33.500030850786,33.0591442855201,33.2722394587319,727532.715374444,0.0,1.0
2021-07-08,44.94,45.33,44.23,44.54,558255,33.0224037384146,33.3089800058374,32.5006879695166,32.7284793615707,759726.030204622,0.0,1.0
2021-07-09,46.16,46.2,45.07,45.51,397751,33.9188730877885,33.9482655254729,33.1179291608889,33.4412459754172,541297.056434639,0.0,1.0
2021-07-12,46.9,46.945,45.79,46.03,369729,34.4626331849498,34.4956996773447,33.6469930392079,33.8233476653143,503162.077225506,0.0,1.0
2021-07-13,46.3,46.74,45.93,46.7,1078482,34.0217466196839,34.3450634342122,33.7498665711033,34.3156709965278,1467699.97314335,0.0,1.0
2021-07-14,46.83,47.01,46.08,46.2,645929,34.4111964190021,34.5434623885819,33.8600882124198,33.9482655254729,879041.074354984,0.0,1.0
2021-07-15,47.29,47.37,46.45,46.8,858832,34.7492094523726,34.8079943277414,34.1319682610004,34.3891520907388,1168779.54693231,0.0,1.0
2021-07-16,47.0,47.57,46.92,47.5,821795,34.5361142791608,34.9549565161634,34.477329403792,34.9035197502157,1118376.10588711,0.0,1.0
2021-07-19,45.86,46.57,45.37,46.28,1357776,33.6984298051556,34.2201455740536,33.3383724435218,34.0070504008417,1847789.57714147,0.0,1.0
2021-07-20,47.37,47.87,45.63,46.11,1178255,34.8079943277414,35.1753997987963,33.5294232884704,33.8821325406831,1603480.47705573,0.0,1.0
2021-07-21,48.15,48.58,47.535,47.57,640531,35.3811468625871,35.6971155676943,34.9292381331895,34.9549565161634,871694.967090302,0.0,1.0
2021-07-22,46.99,47.925,46.91,47.91,582275,34.5287661697397,35.2158144006124,34.4699812943709,35.2047922364807,792414.710548757,0.0,1.0
2021-07-23,47.08,47.38,46.74,47.32,477481,34.5948991545296,34.8153424371625,34.3450634342122,34.7712537806359,649801.156511152,0.0,1.0
2021-07-26,47.02,47.52,46.75,46.91,409545,34.550810498003,34.9182159690579,34.3524115436333,34.4699812943709,557347.443444576,0.0,1.0
2021-07-27,47.13,47.265,46.56,46.78,1168174,34.6316397016351,34.7308391788199,34.2127974646325,34.3744558718966,1589761.30192878,0.0,1.0
2021-07-28,47.55,48.02,46.76,47.49,1099097,34.9402602973212,35.2856214401128,34.3597596530544,34.8961716407946,1495754.80850115,0.0,1.0
2021-07-29,48.04,48.34,47.67,47.81,600423,35.300317658955,35.5207609415879,35.0284376103744,35.1313111422697,817112.21974465,0.0,1.0
2021-07-30,47.69,48.82,47.67,48.16,875697,35.0431338292166,35.8734701938006,35.0284376103744,35.3884949720082,1191731.02878093,0.0,1.0
2021-08-02,46.89,48.47,46.79,47.69,559548,34.4552850755287,35.6162863640622,34.3818039813177,35.0431338292166,761485.666494588,0.0,1.0
2021-08-03,46.54,47.19,46.19,47.14,623724,34.1981012457903,34.6757283581616,33.9409174160518,34.6389878110562,848822.417109292,0.0,1.0
2021-08-04,45.62,46.49,45.59,46.3,560778,33.5220751790493,34.1613606986848,33.500030850786,34.0217466196839,763159.566445598,0.0,1.0
2021-08-05,46.73,46.74,45.95,46.0,556096,34.3377153247911,34.3450634342122,33.7645627899455,33.801303337051,756787.859477605,0.0,1.0
2021-08-06,47.2,47.425,46.7,46.95,443434,34.6830764675828,34.8484089295575,34.3156709965278,34.4993737320553,603466.789330604,0.0,1.0
2021-08-09,46.65,47.01,46.62,47.01,261565,34.2789304494224,34.5434623885819,34.2568861211591,34.5434623885819,355962.309500984,0.0,1.0
2021-08-10,45.92,46.86,45.85,46.8,403561,33.7425184616822,34.4332407472654,33.6910816957345,34.3891520907388,549203.852138194,0.0,1.0
2021-08-11,46.38,46.53,45.92,46.24,510665,34.0805314950527,34.1907531363692,33.7425184616822,33.9776579631573,694961.071937454,0.0,1.0
2021-08-12,45.81,46.61,45.56,46.43,507847,33.6616892580501,34.249538011738,33.4779865225227,34.1172720421582,691126.071887089,0.0,1.0
2021-08-13,45.9,45.93,45.325,45.5,308272,34.0952277138949,34.117512176453,33.668108848198,33.7981015464536,415004.848148691,0.5,1.0
2021-08-16,45.55,46.3,45.49,45.89,488672,33.8352423173837,34.3923538813363,33.7906733922675,34.0877995597089,657864.642765212,0.0,1.0
2021-08-17,45.77,45.78,45.09,45.16,361196,33.9986617094765,34.0060898636625,33.4935472248262,33.5455443041284,486252.696099271,0.0,1.0
2021-08-18,45.13,45.6,44.96,45.48,404988,33.5232598415703,33.8723830883139,33.3969812204077,33.7832452380815,545206.776619486,0.0,1.0
2021-08-19,45.22,45.49,44.7,45.015,273863,33.5901132292446,33.7906733922675,33.2038492115709,33.4378360684309,368682.438653348,0.0,1.0
2021-08-20,45.16,45.425,44.61,44.97,565908,33.5455443041284,33.7423903900583,33.1369958238966,33.4044093745938,761842.021351694,0.0,1.0
2021-08-23,45.67,45.79,45.12,45.39,536669,33.9243801676161,34.0135180178485,33.5158316873843,33.7163918504072,722479.618165484,0.0,1.0
2021-08-24,45.72,45.899,45.17,45.67,511990,33.9615209385463,34.0944848984763,33.5529724583144,33.9243801676161,689256.021317695,0.0,1.0
2021-08-25,45.25,45.94,45.23,45.7,671160,33.6123976918027,34.124940330639,33.5975413834306,33.9466646301742,903535.364494588,0.0,1.0
2021-08-26,45.04,45.41,44.9,45.27,572808,33.456406453896,33.7312481587793,33.3524122952915,33.6272540001748,771131.004626938,0.0,1.0
2021-08-27,45.67,46.02,45.07,45.39,659268,33.9243801676161,34.1843655641273,33.4786909164541,33.7163918504072,887526.003754125,0.0,1.0
2021-08-30,45.55,45.8,44.78,45.8,791564,33.8352423173837,34.0209461720346,33.2632744450591,34.0209461720346,1065626.77641813,0.0,1.0
2021-08-31,45.69,45.995,45.07,45.55,1086842,33.9392364759882,34.1657951786622,33.4786909164541,33.8352423173837,1463138.71896124,0.0,1.0
2021-09-01,46.33,46.51,45.54,45.86,729355,34.4146383438944,34.548345119243,33.8278141631977,34.0655150971508,981879.187929777,0.0,1.0
2021-09-02,46.46,46.56,45.73,46.33,994074,34.5112043483128,34.5854858901731,33.9689490927323,34.4146383438944,1338251.70439924,0.0,1.0
2021-09-03,46.26,46.425,45.26,46.34,785131,34.3626412645921,34.4852058086617,33.6198258459887,34.4220664980804,1056966.48230079,0.0,1.0
2021-09-07,45.95,46.39,45.83,46.26,863727,34.1323684848251,34.4592072690106,34.0432306345927,34.3626412645921,1162774.73295312,0.0,1.0
2021-09-08,46.24,46.51,45.7,45.74,528217,34.3477849562201,34.548345119243,33.9466646301742,33.9763772469184,711101.286768039,0.0,1.0
2021-09-09,44.87,46.1,44.85,45.92,762643,33.3301278327334,34.2437907976156,33.3152715243614,34.110084022267,1026692.47420026,0.0,1.0
2021-09-10,43.13,44.91,43.05,44.91,1054172,32.0376290043636,33.3598404494776,31.9782037708753,33.3598404494776,1419157.40249715,0.0,1.0
2021-09-13,44.19,44.52,43.25,43.4,897573,32.8250133480831,33.0701424362222,32.126766854596,32.2381891673865,1208339.21526238,0.0,1.0
2021-09-14,43.83,44.43,43.53,44.43,528027,32.5575997973859,33.0032890485479,32.3347551718049,33.0032890485479,710845.503170606,0.0,1.0
2021-09-15,44.91,44.93,43.755,43.89,1146031,33.3598404494776,33.3746967578496,32.5018886409907,32.6021687225021,1542820.69447985,0.0,1.0
2021-09-16,44.57,45.31,44.54,44.91,764887,33.1072832071524,33.6569666169189,33.0849987445943,33.3598404494776,1029713.4131089,0.0,1.0
2021-09-17,44.15,44.84,43.96,44.66,1452829,32.795300731339,33.3078433701753,32.6541658018044,33.1741365948267,1955841.20040424,0.0,1.0
2021-09-20,43.84,44.0,43.16,43.5,569090,32.565027951572,32.6838784185485,32.0599134669217,32.3124707092468,766125.723493987,0.0,1.0
2021-09-21,43.85,44.3,43.84,44.25,540434,32.572456105758,32.9067230441295,32.565027951572,32.8695822731993,727548.172083062,0.0,1.0
2021-09-22,44.43,44.84,43.94,44.13,514193,33.0032890485479,33.3078433701753,32.6393094934323,32.7804444229669,692221.764818473,0.0,1.0
2021-09-23,44.52,44.88,44.315,44.42,803769,33.0701424362222,33.3375559869195,32.9178652754086,32.9958608943619,1082057.50697963,0.0,1.0
2021-09-24,44.51,44.94,44.38,44.52,564432,33.0627142820362,33.3821249120357,32.9661482776178,33.0701424362222,759854.986668469,0.0,1.0
2021-09-27,44.76,45.5,44.66,44.76,627495,33.2484181366871,33.7981015464536,33.1741365948267,33.2484181366871,844752.255115815,0.0,1.0
2021-09-28,44.83,45.2,44.33,44.55,773546,33.3004152159893,33.5752569208725,32.9290075066876,33.0924268987803,1041370.4140046,0.0,1.0
2021-09-29,45.17,45.46,44.8,44.98,443028,33.5529724583144,33.7683889297094,33.2781307534312,33.4118375287798,596417.345284744,0.0,1.0
2021-09-30,43.86,45.45,43.83,45.45,727447,32.579884259944,33.7609607755234,32.5575997973859,33.7609607755234,979310.582119755,0.0,1.0
2021-10-01,45.29,45.6,43.9,43.96,370719,33.6421103085468,33.8723830883139,32.6095968766882,32.6541658018044,499072.839248569,0.0,1.0
2021-10-04,45.21,45.65,44.875,45.27,720249,33.5826850750586,33.9095238592441,33.3338419098264,33.6272540001748,969620.422465376,0.0,1.0
2021-10-05,44.65,45.35,44.39,45.35,815908,33.1667084406407,33.686679233663,32.9735764318038,33.686679233663,1098399.38639676,0.0,1.0
2021-10-06,45.11,45.11,43.84,44.21,577771,33.5084035331982,33.5084035331982,32.565027951572,32.8398696564552,777812.341437814,0.0,1.0
2021-10-07,45.23,45.855,45.08,45.49,455219,33.5975413834306,34.0618010200578,33.4861190706401,33.7906733922675,612829.228633801,0.0,1.0
2021-10-08,45.47,45.85,45.2,45.2,320099,33.7758170838955,34.0580869429647,33.5752569208725,33.5752569208725,430926.703974243,0.0,1.0
2021-10-11,45.84,45.91,45.39,45.49,331985,34.0506587887787,34.1026558680809,33.7163918504072,33.7906733922675,446927.987337946,0.0,1.0
2021-10-12,46.23,46.53,45.65,45.9,425500,34.340356802034,34.563201427615,33.9095238592441,34.0952277138949,572820.635306704,0.0,1.0
2021-10-13,45.98,46.1,45.43,46.1,472855,34.1546529473832,34.2437907976156,33.7461044671513,34.2437907976156,636571.331393539,0.0,1.0
2021-10-14,46.54,46.68,46.2,46.26,313831,34.5706295818011,34.6746237404055,34.3180723394759,34.3626412645921,422488.537717833,0.0,1.0
2021-10-15,46.55,47.09,46.37,46.91,341763,34.5780577359871,34.9791780620329,34.4443509606385,34.8454712866843,460091.418999588,0.0,1.0
2021-10-18,46.33,46.885,46.18,46.45,400889,34.4146383438944,34.8269009012192,34.3032160311039,34.5037761941268,539688.582062206,0.0,1.0
2021-10-19,45.75,46.55,45.61,46.55,548452,33.9838054011044,34.5780577359871,33.8798112424999,34.5780577359871,738342.239894788,0.0,1.0
2021-10-20,46.95,47.05,45.68,45.8,471264,34.8751839034285,34.9494654452888,33.9318083218022,34.0209461720346,634429.480322392,0.0,1.0
2021-10-21,46.17,47.04,45.92,46.96,427483,34.2957878769178,34.9420372911027,34.110084022267,34.8826120576145,575490.208326241,0.0,1.0
2021-10-22,46.4,46.82,46.215,46.41,358848,34.4666354231966,34.77861789901,34.329214570755,34.4740635773826,483091.749326768,0.0,1.0
2021-10-25,45.94,46.58,45.69,46.45,463510,34.124940330639,34.6003421985452,33.9392364759882,34.5037761941268,623990.817088156,0.0,1.0
2021-10-26,45.59,46.14,45.47,46.02,545448,33.8649549341279,34.2735034143597,33.7758170838955,34.1843655641273,734298.166596405,0.0,1.0
2021-10-27,44.88,45.95,44.78,45.32,845107,33.3375559869195,34.1323684848251,33.2632744450591,33.664394771105,1137707.94040456,0.0,1.0
2021-10-28,45.38,45.42,44.66,44.89,615676,33.7089636962212,33.7386763129653,33.1741365948267,33.3449841411055,828841.169125945,0.0,1.0
2021-10-29,44.84,45.47,44.84,45.23,814837,33.3078433701753,33.7758170838955,33.3078433701753,33.5975413834306,1096957.57464491,0.0,1.0
2021-11-01,45.82,45.98,44.675,44.91,571862,34.0358024804066,34.1546529473832,33.1852788261058,33.3598404494776,769857.471557608,0.0,1.0
2021-11-02,45.39,46.1,44.845,46.1,838943,33.7163918504072,34.2437907976156,33.3115574472683,34.2437907976156,1129409.78201201,0.0,1.0
2021-11-03,46.76,46.84,45.42,45.42,616990,34.7340489738938,34.7934742073821,33.7386763129653,33.7386763129653,830610.114636623,0.0,1.0
2021-11-04,46.1,46.88,45.7,46.82,1113428,34.2437907976156,34.8231868241262,33.9466646301742,34.77861789901,1498929.57538959,0.0,1.0
2021-11-05,47.05,47.66,46.69,46.7,595777,34.9494654452888,35.4025828506368,34.6820518945916,34.6894800487776,802052.549097818,0.0,1.0
2021-11-08,46.82,47.15,46.55,47.15,588565,34.77861789901,35.0237469871491,34.5780577359871,35.0237469871491,792343.542230999,0.0,1.0
2021-11-09,46.79,47.21,46.54,46.99,492914,34.7563334364519,35.0683159122653,34.5706295818011,34.9048965201726,663575.348135296,0.0,1.0
2021-11-10,47.07,47.24,46.66,46.66,541909,34.9643217536609,35.0906003748234,34.6597674320335,34.6597674320335,729533.860536827,0.0,1.0
2021-11-11,47.24,47.309,46.581,46.88,356134,35.0906003748234,35.1418546387071,34.6010850139638,34.8231868241262,479438.082571839,0.0,1.0
2021-11-12,47.25,47.27,46.6,46.79,1186193,35.4694362383112,35.4844497562956,34.9814969038159,35.1241253246683,1580166.62214275,0.5,1.0
2021-11-15,47.28,47.575,47.14,47.25,527858,35.4919565152879,35.7134059055588,35.3868618893966,35.4694362383112,703176.964314433,0.0,1.0
2021-11-16,46.6,47.61,46.45,47.39,789167,34.9814969038159,35.7396795620316,34.8688955189323,35.5745308642025,1051275.25849211,0.0,1.0
2021-11-17,46.15,46.83,45.09,46.29,504738,34.6436927491653,35.1541523606373,33.8479762959884,34.7487873750566,672378.053594221,0.0,1.0
2021-11-18,46.3,46.44,45.94,46.19,415503,34.7562941340488,34.8613887599401,34.4860508103284,34.6737197851342,553505.181703299,0.0,1.0
2021-11-19,45.51,46.26,45.19,45.98,670252,34.1632601736622,34.7262670980799,33.9230438859107,34.5160778462973,892864.684603962,0.0,1.0
2021-11-22,45.83,46.24,45.21,45.65,543336,34.4034764614138,34.7112535800954,33.9380574038952,34.2683547995535,723795.716050049,0.0,1.0
2021-11-23,46.01,46.3712,45.77,45.95,451477,34.538598123274,34.8097422580735,34.3584359074604,34.4935575693206,601427.327648321,0.0,1.0
2021-11-24,46.39,46.53,45.8,45.95,428247,34.8238549649789,34.9289495908702,34.3809561844371,34.4935575693206,570481.882318282,0.0,1.0
2021-11-26,44.1,45.19,43.19,45.18,296671,33.1048071557571,33.9230438859107,32.4216920874637,33.9155371269185,395205.174838929,0.0,1.0
2021-11-29,43.95,44.6,43.63,44.45,565645,32.9922057708736,33.4801451053688,32.751989483122,33.3675437204853,753514.267055983,0.0,1.0
2021-11-30,43.2,43.54,42.71,43.39,908706,32.4291988464559,32.6844286521919,32.0613676558364,32.5718272673084,1210517.08325783,0.0,1.0
2021-12-01,42.23,44.73,42.22,44.08,545169,31.7010432242091,33.5777329722679,31.6935364652169,33.0897936377726,726237.515502911,0.0,1.0
2021-12-02,43.51,43.8,42.62,42.62,1095700,32.6619083752152,32.87960438599,31.9938068249063,31.9938068249063,1459617.92716853,0.0,1.0
2021-12-03,42.53,43.8,42.4,43.62,1159380,31.9262459939762,32.87960438599,31.8286581270771,32.7444827241298,1544448.14493077,0.0,1.0
2021-12-06,44.1,44.72,43.045,43.24,1195005,33.1048071557571,33.5702262132757,32.3128440820763,32.4592258824249,1591905.37652279,0.0,1.0
2021-12-07,44.02,44.65,43.78,44.35,636777,33.0447530838192,33.51767890033,32.8645908680056,33.292476130563,848271.538567668,0.0,1.0
2021-12-08,44.44,44.715,43.8037,44.18,1578681,33.3600369614931,33.5664728337795,32.8823818868172,33.164861227695,2103012.76707159,0.0,1.0
2021-12-09,44.25,44.52,43.51,44.09,1090737,33.2174085406406,33.420091033431,32.6619083752152,33.0973003967648,1453006.55199965,0.0,1.0
2021-12-10,44.28,44.51,43.67,44.51,731476,33.2399288176173,33.4125842744387,32.782016519091,33.4125842744387,974423.184168592,0.0,1.0
2021-12-13,43.9,44.15,43.32,44.02,1414959,32.9546719759124,33.1423409507183,32.5192799543627,33.0447530838192,1884913.31806923,0.0,1.0
2021-12-14,44.04,44.3,43.65,44.18,1222361,33.0597666018037,33.2549423356018,32.7670030011065,33.164861227695,1628347.2018542,0.0,1.0
2021-12-15,44.28,44.52,43.49,44.19,1045088,33.2399288176173,33.420091033431,32.6468948572307,33.1723679866872,1392196.02105385,0.0,1.0
2021-12-16,43.73,44.75,43.6,44.41,1175068,32.8270570730444,33.5927464902524,32.7294692061453,33.3375166845164,1565346.64455788,0.0,1.0
2021-12-17,43.54,44.25,43.33,44.0,1842391,32.6844286521919,33.2174085406406,32.526786713355,33.0297395658347,2454309.51214197,0.0,1.0
2021-12-20,42.12,43.02,41.87,42.98,1090069,31.6184688752945,32.2940771845957,31.4307999004886,32.2640501486267,1452116.68727815,0.0,1.0
2021-12-21,43.64,43.65,42.53,42.58,753773,32.7594962421143,32.7670030011065,31.9262459939762,31.9637797889373,1004125.74958073,0.0,1.0
2021-12-22,43.79,43.94,43.43,43.54,1519250,32.8720976269978,32.9846990118813,32.6018543032773,32.6844286521919,2023842.78164715,0.0,1.0
2021-12-23,43.81,44.24,43.635,44.15,1029939,32.8871111449823,33.2099017816484,32.7557428626181,33.1423409507183,1372015.5410149,0.0,1.0
2021-12-27,44.1,44.11,43.39,43.74,1509208,33.1048071557571,33.1123139147493,32.5718272673084,32.8345638320366,2010465.50390267,0.0,1.0
2021-12-28,44.54,44.88,43.9,44.02,1822928,33.4351045514154,33.6903343571514,32.9546719759124,33.0447530838192,2428382.21113213,0.0,1.0
2021-12-29,44.8,44.81,44.07,44.66,940468,33.6302802852135,33.6377870442058,33.0822868787804,33.5251856593222,1252828.28577926,0.0,1.0
2021-12-30,44.9,45.4289,44.87,44.9,771699,33.7053478751359,34.1023803582352,33.6828275981592,33.7053478751359,1028005.56245142,0.0,1.0
2021-12-31,44.59,45.07,44.58,44.87,710509,33.4726383463766,33.8329627780039,33.4651315873844,33.6828275981592,946492.355402559,0.0,1.0
2022-01-03,45.57,45.69,44.77,44.79,646095,34.2083007276157,34.2983818355225,33.6077600082368,33.6227735262213,860684.352152915,0.0,1.0
2022-01-04,46.46,46.985,45.8,45.8,616699,34.8764022779246,35.2705071250169,34.3809561844371,34.3809561844371,821524.975875608,0.0,1.0
2022-01-05,45.95,46.73,45.8,46.34,854656,34.4935575693206,35.0790847707149,34.3809561844371,34.7863211700178,1138515.30451962,0.0,1.0
2022-01-06,46.61,46.79,46.03,46.39,470972,34.9890036628081,35.1241253246683,34.5536116412585,34.8238549649789,627397.256908293,0.0,1.0
2022-01-07,46.85,47.4,46.23,46.56,856685,35.1691658786217,35.5820376231947,34.7037468211032,34.9514698678469,1141218.20200454,0.0,1.0
2022-01-10,46.81,47.44,46.65,47.05,1157079,35.1391388426528,35.6120646591636,35.019030698777,35.3193010584665,1541382.90731974,0.0,1.0
2022-01-11,46.81,46.98,46.1,46.98,705335,35.1391388426528,35.2667537455208,34.6061589542041,35.2667537455208,939599.900209377,0.0,1.0
2022-01-12,46.7,47.18,46.5,47.06,729809,35.0565644937382,35.4168889253655,34.9064293138935,35.3268078174587,972202.51876329,0.0,1.0
2022-01-13,47.13,47.435,46.7,46.85,776786,35.3793551304043,35.6083112796675,35.0565644937382,35.1691658786217,1034782.12208956,0.0,1.0
2022-01-14,47.29,47.32,46.6,47.0,964130,35.4994632742801,35.5219835512568,34.9814969038159,35.2817672635053,1284349.21248608,0.0,1.0
2022-01-18,46.92,47.24,46.62,47.1,957673,35.2217131915674,35.4619294793189,34.9965104218003,35.3568348534276,1275747.63088917,0.0,1.0
2022-01-19,45.5,47.23,45.5,47.22,586638,34.15575341467,35.4544227203267,34.15575341467,35.4469159613344,781479.73127525,0.0,1.0
2022-01-20,44.08,46.06,44.0,45.32,688378,33.0897936377726,34.5761319182352,33.0297395658347,34.0206317528098,917010.924037982,0.0,1.0
2022-01-21,43.36,44.17,43.06,43.97,959807,32.5493069903317,33.1573544687027,32.3241042205646,33.007219288858,1278590.40231983,0.0,1.0
2022-01-24,43.27,43.36,41.39,42.72,1574005,32.4817461594016,32.5493069903317,31.0704754688613,32.0688744148286,2096783.71402108,0.0,1.0
2022-01-25,42.94,43.315,41.915,42.73,1053636,32.2340231126578,32.5155265748666,31.4645803159537,32.0763811738209,1403583.0923703,0.0,1.0
2022-01-26,42.72,43.85,42.32,43.19,949453,32.0688744148286,32.9171381809512,31.7686040551392,32.4216920874637,1264797.49913657,0.0,1.0
2022-01-27,41.79,43.39,41.6499,42.995,735090,31.3707458285508,32.5718272673084,31.2655761350695,32.2753102871151,979237.512167849,0.0,1.0
2022-01-28,42.61,42.62,40.855,41.76,857391,31.986300065914,31.9938068249063,30.6688638627768,31.348225551574,1142158.68777307,0.0,1.0
2022-01-31,43.12,43.13,41.9,42.32,998861,32.369144774518,32.3766515335103,31.4533201774653,31.7686040551392,1330615.51734004,0.0,1.0
2022-02-01,43.4,43.55,42.695,43.09,1031199,32.5793340263006,32.6919354111841,32.050107517348,32.3466244975413,1373694.02836384,0.0,1.0
2022-02-02,43.35,43.855,43.28,43.4,873573,32.5418002313394,32.9208915604473,32.4892529183938,32.5793340263006,1163715.26101159,0.0,1.0
2022-02-03,42.84,43.3,42.72,43.22,468232,32.1589555227355,32.5042664363783,32.0688744148286,32.4442123644404,623747.212990758,0.0,1.0
2022-02-04,42.61,42.965,41.93,42.7,998280,31.986300065914,32.2527900101384,31.475840454442,32.0538608968442,1329841.54817359,0.0,1.0
2022-02-07,42.62,43.05,42.41,42.66,840531,31.9938068249063,32.3165974615724,31.8361648860693,32.0238338608752,1119698.92848489,0.0,1.0
2022-02-08,42.08,42.84,41.76,42.76,939252,31.5884418393256,32.1589555227355,31.348225551574,32.0989014507976,1251208.41227425,0.0,1.0
2022-02-09,41.93,43.16,41.39,43.02,1582088,31.475840454442,32.399171810487,31.0704754688613,32.2940771845957,2107551.34357781,0.0,1.0
2022-02-10,41.33,42.28,41.16,41.3,861375,31.0254349149079,31.7385770191703,30.8978200120399,31.0029146379312,1147465.90491448,0.0,1.0
2022-02-11,42.16,42.49,41.47,41.47,839433,31.6484959112635,31.8962189580072,31.1305295407992,31.1305295407992,1118236.24665224,0.0,1.0
2022-02-14,42.03,42.74,41.69,42.31,1035722,31.5509080443644,32.0838879328131,31.2956782386284,31.761097296147,1379719.2650934,0.0,1.0
2022-02-15,43.26,43.56,42.365,42.5,1297355,32.4742394004093,32.6994421701764,31.8023844706043,31.9037257169995,1728249.17030367,0.0,1.0
2022-02-16,43.92,44.4,43.37,43.47,2491779,32.9696854938968,33.3300099255241,32.5568137493239,32.6318813392463,3319380.57766001,0.0,1.0
2022-02-17,43.97,44.13,43.44,43.58,1338340,33.007219288858,33.1273274327338,32.6093610622696,32.7144556881608,1782846.63379276,0.0,1.0
2022-02-18,43.13,44.03,43.11,43.47,1238055,32.751989483122,33.4354300241563,32.7368019155435,33.0101781319572,1630353.2393816,0.5,1.0
2022-02-22,43.02,43.45,42.57,43.02,912450,32.6684578614401,32.9949905643787,32.3267375909229,32.6684578614401,1201574.9003669,0.0,1.0
2022-02-23,42.24,43.81,42.23,43.54,813824,32.076142725877,33.2683667807924,32.0685489420877,33.0633346184821,1071697.6181886,0.0,1.0
2022-02-24,42.63,42.74,40.95,41.51,1281203,32.3723002936585,32.4558319153405,31.0965446170611,31.5217965092603,1687173.39807636,0.0,1.0
2022-02-25,43.84,43.87,42.95,42.95,717394,33.2911481321602,33.313929483528,32.6153013749152,32.6153013749152,944712.174994586,0.0,1.0
2022-02-28,43.6,44.08,42.82,43.07,1698716,33.1088973212177,33.4733989431027,32.5165821856547,32.7064267803864,2236982.30966262,0.0,1.0
2022-03-01,43.49,43.96,43.07,43.79,1123165,33.0253656995358,33.3822735376314,32.7064267803864,33.2531792132139,1479058.4393343,0.0,1.0
2022-03-02,43.79,44.22,43.49,43.7,1042226,33.2531792132139,33.5797119161525,33.0253656995358,33.1848351591104,1372472.57615189,0.0,1.0
2022-03-03,43.85,43.98,43.21,43.98,615890,33.2987419159495,33.39746110521,32.8127397534362,33.39746110521,811044.950832339,0.0,1.0
2022-03-04,43.95,44.06,43.035,43.28,975985,33.3746797538422,33.4582113755242,32.679848537124,32.8658962399611,1285242.0177923,0.0,1.0
2022-03-07,43.84,44.63,43.55,43.87,798255,33.2911481321602,33.8910570515125,33.0709284022714,33.313929483528,1051195.32258466,0.0,1.0
2022-03-08,43.72,44.43,43.57,44.05,730456,33.200022726689,33.7391813757271,33.0861159698499,33.4506175917349,961913.086111459,0.0,1.0
2022-03-09,44.74,45.07,44.315,44.45,642012,33.9745886731945,34.2251835382404,33.6518528621505,33.7543689433057,845444.139332952,0.0,1.0
2022-03-10,44.54,44.69,44.0,44.12,486323,33.8227129974091,33.9366197542482,33.4126486727885,33.5037740782598,640422.500160152,0.0,1.0
2022-03-11,44.19,45.08,44.11,44.65,356352,33.5569305647847,34.2327773220297,33.4961802944705,33.9062446190911,469268.035394316,0.0,1.0
2022-03-14,43.73,44.765,43.505,44.48,421511,33.2076165104782,33.9935731326677,33.0367563752197,33.7771502946735,555073.744126858,0.0,1.0
2022-03-15,43.66,44.27,43.27,43.91,446452,33.1544600239533,33.6176808350988,32.8583024561718,33.3443046186851,587917.713210151,0.0,1.0
2022-03-16,43.85,44.31,42.81,44.055,666966,33.2987419159495,33.6480559702559,32.5089884018654,33.4544144836295,878305.227681634,0.0,1.0
2022-03-17,44.6,44.73,43.53,43.54,759066,33.8682757001447,33.9669948894052,33.0557408346928,33.0633346184821,999588.638634336,0.0,1.0
2022-03-18,44.61,44.7,44.13,44.52,924302,33.875869483934,33.9442135380374,33.511367862049,33.8075254298306,1217182.40293597,0.0,1.0
2022-03-21,44.54,44.96,44.34,44.67,371552,33.8227129974091,34.1416519165585,33.6708373216237,33.9214321866696,489284.407234502,0.0,1.0
2022-03-22,44.66,45.1,44.44,44.84,381418,33.9138384028804,34.2479648896082,33.7467751595164,34.0505265110872,502276.612798663,0.0,1.0
2022-03-23,43.79,44.62,43.72,44.6,474106,33.2531792132139,33.8834632677233,33.200022726689,33.8682757001447,624334.341293602,0.0,1.0
2022-03-24,44.46,44.46,43.64,44.06,449069,33.761962727095,33.761962727095,33.1392724563748,33.4582113755242,591363.953019739,0.0,1.0
2022-03-25,45.5,45.5,44.45,44.57,585328,34.551716241179,34.551716241179,33.7543689433057,33.8454943487769,770798.874767884,0.0,1.0
2022-03-28,45.32,45.53,44.91,45.53,726494,34.4150281329722,34.5744975925469,34.1036829976121,34.5744975925469,956695.660767327,0.0,1.0
2022-03-29,46.83,47.01,45.59,45.88,861265,35.561689485152,35.6983775933588,34.6200602952825,34.8402800251713,1134171.08506164,0.0,1.0
2022-03-30,46.56,46.99,46.29,46.83,424015,35.3566573228417,35.6831900257803,35.1516251605314,35.561689485152,558371.178014214,0.0,1.0
2022-03-31,45.74,46.94,45.74,46.61,676529,34.7339670521215,35.6452211068339,34.7339670521215,35.394626241788,890898.422675562,0.0,1.0
2022-04-01,46.59,46.595,45.87,46.07,467705,35.3794386742095,35.3832355661041,34.832686241382,34.9845619171674,615905.078389062,0.0,1.0
2022-04-04,45.65,46.54,45.23,46.54,380777,34.6656229980181,35.3414697552631,34.3466840788687,35.3414697552631,501432.501328298,0.0,1.0
2022-04-05,44.63,46.14,44.59,45.58,542209,33.8910570515125,35.0377184036923,33.8606819163555,34.6124665114932,714016.905203612,0.0,1.0
2022-04-06,44.46,44.81,44.11,44.5,313154,33.761962727095,34.0277451597194,33.4961802944705,33.792337862252,412382.033371138,0.0,1.0
2022-04-07,43.32,44.28,42.83,44.28,570704,32.8962713751182,33.6252746188881,32.5241759694439,33.6252746188881,751541.018071115,0.0,1.0
2022-04-08,43.18,43.62,42.98,43.43,556190,32.7899584020684,33.1240848887963,32.638082726283,32.9798029968001,732428.016696875,0.0,1.0
2022-04-11,43.16,43.7,42.89,43.18,499223,32.7747708344898,33.1848351591104,32.5697386721795,32.7899584020684,657410.078892941,0.0,1.0
2022-04-12,42.99,43.6,42.675,43.09,410565,32.6456765100722,33.1088973212177,32.4064723207102,32.721614347965,540659.322668788,0.0,1.0
2022-04-13,43.48,43.5,42.82,43.1,440724,33.0177719157465,33.032959483325,32.5165821856547,32.7292081317542,580374.701506165,0.0,1.0
2022-04-14,43.67,44.07,43.58,43.62,457307,33.1620538077426,33.4658051593134,33.0937097536392,33.1240848887963,602212.299810493,0.0,1.0
2022-04-18,43.35,44.0,43.15,43.67,253716,32.919052726486,33.4126486727885,32.7671770507006,33.1620538077426,334110.118276604,0.0,1.0
2022-04-19,44.23,44.34,43.46,43.46,403088,33.5873056999417,33.6708373216237,33.0025843481679,33.0025843481679,530813.111336613,0.0,1.0
2022-04-20,44.86,45.06,44.46,44.46,545944,34.0657140786658,34.2175897544512,33.761962727095,33.761962727095,718935.401836708,0.0,1.0
2022-04-21,44.87,45.495,44.73,45.35,556591,34.073307862455,34.5479193492844,33.9669948894052,34.43780948434,732956.080190818,0.0,1.0
2022-04-22,43.89,44.73,43.87,44.73,527864,33.3291170511066,33.9669948894052,33.313929483528,33.9669948894052,695126.454279435,0.0,1.0
2022-04-25,43.97,44.05,42.85,43.79,585884,33.3898673214207,33.4506175917349,32.5393635370225,33.2531792132139,771531.052579932,0.0,1.0
2022-04-26,43.12,44.07,43.0,43.68,455847,32.7443956993328,33.4658051593134,32.6532702938615,33.1696475915319,600289.67462058,0.0,1.0
2022-04-27,42.46,43.28,42.44,42.96,1189749,32.2432059692409,32.8658962399611,32.2280184016624,32.6228951587044,1566740.68292686,0.0,1.0
2022-04-28,43.0,43.15,42.23,42.74,541932,32.6532702938615,32.7671770507006,32.0685489420877,32.4558319153405,713652.133164155,0.0,1.0
2022-04-29,40.84,42.74,40.74,42.74,963686,31.0130129953792,32.4558319153405,30.9370751574865,32.4558319153405,1269045.87586714,0.0,1.0
2022-05-02,40.06,41.31,39.29,40.98,671831,30.4206978598161,31.3699208334749,29.8359765080423,31.1193259684289,884711.783537062,0.0,1.0
2022-05-03,40.78,40.88,39.7201,40.07,574672,30.9674502926435,31.0433881305363,30.1625851488188,30.4282916436054,756766.34461466,0.0,1.0
2022-05-04,41.19,41.3,39.99,40.83,489542,31.2787954280036,31.3623270496856,30.3675413732912,31.0054192115899,644661.493643939,0.0,1.0
2022-05-05,40.3,41.149,39.87,40.99,347951,30.6029486707586,31.2476609144676,30.27641596782,31.1269197522182,458205.039352909,0.0,1.0
2022-05-06,39.68,40.375,39.33,39.97,628578,30.1321340758238,30.6599020491781,29.8663516431994,30.3523538057127,827753.353852621,0.0,1.0
2022-05-09,38.33,39.56,38.15,39.33,531609,29.1069732642724,30.0410086703526,28.9702851560655,29.8663516431994,700058.119578218,0.0,1.0
2022-05-10,37.55,38.96,37.19,38.57,1052100,28.5146581287093,29.5853816429964,28.2412819122956,29.2892240752149,1385475.3166486,0.0,1.0
2022-05-11,37.33,38.49,37.27,37.71,651498,28.3475948853454,29.2284738049007,28.3020321826097,28.6361586693376,857935.935601108,0.0,1.0
2022-05-12,38.29,38.31,37.33,37.38,1029307,29.0765981291153,29.0917856966938,28.3475948853454,28.3855638042917,1355459.9769543,0.0,1.0
2022-05-13,38.84,38.89,37.72,38.62,1021723,29.4942562375251,29.5322251564715,28.6437524531269,29.3271929941612,1345472.8608993,0.0,1.0
2022-05-16,38.79,39.12,38.305,38.93,610295,29.4562873185788,29.7068821836247,29.0879888047992,29.5626002916286,803677.082381955,0.0,1.0
2022-05-17,40.14,40.19,38.92,39.18,753012,30.4814481301303,30.5194170490766,29.5550065078393,29.7524448863603,991616.328429039,0.0,1.0
2022-05-18,39.35,40.41,39.11,40.04,772039,29.8815392107779,30.6864802924405,29.6992883998354,30.4055102922376,1016672.34862662,0.0,1.0
2022-05-19,38.62,39.44,38.465,38.91,760597,29.3271929941612,29.9498832648814,29.2094893454275,29.54741272405,1001604.76135061,0.0,1.0
2022-05-20,38.19,38.7,37.545,38.7,791295,29.3803494806861,29.7727029301532,28.8841377651835,29.7727029301532,1028563.53257015,0.5,1.0
2022-05-23,38.67,38.905,38.15,38.7,558491,29.7496233154787,29.9304136304292,29.34957666112,29.7727029301532,725953.627747723,0.0,1.0
2022-05-24,38.73,38.8,37.69,38.74,802920,29.7957825448278,29.8496349790684,28.9956892361105,29.8034757497193,1043674.27011572,0.0,1.0
2022-05-25,38.78,39.1,38.555,38.73,579594,29.8342485692853,30.0804311258137,29.6611514592263,29.7957825448278,753384.328343365,0.0,1.0
2022-05-26,38.54,39.29,38.52,39.14,546457,29.649611651889,30.2266020187525,29.634225242106,30.1112039453798,710311.25221022,0.0,1.0
2022-05-27,39.52,39.53,38.73,38.74,506563,30.4035457312573,30.4112389361488,29.7957825448278,29.8034757497193,658455.100498968,0.0,1.0
2022-05-31,39.29,39.47,38.96,39.15,949188,30.2266020187525,30.3650797067997,29.9727262573326,30.1188971502713,1233800.49457306,0.0,1.0
2022-06-01,38.82,39.48,38.0,39.48,543046,29.8650213888514,30.3727729116912,29.2341785877474,30.3727729116912,705877.469348458,0.0,1.0
2022-06-02,39.07,39.08,38.26,38.82,441047,30.0573515111392,30.0650447160307,29.4342019149267,29.8650213888514,573294.23331307,0.0,1.0
2022-06-03,38.35,38.81,38.17,38.81,574485,29.5034407589503,29.8573281839599,29.3649630709031,29.8573281839599,746743.402913656,0.0,1.0
2022-06-06,38.32,38.78,38.155,38.78,559796,29.4803611442758,29.8342485692853,29.3534232635658,29.8342485692853,727649.929898,0.0,1.0
2022-06-07,39.09,39.09,38.09,38.17,586731,30.0727379209222,30.0727379209222,29.303417431771,29.3649630709031,762661.346310056,0.0,1.0
2022-06-08,38.26,38.79,37.945,38.69,588317,29.4342019149267,29.8419417741768,29.191865960844,29.7650097252617,764722.905858209,0.0,1.0
2022-06-09,37.06,38.09,37.06,38.06,751430,28.5110173279452,29.303417431771,28.5110173279452,29.2803378170964,976745.076462237,0.0,1.0
2022-06-10,36.6,36.91,36.34,36.7,759324,28.1571299029356,28.3956192545725,27.9571065757563,28.2340619518507,987006.07966093,0.0,1.0
2022-06-13,34.04,35.82,33.91,35.71,1380121,26.1876694507084,27.5570599213976,26.0876577871188,27.472434667591,1793948.06125939,0.0,1.0
2022-06-14,33.64,34.405,33.14,34.19,1290646,25.8799412550479,26.4684714292486,25.4952810104723,26.3030675240811,1677644.1264731,0.0,1.0
2022-06-15,34.22,34.7,33.675,33.78,1178352,26.3261471387556,26.6954209735482,25.9068674721682,25.9876461235291,1531678.95125219,0.0,1.0
2022-06-16,33.2,33.4993,32.85,33.42,845710,25.5414402398214,25.7716978622243,25.2721780686184,25.7106907474347,1099294.78276736,0.0,1.0
2022-06-17,33.81,34.13,33.36,33.5,1333382,26.0107257382036,26.256908294732,25.6645315180856,25.7722363865667,1733194.44731162,0.0,1.0
2022-06-21,33.74,34.46,33.71,34.04,1057798,25.9568733039631,26.5107840561519,25.9337936892885,26.1876694507084,1374977.02832147,0.0,1.0
2022-06-22,33.72,34.23,33.23,33.23,774018,25.94148689418,26.3338403436472,25.5645198544959,25.5645198544959,1006106.05191854,0.0,1.0
2022-06-23,33.87,34.02,33.47,33.76,781033,26.0568849675527,26.1722830409254,25.7491567718922,25.9722597137461,1015224.48838153,0.0,1.0
2022-06-24,34.49,34.97,33.91,34.14,1370730,26.5338636708265,26.9031375056191,26.0876577871188,26.2646014996235,1781741.18501934,0.0,1.0
2022-06-27,34.78,35.08,34.23,34.5,842262,26.7569666126803,26.9877627594257,26.3338403436472,26.541556875718,1094812.90551514,0.0,1.0
2022-06-28,35.07,35.63,34.8,35.19,1177646,26.9800695545342,27.4108890284589,26.7723530224634,27.0723880132324,1530761.25828813,0.0,1.0
2022-06-29,34.78,35.08,34.5093,35.08,767479,26.7569666126803,26.9877627594257,26.5487115562671,26.9877627594257,997606.343289678,0.0,1.0
2022-06-30,34.19,34.5,33.67,34.05,995269,26.3030675240811,26.541556875718,25.9030208697225,26.1953626555999,1293698.80827954,0.0,1.0
2022-07-01,34.72,34.84,33.96,33.96,685703,26.7108073833313,26.8031258420294,26.1261238115763,26.1261238115763,891309.941265833,0.0,1.0
2022-07-05,34.89,34.93,33.73,34.15,823939,26.841591866487,26.872364686053,25.9491800990715,26.2722947045151,1070995.78344652,0.0,1.0
2022-07-06,34.14,35.03,34.11,34.65,742382,26.2646014996235,26.9492967349682,26.241521884949,26.6569549490907,964984.048220314,0.0,1.0
2022-07-07,34.29,34.65,34.185,34.49,406532,26.3799995729962,26.6569549490907,26.2992209216354,26.5338636708265,528429.966097104,0.0,1.0
2022-07-08,33.57,34.32,33.53,34.21,463992,25.8260888208073,26.4030791876708,25.7953160012413,26.3184539338641,603119.254644967,0.0,1.0
2022-07-11,33.18,33.72,32.88,33.56,684799,25.5260538300384,25.94148689418,25.295257683293,25.8183956159158,890134.878320353,0.0,1.0
2022-07-12,33.66,33.79,33.1,33.16,630801,25.8953276648309,25.9953393284206,25.4645081909063,25.5106674202553,819945.664902196,0.0,1.0
2022-07-13,33.28,33.54,33.03,33.36,546880,25.6029858789535,25.8030092061328,25.4106557566657,25.6645315180856,710861.088079619,0.0,1.0
2022-07-14,33.05,33.1,32.62,32.64,681596,25.4260421664487,25.4645081909063,25.0952343561137,25.1106207658967,885971.463923925,0.0,1.0
2022-07-15,33.72,33.81,33.15,33.64,1094207,25.94148689418,26.0107257382036,25.5029742153638,25.8799412550479,1422303.20839003,0.0,1.0
2022-07-18,33.74,34.265,33.63,34.15,604391,25.9568733039631,26.3607665607675,25.8722480501564,26.2722947045151,785616.668895422,0.0,1.0
2022-07-19,34.62,34.745,34.1099,34.11,622368,26.6338753344161,26.73004039556,26.2414449529001,26.241521884949,808984.043420746,0.0,1.0
2022-07-20,34.44,34.78,34.24,34.51,1106011,26.4953976463689,26.7569666126803,26.3415335485387,26.5492500806095,1437646.61879759,0.0,1.0
2022-07-21,34.24,34.36,33.59,34.36,863358,26.3415335485387,26.4338520072368,25.8414752305904,26.4338520072368,1122234.50717204,0.0,1.0
2022-07-22,34.63,34.78,34.21,34.48,753038,26.6415685393077,26.7569666126803,26.3184539338641,26.526170465935,978835.232674992,0.0,1.0
2022-07-25,35.03,35.24,34.61,34.62,1147508,26.9492967349682,27.1108540376899,26.6261821295246,26.6338753344161,1491586.42747964,0.0,1.0
2022-07-26,34.59,35.3,34.54,34.97,682639,26.6107957197416,27.157013267039,26.572329695284,26.9031375056191,887327.205795757,0.0,1.0
2022-07-27,34.54,35.05,34.21,34.74,762313,26.572329695284,26.9646831447512,26.3184539338641,26.7261937931143,990891.326501682,0.0,1.0
2022-07-28,35.07,35.15,34.43,34.76,652983,26.9800695545342,27.0416151936663,26.4877044414774,26.7415802028973,848778.901911743,0.0,1.0
2022-07-29,35.57,35.78,34.885,35.08,756513,27.3647297991098,27.5262871018316,26.8377452640412,26.9877627594257,983352.20583378,0.0,1.0
2022-08-01,35.31,35.55,35.07,35.38,685889,27.1647064719305,27.3493433893268,26.9800695545342,27.2185589061711,891551.713066563,0.0,1.0
2022-08-02,34.22,35.39,34.19,35.16,970637,26.3261471387556,27.2262521110626,26.3030675240811,27.0493083985578,1261680.942712,0.0,1.0
2022-08-03,33.88,34.59,33.86,34.5,836176,26.0645781724442,26.6107957197416,26.0491917626612,26.541556875718,1086902.0282074,0.0,1.0
2022-08-04,33.14,33.9,32.95,33.88,898264,25.4952810104723,26.0799645822272,25.3491101175336,26.0645781724442,1167607.01510889,0.0,1.0
2022-08-05,33.18,33.23,32.83,33.06,673694,25.5260538300384,25.5645198544959,25.2567916588354,25.4337353713402,875700.061938104,0.0,1.0
2022-08-08,33.63,33.95,33.32,33.46,700379,25.8722480501564,26.1184306066848,25.6337586985195,25.7414635670007,910386.516252407,0.0,1.0
2022-08-09,33.55,33.65,33.214,33.65,624899,25.8107024110243,25.8876344599394,25.5522107266695,25.8876344599394,812273.95969841,0.0,1.0
2022-08-10,34.48,34.5,33.99,34.0,730287,26.526170465935,26.541556875718,26.1492034262509,26.1568966311424,949262.381930955,0.0,1.0
2022-08-11,35.35,35.47,34.68,34.8,1135598,27.1954792914966,27.2877977501947,26.6800345637652,26.7723530224634,1476105.23314262,0.0,1.0
2022-08-12,35.46,35.72,35.055,35.65,905035,27.2801045453032,27.4801278724825,26.9685297471969,27.4262754382419,1176408.28856447,0.0,1.0
2022-08-15,35.06,35.36,34.97,35.36,687629,26.9723763496427,27.2031724963881,26.9031375056191,27.2031724963881,893813.449266933,0.0,1.0
2022-08-16,35.21,35.4699,34.82,35.0,555622,27.0877744230154,27.2877208181458,26.7877394322464,26.9262171202936,722224.362713893,0.0,1.0
2022-08-17,34.53,34.92,34.36,34.92,516294,26.5646364903925,26.8646714811615,26.4338520072368,26.8646714811615,671103.925191961,0.0,1.0
2022-08-18,34.23,34.95,33.97,34.68,1378625,26.3338403436472,26.8877510958361,26.1338170164678,26.6800345637652,1792003.48806642,0.0,1.0
2022-08-19,33.54,33.77,32.9525,33.7,1206661,26.1876694507084,26.3672509645326,25.7289558012662,26.3125957211948,1545437.63492116,0.5,1.0
2022-08-22,32.28,33.51,32.19,33.17,716762,25.2038750706281,26.1642457749922,25.1336040434796,25.8987774502087,917996.82767684,0.0,1.0
2022-08-23,32.3,32.6,32.17,32.27,695274,25.2194908544389,25.4537276116009,25.1179882596688,25.1960671787227,890475.954872311,0.0,1.0
2022-08-24,31.92,32.31,31.84,32.3,876881,24.9227909620338,25.2272987463443,24.8603278267906,25.2194908544389,1123070.10730214,0.0,1.0
2022-08-25,32.12,32.48,31.93,32.03,709570,25.0789488001418,25.3600329087361,24.9305988539392,25.0086777729932,908785.634582544,0.0,1.0
2022-08-26,31.53,32.25,31.53,32.12,1011896,24.6182831777232,25.1804513949119,24.6182831777232,25.0789488001418,1295991.30246704,0.0,1.0
2022-08-29,31.32,31.4492,30.88,31.33,728928,24.4543174477098,24.5551954111276,24.1107702038723,24.4621253396152,933578.498308816,0.0,1.0
2022-08-30,30.79,31.41,30.75,31.41,1011221,24.0404991767237,24.5245884748584,24.0092676091021,24.5245884748584,1295126.79254788,0.0,1.0
2022-08-31,30.41,31.125,30.395,30.97,691431,23.7437992843185,24.3020635555546,23.7320874464604,24.1810412310209,885554.011732521,0.0,1.0
2022-09-01,30.08,30.38,29.64,30.13,747222,23.4861388514404,23.7203756086023,23.1425916076028,23.5251783109673,957008.638251388,0.0,1.0
2022-09-02,30.09,30.57,29.979,30.5,940164,23.4939467433458,23.8687255548049,23.4072791431958,23.8140703114671,1204120.15354604,0.0,1.0
2022-09-06,29.99,30.23,29.61,30.13,876962,23.4158678242918,23.6032572300213,23.1191679318866,23.5251783109673,1123173.84849243,0.0,1.0
2022-09-07,30.74,30.74,29.82,29.96,703290,24.0014597171967,24.0014597171967,23.2831336619,23.3924441485756,900742.490445704,0.0,1.0
2022-09-08,30.98,31.33,30.361,30.42,922671,24.1888491229263,24.4621253396152,23.7055406139821,23.7516071762239,1181715.89870754,0.0,1.0
2022-09-09,31.33,31.53,31.08,31.21,654081,24.4621253396152,24.6182831777232,24.2669280419803,24.3684306367504,837717.796205289,0.0,1.0
2022-09-12,31.87,31.96,31.55,31.64,736579,24.8837515025068,24.9540225296554,24.633898961534,24.7041699886826,943377.558148141,0.0,1.0
2022-09-13,30.54,31.3,30.44,31.04,849590,23.8453018790887,24.438701663899,23.7672229600347,24.2356964743587,1088117.01070364,0.0,1.0
2022-09-14,30.35,30.51,30.01,30.38,813646,23.6969519328861,23.8218782033725,23.4314836081026,23.7203756086023,1042081.53731915,0.0,1.0
2022-09-15,29.65,30.64,29.605,30.42,1298470,23.1503994995082,23.9233807981427,23.1152639859339,23.7516071762239,1663022.51072677,0.0,1.0
2022-09-16,30.34,30.35,29.235,29.5,2813086,23.6891440409807,23.6969519328861,22.8263719854341,23.0332811209272,3602875.18588057,0.0,1.0
2022-09-19,30.3,30.31,29.87,29.92,789313,23.6579124733591,23.6657203652645,23.322173121427,23.361212580954,1010916.91529976,0.0,1.0
2022-09-20,29.66,29.97,29.389,29.97,730730,23.1582073914136,23.400252040481,22.9466135207773,23.400252040481,935886.419604131,0.0,1.0
2022-09-21,28.79,30.04,28.79,29.95,971372,22.4789207956439,23.4549072838188,22.4789207956439,23.3846362566702,1244089.96918657,0.0,1.0
2022-09-22,28.39,28.705,28.16,28.7,846488,22.1666051194279,22.412553714448,21.9870236056037,22.4086497684953,1084144.10734178,0.0,1.0
2022-09-23,27.51,28.155,27.24,28.0,1205867,21.4795106317528,21.983119659651,21.268697550307,21.8620973351173,1544420.71510513,0.0,1.0
2022-09-26,26.41,27.32,26.23,27.32,1116070,20.6206425221589,21.3311606855502,20.4801004678617,21.3311606855502,1429412.71923636,0.0,1.0
2022-09-27,26.53,27.18,26.11,27.08,1566376,20.7143372250237,21.2218501988746,20.3864057649969,21.1437712798206,2006144.57651094,0.0,1.0
2022-09-28,27.82,28.03,26.585,26.83,2013706,21.7215552808202,21.8855210108335,20.7572806305034,20.9485739821857,2579064.90560858,0.0,1.0
2022-09-29,26.66,27.52,26.44,27.52,1425176,20.8158398197939,21.4873185236582,20.6440661978751,21.4873185236582,1825301.90897559,0.0,1.0
2022-09-30,26.96,27.3,26.9,26.97,1261702,21.0500765769558,21.3155449017394,21.0032292255235,21.0578844688612,1615931.69486318,0.0,1.0
2022-10-03,26.98,27.48,26.63,27.46,1348843,21.0656923607666,21.4560869560366,20.7924161440777,21.4404711722258,1727538.00429447,0.0,1.0
2022-10-04,27.77,28.22,27.17,27.36,1779528,21.6825158212932,22.0338709570361,21.2140423069692,21.3623922531718,2279140.15916316,0.0,1.0
2022-10-05,26.09,27.19,25.53,27.18,1458444,20.3707899811861,21.22965809078,19.9335480344838,21.2218501988746,1867910.08081388,0.0,1.0
2022-10-06,25.57,26.08,25.25,25.99,1603259,19.9647796021054,20.3629820892807,19.7149270611326,20.2927110621321,2053382.67924965,0.0,1.0
2022-10-07,24.72,25.39,24.51,25.29,1110378,19.3011087901465,19.8242375478082,19.1371430601331,19.7461586287542,1422122.65929576,0.0,1.0
2022-10-10,25.16,25.52,24.72,24.72,2611186,19.644656033984,19.9257401425784,19.3011087901465,19.3011087901465,3344290.663392,0.0,1.0
2022-10-11,25.44,25.57,24.7562,25.14,1216919,19.8632770073352,19.9647796021054,19.329373358844,19.6290402501732,1558575.62418163,0.0,1.0
2022-10-12,25.34,25.48,25.08,25.38,683511,19.7851980882812,19.8945085749568,19.5821928987408,19.8164296559028,875410.428680962,0.0,1.0
2022-10-13,25.77,25.97,24.68,24.93,1240425,20.1209374402134,20.2770952783213,19.2698772225249,19.4650745201598,1588681.0614556,0.0,1.0
2022-10-14,25.82,26.25,25.665,26.09,910611,20.1599768997404,20.4957162516725,20.0389545752067,20.3707899811861,1166269.98815176,0.0,1.0
2022-10-17,26.7,26.96,26.26,26.26,1030899,20.8470713874155,21.0500765769558,20.5035241435779,20.5035241435779,1320329.4980136,0.0,1.0
2022-10-18,26.4,27.19,26.15,27.01,1284005,20.6128346302535,21.22965809078,20.4176373326185,21.0891160364828,1644496.38334789,0.0,1.0
2022-10-19,25.43,25.97,25.08,25.92,1033784,19.8554691154298,20.2770952783213,19.5821928987408,20.2380558187943,1324024.47744589,0.0,1.0
2022-10-20,25.65,25.96,25.36,25.48,906949,20.0272427373486,20.2692873864159,19.800813872092,19.8945085749568,1161579.86174585,0.0,1.0
2022-10-21,25.99,26.025,25.4,25.6,936206,20.2927110621321,20.320038683801,19.8320454397136,19.9882032778216,1199050.92353114,0.0,1.0
2022-10-24,26.14,26.3408,26.0,26.28,1316657,20.4098294407131,20.5666119101735,20.3005189540375,20.5191399273887,1686315.60983772,0.0,1.0
2022-10-25,27.41,27.67,26.2,26.37,1101310,21.4014317126988,21.6044369022392,20.4566767921455,20.5894109545373,1410508.76900391,0.0,1.0
2022-10-26,27.81,28.7,27.415,28.41,1472391,21.7137473889148,22.4086497684953,21.4053356586515,22.1822209032387,1885772.77687702,0.0,1.0
2022-10-27,27.75,28.31,27.7,28.14,801955,21.6669000374824,22.1041419841847,21.6278605779554,21.9714078217929,1027108.22551918,0.0,1.0
2022-10-28,28.25,28.27,27.523,27.66,827699,22.0572946327523,22.0729104165631,21.4896608912298,21.5966290103338,1060079.99345849,0.0,1.0
2022-10-31,28.23,28.29,27.7599,27.94,882812,22.0416788489415,22.0885262003739,21.6746298504687,21.815249983685,1130666.26779188,0.0,1.0
2022-11-01,28.22,28.6,28.2,28.53,648464,22.0338709570361,22.3305708494413,22.0182551732253,22.2759156061035,830523.792922385,0.0,1.0
2022-11-02,27.99,28.95,27.855,28.08,1251446,21.854289443212,22.6038470661303,21.7488829024891,21.9245604703605,1602796.26711358,0.0,1.0
2022-11-03,27.58,27.93,26.9,27.54,1599011,21.5341658750906,21.8074420917796,21.0032292255235,21.502934307469,2047942.03015836,0.0,1.0
2022-11-04,28.44,28.44,27.73,27.81,752170,22.2056445789549,22.2056445789549,21.6512842536716,21.7137473889148,963345.816147742,0.0,1.0
2022-11-07,28.33,28.865,27.84,28.69,502216,22.1197577679955,22.5374799849344,21.737171064631,22.4008418765899,643215.871947106,0.0,1.0
2022-11-08,28.39,28.67,28.13,28.31,744513,22.1666051194279,22.3852260927791,21.9635999298875,22.1041419841847,953539.071775801,0.0,1.0
2022-11-09,27.84,28.37,27.765,28.18,491090,21.737171064631,22.1509893356171,21.6786118753405,22.0026393894145,628966.186968363,0.0,1.0
2022-11-10,29.95,29.95,28.98,28.98,556329,23.3846362566702,23.3846362566702,22.6272707418465,22.6272707418465,712521.390844698,0.0,1.0
2022-11-11,30.29,30.48,29.69,30.0,964667,23.6501045814537,23.7984545276563,23.1816310671298,23.4236757161972,1235502.50398952,0.0,1.0
2022-11-14,29.36,30.39,29.35,30.04,677498,22.9239706342516,23.7281835005077,22.9161627423462,23.4549072838188,867709.246245481,0.0,1.0
2022-11-15,29.47,29.975,29.19,29.89,768312,23.009857445211,23.4041559864337,22.7912364718598,23.3377889052378,984019.77039247,0.0,1.0
2022-11-16,28.7,29.455,28.69,29.38,499531,22.4086497684953,22.9981456073529,22.4008418765899,22.9395864180624,639777.043601975,0.0,1.0
2022-11-17,28.48,28.51,28.02,28.16,664652,22.2368761465765,22.2602998222927,21.8777131189281,21.9870236056037,851256.661917159,0.0,1.0
2022-11-18,28.23,28.6,27.9308,28.29,590592,22.4320734442115,22.726082199945,22.1943236611967,22.4797505397358,743239.906086445,0.5,1.0
2022-11-21,28.41,28.56,28.1,28.1,446552,22.5751047307846,22.6942974695955,22.3287730705754,22.3287730705754,561970.474613124,0.0,1.0
2022-11-22,29.05,29.08,28.44,28.64,712442,23.0836604163777,23.1074989641399,22.5989432785467,22.7578669302946,896583.978740045,0.0,1.0
2022-11-23,28.75,28.98,28.56,28.78,334617,22.8452749387559,23.028037138266,22.6942974695955,22.8691134865181,421104.091580869,0.0,1.0
2022-11-25,29.25,29.27,28.885,28.89,245434,23.2425840681256,23.2584764333004,22.9525484036857,22.9565214949794,308870.325216767,0.0,1.0
2022-11-28,28.76,29.21,28.62,28.93,625187,22.8532211213433,23.210799337776,22.7419745651198,22.988306225329,786776.534674475,0.0,1.0
2022-11-29,29.29,29.3,28.61,28.75,465779,23.2743687984752,23.2823149810626,22.7340283825324,22.8452749387559,586166.998904554,0.0,1.0
2022-11-30,29.8,29.8,28.71,29.06,850442,23.6796241104322,23.6796241104322,22.8134902084064,23.0916065989651,1070252.27604162,0.0,1.0
2022-12-01,29.34,30.37,29.105,30.0,804802,23.3140997114121,24.1325565179137,23.1273644206084,23.8385477621801,1012815.89133985,0.0,1.0
2022-12-02,29.36,29.49,28.89,29.05,692308,23.3299920765869,23.433292450223,22.9565214949794,23.0836604163777,871246.02585693,0.0,1.0
2022-12-05,28.29,29.17,28.135,29.17,641600,22.4797505397358,23.1790146074265,22.3565847096312,23.1790146074265,807431.73586006,0.0,1.0
2022-12-06,27.71,28.3179,27.41,28.26,849508,22.018871949667,22.5019203891547,21.7804864720452,22.4559119919737,1069076.86887002,0.0,1.0
2022-12-07,27.63,27.88,27.26,27.6,910510,21.9553024889679,22.1539570536527,21.6612937332343,21.9314639412057,1145845.80707285,0.0,1.0
2022-12-08,27.82,28.17,27.69,27.78,635920,22.1062799581284,22.3843963486871,22.0029795844922,22.0744952277788,800283.649420398,0.0,1.0
2022-12-09,28.65,28.69,27.6,27.71,1156990,22.765813112882,22.7975978432316,21.9314639412057,22.018871949667,1456032.48764453,0.0,1.0
2022-12-12,28.65,28.8,28.105,28.64,553808,22.765813112882,22.8850058516929,22.3327461618691,22.7578669302946,696948.49559412,0.0,1.0
2022-12-13,29.29,29.99,28.8,29.65,1000599,23.2743687984752,23.8306015795927,22.8850058516929,23.5604313716213,1259219.74356272,0.0,1.0
2022-12-14,29.46,29.78,29.03,29.16,1115055,23.4094539024609,23.6637317452575,23.067768051203,23.1710684248391,1403258.71918553,0.0,1.0
2022-12-15,28.94,29.325,28.8057,29.14,1233961,22.9962524079164,23.3021804375311,22.8895351757677,23.1551760596643,1552897.86816336,0.0,1.0
2022-12-16,27.83,28.51,27.46,28.4,1883846,22.1142261407157,22.6545665566585,21.8202173849822,22.5671585481972,2370755.99419113,0.0,1.0
2022-12-19,27.44,27.96,27.26,27.81,792532,21.8043250198074,22.2175265143519,21.6612937332343,22.098333775541,997374.514471079,0.0,1.0
2022-12-20,27.5,27.73,27.24,27.26,539322,21.8520021153318,22.0347643148418,21.6454013680595,21.6612937332343,678718.358241144,0.0,1.0
2022-12-21,27.82,28.125,27.68,27.76,635666,22.1062799581284,22.3486385270438,21.9950334019048,22.058602862604,799963.999076089,0.0,1.0
2022-12-22,27.67,27.71,27.04,27.55,555238,21.9870872193175,22.018871949667,21.4864777163117,21.8917330282687,698748.101863258,0.0,1.0
2022-12-23,27.78,27.84,27.38,27.55,432619,22.0744952277788,22.1221723233031,21.756647924283,21.8917330282687,544436.268915278,0.0,1.0
2022-12-27,28.14,28.215,27.62,27.83,519848,22.3605578009249,22.4201541703304,21.9473563063805,22.1142261407157,654210.992866865,0.0,1.0
2022-12-28,27.21,28.24,27.155,28.12,633230,21.6215628202974,22.4400196267989,21.5778588160667,22.3446654357502,796898.37608894,0.0,1.0
2022-12-29,28.03,28.16,27.21,27.24,699232,22.2731497924636,22.3764501660997,21.6215628202974,21.6454013680595,879959.643904147,0.0,1.0
2022-12-30,27.98,28.03,27.58,27.76,545137,22.2334188795266,22.2731497924636,21.9155715760309,22.058602862604,686036.337580339,0.0,1.0
2023-01-03,28.1,28.7,27.695,28.44,602811,22.3287730705754,22.805544025819,22.0069526757859,22.5989432785467,758617.101193169,0.0,1.0
2023-01-04,28.57,28.74,28.2,28.32,579442,22.7022436521829,22.8373287561685,22.4082348964493,22.503589087498,729208.011050847,0.0,1.0
2023-01-05,27.46,28.3,27.44,28.3,599718,21.8202173849822,22.4876967223232,21.8043250198074,22.4876967223232,754724.666094954,0.0,1.0
2023-01-06,28.27,28.39,27.52,27.52,462853,22.4638581745611,22.5592123656098,21.8678944805065,21.8678944805065,582484.727615391,0.0,1.0
2023-01-09,27.92,28.485,27.76,28.26,1489351,22.1857417840023,22.63470110019,22.058602862604,22.4559119919737,1874297.48010429,0.0,1.0
2023-01-10,28.3,28.33,27.305,27.92,1971273,22.4876967223232,22.5115352700854,21.6970515548776,22.1857417840023,2480779.89439537,0.0,1.0
2023-01-11,29.34,29.41,28.6322,28.67,630071,23.3140997114121,23.3697229895239,22.7516689078764,22.7817054780568,792922.882239844,0.0,1.0
2023-01-12,30.0,30.2,29.31,29.66,596298,23.8385477621801,23.997471413928,23.29026116365,23.5683775542087,750420.712640089,0.0,1.0
2023-01-13,29.86,29.98,29.5283,29.69,424907,23.7273012059566,23.8226553970053,23.4637263295328,23.5922161019709,534730.97972115,0.0,1.0
2023-01-17,29.91,30.07,29.68,29.81,476979,23.7670321188936,23.8941710402919,23.5842699193835,23.6875702930196,600261.817236276,0.0,1.0
2023-01-18,29.36,30.025,29.12,30.01,648249,23.3299920765869,23.8584132186486,23.1392836944895,23.8464939447675,815799.275778597,0.0,1.0
2023-01-19,28.88,29.32,28.84,29.11,721235,22.948575312392,23.2982073462374,22.9167905820425,23.1313375119021,907649.669596369,0.0,1.0
2023-01-20,29.19,29.19,28.58,28.99,530641,23.1949069726012,23.1949069726012,22.7101898347702,23.0359833208534,667793.615568139,0.0,1.0
2023-01-23,29.43,29.64,29.04,29.19,389653,23.3856153546987,23.5524851890339,23.0757142337903,23.1949069726012,490365.022090211,0.0,1.0
2023-01-24,28.82,29.31,28.8,28.98,636857,22.9008982168677,23.29026116365,22.8850058516929,23.028037138266,801462.831989759,0.0,1.0
2023-01-25,29.19,29.29,28.57,28.71,514331,23.1949069726012,23.2743687984752,22.7022436521829,22.8134902084064,647268.03637257,0.0,1.0
2023-01-26,29.14,29.37,28.92,29.3,561335,23.1551760596643,23.3379382591743,22.9803600427416,23.2823149810626,706420.96859259,0.0,1.0
2023-01-27,30.23,30.34,29.11,29.11,581836,24.0213099616902,24.1087179701515,23.1313375119021,23.1313375119021,732220.778469252,0.0,1.0
2023-01-30,29.82,30.2787,29.79,29.98,458934,23.695516475607,24.0600078708908,23.6716779278448,23.8226553970053,577552.799665213,0.0,1.0
2023-01-31,30.37,30.45,29.56,29.8,2514147,24.1325565179137,24.1961259786128,23.4889157283348,23.6796241104322,3163968.32359314,0.0,1.0
2023-02-01,30.45,30.595,29.685,30.23,1030236,24.1961259786128,24.31134562613,23.5882430106772,24.0213099616902,1296516.89810711,0.0,1.0
2023-02-02,31.58,31.88,30.83,30.83,1376911,25.0940446109883,25.3324300886101,24.4980809169338,24.4980809169338,1732795.57178118,0.0,1.0
2023-02-03,30.8,31.2495,30.51,31.14,934552,24.4742423691716,24.8314232764749,24.2438030741372,24.744412577143,1176101.844781,0.0,1.0
2023-02-06,29.99,30.51,29.65,30.5,675723,23.8306015795927,24.2438030741372,23.5604313716213,24.2358568915498,850374.368532679,0.0,1.0
2023-02-07,29.84,30.21,29.39,29.69,1263070,23.7114088407818,24.0054175965154,23.3538306243491,23.5922161019709,1589530.55270069,0.0,1.0
2023-02-08,29.69,30.32,29.39,29.43,1039133,23.5922161019709,24.0928256049767,23.3538306243491,23.3856153546987,1307713.46941937,0.0,1.0
2023-02-09,29.31,30.06,29.23,29.86,855874,23.29026116365,23.8862248577045,23.2266917029508,23.7273012059566,1077088.2629325,0.0,1.0
2023-02-10,29.68,29.755,29.15,29.22,475297,23.5842699193835,23.643866288789,23.1631222422517,23.2187455203634,598145.077554674,0.0,1.0
2023-02-13,30.21,30.21,29.71,29.77,404212,24.0054175965154,24.0054175965154,23.6081084671457,23.6557855626701,508687.027455526,0.0,1.0
2023-02-14,29.93,30.28,29.7,30.13,525680,23.7829244840684,24.0610408746271,23.6001622845583,23.9418481358162,661550.366126738,0.0,1.0
2023-02-15,30.08,30.09,29.59,29.75,409977,23.9021172228793,23.9100634054666,23.512754276097,23.6398931974953,515942.083498595,0.0,1.0
2023-02-16,29.3,29.75,29.28,29.75,686074,23.2823149810626,23.6398931974953,23.2664226158878,23.6398931974953,863400.749296218,0.0,1.0
2023-02-17,28.42,28.85,28.22,28.7,953596,22.9803600427416,23.3280572566184,22.8186404083803,23.2067675308475,1179320.0049779,0.5,1.0
2023-02-21,27.64,28.4,27.53,28.17,554275,22.3496534687325,22.9641880793055,22.2607076698338,22.77821049979,685476.444698936,0.0,1.0
2023-02-22,27.34,27.86,27.23,27.63,1133059,22.1070740171906,22.52754506653,22.0181282182919,22.3415674870145,1401263.37098756,0.0,1.0
2023-02-23,27.35,27.7,27.085,27.53,525273,22.1151599989086,22.3981693590409,21.9008814833799,22.2607076698338,649609.433108736,0.0,1.0
2023-02-24,27.05,27.115,26.73,27.06,676233,21.8725805473667,21.9251394285341,21.6138291323886,21.8806665290847,836302.904926426,0.0,1.0
2023-02-27,26.69,27.4364,26.56,27.38,570897,21.5814852055163,22.1850228809527,21.4763674431815,22.1394179440628,706033.008613574,0.0,1.0
2023-02-28,26.5,26.91,26.445,26.67,1960649,21.4278515528731,21.7593768033138,21.3833786534237,21.5653132420802,2424750.7208922,0.0,1.0
2023-03-01,26.87,26.9,26.23,26.37,1362363,21.7270328764415,21.7512908215957,21.2095300464853,21.3227337905382,1684845.51103581,0.0,1.0
2023-03-02,27.15,27.16,26.51,26.73,748131,21.9534403645473,21.9615263462654,21.4359375345912,21.6138291323886,925219.752016706,0.0,1.0
2023-03-03,27.19,27.57,27.0344,27.37,573893,21.9857842914196,22.2930515967061,21.8599664158865,22.1313319623448,709738.186419387,0.0,1.0
2023-03-06,26.88,27.45,26.8,27.36,1128050,21.7351188581596,22.1960198160893,21.670431004415,22.1232459806267,1395068.6995492,0.0,1.0
2023-03-07,26.07,26.97,25.849,26.87,687761,21.0801543389963,21.8078926936222,20.901454143027,21.7270328764415,850559.677204607,0.0,1.0
2023-03-08,26.21,26.44,25.8202,26.07,595209,21.1933580830492,21.3793356625647,20.878166515679,21.0801543389963,736099.858685325,0.0,1.0
2023-03-09,25.21,25.68,25.18,25.5,1916310,20.3847599112427,20.7648010519917,20.3605019660885,20.6192533810666,2369916.31544092,0.0,1.0
2023-03-10,23.62,25.16,23.58,25.12,1388469,19.0990888180703,20.3443300026523,19.066744891198,20.3119860757801,1717131.01564149,0.0,1.0
2023-03-13,23.22,23.58,22.64,23.13,1729367,18.7756495493477,19.066744891198,18.3066626096999,18.7028757138851,2138722.37199885,0.0,1.0
2023-03-14,22.48,24.04,22.21,23.86,2086166,18.1772869022108,19.438700050229,17.9589653958231,19.2931523793038,2579978.62564936,0.0,1.0
2023-03-15,22.48,22.61,21.51,22.0,1748229,18.1772869022108,18.2824046645457,17.3929466755585,17.7891597797437,2162049.16231036,0.0,1.0
2023-03-16,21.72,22.235,21.1241,22.18,1582157,17.5627522916379,17.9791803501182,17.0809086410584,17.9347074506689,1956666.55597949,0.0,1.0
2023-03-17,20.75,21.605,20.45,21.59,2547481,16.7784120649855,17.4697635018801,16.5358326134436,17.457634529303,3150490.67487816,0.0,1.0
2023-03-20,21.13,21.545,20.81,20.81,1143378,17.085679370272,17.4212476115717,16.8269279552939,16.8269279552939,1414024.96303636,0.0,1.0
2023-03-21,22.01,22.3,21.44,21.54,1751871,17.7972457614618,18.0317392312857,17.336344803532,17.4172046207127,2166553.2536217,0.0,1.0
2023-03-22,20.88,21.865,20.825,21.76,2042493,16.8835298273204,17.6799990265498,16.839056927871,17.5950962185101,2525967.86786786,0.0,1.0
2023-03-23,19.82,21.08,19.7,20.99,1526561,16.0264157652055,17.0452494616817,15.9293839845887,16.9724756262191,1887910.52617572,0.0,1.0
2023-03-24,20.78,20.86,19.45,19.62,2112557,16.8026700101397,16.8673578638842,15.727234441637,15.8646961308441,2612616.59209571,0.0,1.0
2023-03-27,21.34,21.695,21.185,21.57,1951996,17.2554849863514,17.5425373373427,17.1301522697214,17.4414625658669,2414049.48472607,0.0,1.0
2023-03-28,21.65,21.76,21.0,21.16,1175716,17.5061504196114,17.5950962185101,16.9805616079372,17.1099373154262,1454017.63322476,0.0,1.0
2023-03-29,22.55,22.66,22.0,22.0,1417856,18.2338887742373,18.322834573136,17.7891597797437,17.7891597797437,1753474.15989365,0.0,1.0
2023-03-30,22.79,23.17,22.62,22.89,1737887,18.4279523354709,18.7352196407573,18.2904906462637,18.5088121526515,2149259.12597266,0.0,1.0
2023-03-31,23.19,23.2,22.58,22.89,1255058,18.7513916041935,18.7594775859115,18.2581467193915,18.5088121526515,1552140.53625178,0.0,1.0
2023-04-03,23.06,23.8,22.94,23.44,1039336,18.6462738418586,19.2446364889955,18.5492420612418,18.9535411471451,1285355.36715099,0.0,1.0
2023-04-04,22.96,23.25,22.625,23.25,970280,18.565414024678,18.7999074945019,18.2945336371228,18.7999074945019,1199953.24480173,0.0,1.0
2023-04-05,23.15,23.23,22.76,22.8,1112917,18.7190476773212,18.7837355310657,18.4036943903167,18.4360383171889,1376353.59416356,0.0,1.0
2023-04-06,23.25,23.37,22.965,23.32,773501,18.7999074945019,18.8969392751186,18.569457015537,18.8565093665283,956595.039377691,0.0,1.0
2023-04-10,23.21,23.44,22.46,23.09,1158170,18.7675635676296,18.9535411471451,18.1611149387747,18.6705317870128,1432318.35092141,0.0,1.0
2023-04-11,23.51,23.73,23.215,23.33,1709292,19.0101430191716,19.188034616969,18.7716065584886,18.8645953482464,2113895.4546251,0.0,1.0
2023-04-12,22.95,23.87,22.94,23.83,1237874,18.5573280429599,19.3012383610219,18.5492420612418,19.2688944341496,1530888.9423215,0.0,1.0
2023-04-13,22.92,23.179,22.73,22.98,924513,18.5330700978057,18.7424970243036,18.3794364451625,18.5815859881141,1143352.82002246,0.0,1.0
2023-04-14,22.67,23.39,22.51,23.11,1034132,18.3309205548541,18.9131112385548,18.201544847365,18.6867037504489,1278919.53761111,0.0,1.0
2023-04-17,23.41,23.46,22.63,22.75,1278428,18.9292832019909,18.9697131105812,18.2985766279818,18.3956084085986,1581042.40718699,0.0,1.0
2023-04-18,23.02,23.55,22.83,23.36,892793,18.6139299149864,19.0424869460438,18.4602962623431,18.8888532934006,1104124.43550962,0.0,1.0
2023-04-19,23.56,23.765,22.71,22.8,1531849,19.0505729277619,19.2163355529822,18.3632644817263,18.4360383171889,1894450.23920548,0.0,1.0
2023-04-20,23.05,23.55,22.89,23.29,904334,18.6381878601406,19.0424869460438,18.5088121526515,18.8322514213741,1118397.28499457,0.0,1.0
2023-04-21,22.84,23.26,22.63,23.23,1233523,18.4683822440612,18.8079934762199,18.2985766279818,18.7837355310657,1525508.02488722,0.0,1.0
2023-04-24,22.8,23.03,22.51,22.88,999262,18.4360383171889,18.6220158967044,18.201544847365,18.5007261709334,1235795.52222768,0.0,1.0
2023-04-25,22.5,22.8,22.27,22.48,1240185,18.193458865647,18.4360383171889,18.0074812861315,18.1772869022108,1533746.97500148,0.0,1.0
2023-04-26,22.36,23.11,22.05,22.94,2341233,18.080255121594,18.6867037504489,17.829589688334,18.5492420612418,2895422.07938627,0.0,1.0
2023-04-27,22.64,22.83,22.19,22.27,1373116,18.3066626096999,18.4602962623431,17.9427934323869,18.0074812861315,1698143.834449,0.0,1.0
2023-04-28,22.92,23.36,22.61,22.61,1377765,18.5330700978057,18.8888532934006,18.2824046645457,18.2824046645457,1703893.29093073,0.0,1.0
2023-05-01,22.85,23.0599,22.545,22.8,1206277,18.4764682257792,18.6461929820414,18.2298457833783,18.4360383171889,1491812.67291886,0.0,1.0
2023-05-02,22.07,22.76,21.85,22.63,1135625,17.8457616517702,18.4036943903167,17.6678700539727,18.2985766279818,1404436.76426183,0.0,1.0
2023-05-03,21.73,22.37,21.64,22.14,1374322,17.5708382733559,18.0883411033121,17.4980644378933,17.9023635237966,1699635.30455375,0.0,1.0
2023-05-04,21.88,22.17,21.33,21.57,818779,17.6921279991269,17.9266214689508,17.2473990046333,17.4414625658669,1012590.71384087,0.0,1.0
2023-05-05,22.25,22.48,21.84,22.24,1022489,17.9913093226953,18.1772869022108,17.6597840722546,17.9832233409773,1264520.54388845,0.0,1.0
2023-05-08,21.87,22.37,21.69,22.35,844618,17.6840420174088,18.0883411033121,17.5384943464837,18.072169139876,1044546.01735371,0.0,1.0
2023-05-09,21.72,22.03,21.32,21.7,1527772,17.5627522916379,17.8134177248979,17.2393130229153,17.5465803282017,1889408.17982153,0.0,1.0
2023-05-10,21.67,22.1,21.49,22.01,860486,17.5223223830475,17.8700195969243,17.3767747121224,17.7972457614618,1064170.10327583,0.0,1.0
2023-05-11,21.31,21.46,21.19,21.46,1058869,17.2312270411972,17.3525167669682,17.1341952605804,17.3525167669682,1309511.98867334,0.0,1.0
2023-05-12,20.74,21.44,20.65,21.44,1251602,16.7703260832675,17.336344803532,16.6975522478049,17.336344803532,1547866.47266803,0.0,1.0
2023-05-15,20.73,21.0649,20.59,21.0,947546,16.7622401015494,17.0330396292874,16.6490363574965,16.9805616079372,1171837.92028992,0.0,1.0
2023-05-16,20.08,20.75,20.06,20.7,974105,16.2366512898752,16.7784120649855,16.220479326439,16.7379821563952,1204683.65371603,0.0,1.0
2023-05-17,20.62,20.8,20.06,20.14,1385708,16.6732943026507,16.8188419735759,16.220479326439,16.2851671801835,1713716.4642657,0.0,1.0
2023-05-18,20.67,20.71,20.19,20.5,1147212,16.713724211241,16.7460681381133,16.3255970887739,16.5762625220339,1418766.50232458,0.0,1.0
2023-05-19,20.58,20.84,20.22,20.33,2139271,17.0452494616817,17.2605927493414,16.7470818326144,16.8381886081627,2582901.31094722,0.5,1.0
2023-05-22,20.94,21.09,20.3,20.6,1010736,17.343417090749,17.4676536028604,16.8133413057404,17.0618143299632,1220336.89954267,0.0,1.0
2023-05-23,21.15,22.085,21.05,21.16,1889067,17.5173482077049,18.2917557998659,17.4345238662973,17.5256306418457,2280811.37488759,0.0,1.0
2023-05-24,20.51,21.19,20.455,21.1,1029209,16.9872724226964,17.550477944268,16.9417190349222,17.4759360370011,1242640.72917301,0.0,1.0
2023-05-25,20.26,20.45,19.98,20.41,1107457,16.7802115691774,16.9375778178518,16.5483034132362,16.9044480812888,1337115.37113235,0.0,1.0
2023-05-26,20.41,20.49,19.985,20.4,945538,16.9044480812888,16.9707075544149,16.5524446303065,16.896165647148,1141618.49515578,0.0,1.0
2023-05-30,20.76,20.83,20.42,20.5,854960,17.1943332762153,17.2523103152006,16.9127305154295,16.9789899885556,1032256.92528316,0.0,1.0
2023-05-31,20.68,20.91,20.46,20.66,1178057,17.1280738030893,17.3185697883267,16.9458602519926,17.1115089348078,1422356.01271206,0.0,1.0
2023-06-01,20.27,20.8492,20.06,20.84,1444117,16.7884940033182,17.2682125887509,16.6145628863622,17.2605927493414,1743590.07926586,0.0,1.0
2023-06-02,21.28,21.38,20.65,20.69,1345049,17.6250198515348,17.7078441929424,17.103226500667,17.13635623723,1623977.8996622,0.0,1.0
2023-06-05,20.84,21.31,20.72,21.2,933600,17.2605927493414,17.6498671539571,17.1612035396523,17.5587603784087,1127204.85805694,0.0,1.0
2023-06-06,21.74,22.06,20.92,20.97,953194,18.0060118220097,18.271049714514,17.3268522224675,17.3682643931713,1150862.15453163,0.0,1.0
2023-06-07,22.98,23.17,21.93,22.04,1207300,19.0330336554638,19.1903999041382,18.1633780706841,18.2544848462325,1457663.26599415,0.0,1.0
2023-06-08,22.6,22.86,22.14,22.86,778392,18.718301158115,18.9336444457747,18.3373091876401,18.9336444457747,939810.67252855,0.0,1.0
2023-06-09,22.56,22.67,22.31,22.58,915685,18.6851714215519,18.7762781971003,18.478110568033,18.7017362898334,1105574.74341246,0.0,1.0
2023-06-12,22.43,23.0799,22.28,22.49,742358,18.5774997777221,19.11577517253,18.4532632656107,18.6271943825666,896304.138836151,0.0,1.0
2023-06-13,22.62,22.94,22.32,22.52,1075502,18.7348660263965,18.9999039189008,18.4863930021737,18.6520416849889,1298533.71813405,0.0,1.0
2023-06-14,22.48,23.0501,22.35,22.84,1103298,18.6189119484259,19.0910935187905,18.511240304596,18.9170795774932,1332093.90047612,0.0,1.0
2023-06-15,22.9,22.905,22.0842,22.38,914383,18.9667741823377,18.9709153994081,18.2910932051346,18.5360876070183,1104002.74177879,0.0,1.0
2023-06-16,22.89,23.02,22.62,22.97,1650231,18.958491748197,19.0661633920268,18.7348660263965,19.024751221323,1992446.87244661,0.0,1.0
2023-06-20,22.5,22.68,22.14,22.68,687406,18.6354768167074,18.784560631241,18.3373091876401,18.784560631241,829956.493849065,0.0,1.0
2023-06-21,22.3,22.57,22.02,22.27,611985,18.4698281338922,18.6934538556927,18.237919977951,18.4449808314699,738895.099676494,0.0,1.0
2023-06-22,21.57,22.34,21.41,22.31,990950,17.8652104416168,18.5029578704552,17.7326914953647,18.478110568033,1196447.78715887,0.0,1.0
2023-06-23,21.23,21.7,21.0,21.41,1574420,17.583607680831,17.9728820854467,17.3931116955936,17.7326914953647,1900914.60220866,0.0,1.0
2023-06-26,22.7,22.755,21.23,21.23,1012038,18.8011254995226,18.8466788872967,17.583607680831,17.583607680831,1221908.90117633,0.0,1.0
2023-06-27,23.28,23.44,22.4,22.65,1427304,19.2815066796866,19.4140256259387,18.5526524752998,18.7597133288188,1723290.49134972,0.0,1.0
2023-06-28,23.31,23.33,22.84,23.25,1932505,19.3063539821088,19.3229188503904,18.9170795774932,19.2566593772643,2333257.30957512,0.0,1.0
2023-06-29,23.86,23.95,23.19,23.27,1501739,19.7618878598506,19.8364297671174,19.2069647724197,19.2732242455458,1813161.41423904,0.0,1.0
2023-06-30,23.91,24.3,23.56,24.15,1306091,19.8033000305544,20.126314962044,19.5134148356278,20.0020784499326,1576941.00285394,0.0,1.0
2023-07-03,24.73,24.76,23.97,24.01,634916,20.4824596300966,20.5073069325189,19.8529946353989,19.886124371962,766581.404946528,0.0,1.0
2023-07-05,24.52,25.02,24.14,24.62,899592,20.3085285131407,20.7226502201786,19.9937960157918,20.3913528545483,1086144.46515548,0.0,1.0
2023-07-06,24.28,24.35,23.78,24.07,792123,20.1097500937625,20.1677271327478,19.6956283867245,19.9358189768065,956389.132153635,0.0,1.0
2023-07-07,24.91,25.27,24.1574,24.26,1042366,20.6315434446303,20.9297110736976,20.0082074511967,20.0931852254809,1258526.15581981,0.0,1.0
2023-07-10,24.75,24.93,24.5087,24.65,781297,20.4990244983781,20.6481083129118,20.2991693625616,20.4162001569705,943318.095528398,0.0,1.0
2023-07-11,25.3,25.335,24.71,24.93,999447,20.9545583761199,20.9835468956125,20.4658947618151,20.6481083129118,1206706.8485116,0.0,1.0
2023-07-12,25.3,25.95,25.26,25.75,1641736,20.9545583761199,21.4929165952692,20.9214286395568,21.327267912454,1982190.22584293,0.0,1.0
2023-07-13,25.74,25.74,25.18,25.3,1273249,21.3189854783132,21.3189854783132,20.8551691664307,20.9545583761199,1537288.40865054,0.0,1.0
2023-07-14,25.54,25.6983,25.4,25.67,836749,21.1533367954981,21.2844477279463,21.0373827175274,21.2610084393279,1010269.4277788,0.0,1.0
2023-07-17,25.31,25.48,25.16,25.44,1156351,20.9628408102606,21.1036421906535,20.8386042981492,21.0705124540905,1396148.74123715,0.0,1.0
2023-07-18,25.5,25.92,25.18,25.4,1001343,21.120207058935,21.4680692928469,20.8551691664307,21.0373827175274,1208996.03061409,0.0,1.0
2023-07-19,26.26,26.27,25.69,25.77,860004,21.7496720536327,21.7579544877735,21.2775733076094,21.3438327807355,1038346.92239546,0.0,1.0
2023-07-20,25.51,26.21,25.37,26.21,996202,21.1284894930758,21.7082598829289,21.0125354151052,21.7082598829289,1202788.9181727,0.0,1.0
2023-07-21,25.49,25.8,25.28,25.64,638231,21.1119246247943,21.3686800831578,20.9379935078383,21.2361611369057,770583.851502288,0.0,1.0
2023-07-24,25.51,25.86,25.34,25.42,1301744,21.1284894930758,21.4183746880023,20.9876881126829,21.053947585809,1571692.54578671,0.0,1.0
2023-07-25,25.37,25.67,25.31,25.5,749100,21.0125354151052,21.2610084393279,20.9628408102606,21.120207058935,904444.257894656,0.0,1.0
2023-07-26,25.5,25.8,25.04,25.62,1540056,21.120207058935,21.3686800831578,20.7392150884601,21.2195962686241,1859424.38397573,0.0,1.0
2023-07-27,24.69,25.63,24.63,25.43,1382620,20.4493298935336,21.2278787027649,20.399635288689,21.0622300199497,1669340.16800201,0.0,1.0
2023-07-28,25.22,25.41,25.04,25.2,1026254,20.8882989029938,21.0456651516682,20.7392150884601,20.8717340347123,1239072.93744683,0.0,1.0
2023-07-31,25.27,25.635,25.09,25.28,1304151,20.9297110736976,21.2320199198353,20.7806272591639,20.9379935078383,1574598.69627229,0.0,1.0
2023-08-01,24.49,25.13,24.27,25.12,1073831,20.2836812107184,20.813756995727,20.1014676596217,20.8054745615862,1296516.19530006,0.0,1.0
2023-08-02,24.44,24.46,24.045,24.2,1025253,20.2422690400146,20.2588339082961,19.9151128914546,20.0434906206364,1237864.35554568,0.0,1.0
2023-08-03,24.39,24.4,23.8,24.27,963319,20.2008568693108,20.2091393034516,19.712193255006,20.1014676596217,1163086.8216137,0.0,1.0
2023-08-04,24.67,24.925,24.17,24.27,881213,20.432765025252,20.6439670958414,20.0186433182141,20.1014676596217,1063954.12873065,0.0,1.0
2023-08-07,25.06,25.105,24.72,24.72,585506,20.7557799567416,20.7930509103751,20.4741771959558,20.4741771959558,706925.029585997,0.0,1.0
2023-08-08,24.69,24.81,24.32,24.61,576294,20.4493298935336,20.5487191032227,20.1428798303255,20.3830704204075,695802.695446727,0.0,1.0
2023-08-09,24.26,24.63,24.01,24.63,1623072,20.0931852254809,20.399635288689,19.886124371962,20.399635288689,1959655.78767801,0.0,1.0
2023-08-10,24.27,24.79,24.245,24.44,1255720,20.1014676596217,20.5321542349411,20.0807615742698,20.2422690400146,1516124.34057333,0.0,1.0
2023-08-11,24.62,24.69,24.12,24.15,1023748,20.3913528545483,20.4493298935336,19.9772311475103,20.0020784499326,1236047.25688311,0.0,1.0
2023-08-14,23.95,24.47,23.88,24.44,666540,19.8364297671174,20.2671163424369,19.7784527281321,20.2422690400146,804763.416976512,0.0,1.0
2023-08-15,23.24,23.71,23.12,23.69,1135491,19.2483769431235,19.6376513477392,19.1489877334344,19.6210864794577,1370962.90861175,0.0,1.0
2023-08-16,22.92,23.34,22.87,23.16,738906,18.9833390506193,19.3312012845311,18.9419268799155,19.1821174699975,892136.281970242,0.0,1.0
2023-08-17,22.8,23.22,22.75,23.015,967180,18.8839498409301,19.231812074842,18.8425376702263,19.0620221749565,1167748.494661,0.0,1.0
2023-08-18,22.42,22.51,22.08,22.08,795357,18.9833390506193,19.0595433554612,18.6954561212165,18.6954561212165,939344.964152567,0.5,1.0
2023-08-21,22.21,22.425,22.1,22.37,827378,18.8055290059881,18.9875726231105,18.7123904111813,18.9410033257071,977162.906406337,0.0,1.0
2023-08-22,22.43,22.52,22.25,22.41,827424,18.9918061956017,19.0680105004436,18.8393975859179,18.9748719056368,977217.234045811,0.0,1.0
2023-08-23,23.1,23.17,22.32,22.6,959002,19.5591049094248,19.6183749243019,18.8986676007949,19.1357476603031,1132615.54158981,0.0,1.0
2023-08-24,22.93,23.46,22.83,23.03,697781,19.4151634447234,19.8639221287925,19.3304919948991,19.4998348945478,824104.230466752,0.0,1.0
2023-08-25,22.84,23.31,22.73,23.09,694639,19.3389591398815,19.736914954056,19.2458205450747,19.5506377644424,820393.416483387,0.0,1.0
2023-08-28,23.43,23.585,22.97,23.02,603768,19.8385206938452,19.9697614410729,19.4490320246532,19.4913677495653,713071.526769071,0.0,1.0
2023-08-29,23.98,24.07,23.24,23.43,771154,20.3042136678791,20.380417972721,19.6776449391789,19.8385206938452,910760.358538506,0.0,1.0
2023-08-30,24.02,24.045,23.64,23.64,1579922,20.3380822478088,20.3592501102649,20.0163307384763,20.0163307384763,1865944.19166973,0.0,1.0
2023-08-31,23.83,24.0485,23.76,24.04,672435,20.1772064931426,20.3622136110088,20.1179364782655,20.3550165377737,794169.701115263,0.0,1.0
2023-09-01,24.09,24.29,24.0,24.0,602749,20.3973522626859,20.5666951623346,20.321147957844,20.321147957844,711868.051451105,0.0,1.0
2023-09-05,23.98,24.57,23.96,24.11,1761640,20.3042136678791,20.8037752218428,20.2872793779142,20.4142865526508,2080559.62624297,0.0,1.0
2023-09-06,23.96,24.11,23.38,23.89,1122585,20.2872793779142,20.4142865526508,19.796184968933,20.2280093630372,1325812.89481731,0.0,1.0
2023-09-07,23.7,24.065,23.64,23.8,1733514,20.0671336083709,20.3761844002298,20.0163307384763,20.1518050581953,2047341.81781009,0.0,1.0
2023-09-08,23.77,23.9,23.545,23.69,825928,20.126403623248,20.2364765080196,19.9358928611432,20.0586664633885,975450.404727188,0.0,1.0
2023-09-11,23.24,23.9701,23.2,23.86,688782,19.6776449391789,20.2958311943465,19.6437763592492,20.2026079280899,813476.090735274,0.0,1.0
2023-09-12,23.05,23.435,22.96,23.19,1112673,19.5167691845127,19.8427542663364,19.4405648796707,19.6353092142667,1314106.46954579,0.0,1.0
2023-09-13,22.24,23.17,22.105,23.06,1550458,18.8309304409354,19.6183749243019,18.7166239836725,19.5252363294951,1831146.15754946,0.0,1.0
2023-09-14,22.84,23.08,22.58,22.58,1655041,19.3389591398815,19.54217061946,19.1188133703382,19.1188133703382,1954662.4079703,0.0,1.0
2023-09-15,22.87,22.96,22.605,22.68,19474563,19.3643605748288,19.4405648796707,19.1399812327943,19.2034848201626,23000152.9918288,0.0,1.0
2023-09-18,22.59,22.82,22.37,22.82,1037338,19.1272805153206,19.3220248499166,18.9410033257071,19.3220248499166,1225133.14954681,0.0,1.0
2023-09-19,22.75,23.01,22.63,22.63,763358,19.2627548350396,19.4829006045829,19.1611490952504,19.1611490952504,901553.004682899,0.0,1.0
2023-09-20,22.79,23.28,22.775,23.01,1233068,19.2966234149693,19.7115135191087,19.2839226974957,19.4829006045829,1456297.25551882,0.0,1.0
2023-09-21,21.3,22.61,21.2,22.53,1681614,18.0350188125865,19.1442148052855,17.9503473627622,19.076477645426,1986046.06805304,0.0,1.0
2023-09-22,21.0,21.36,20.75,21.34,1302432,17.7810044631135,18.0858216824811,17.5693258385526,18.0688873925163,1538218.61170664,0.0,1.0
2023-09-25,20.73,21.08,20.54,20.9,1231211,17.5523915485877,17.848741622973,17.3915157939215,17.6963330132891,1454104.07233387,0.0,1.0
2023-09-26,20.24,20.69,20.145,20.5,1150799,17.1375014444484,17.518522968658,17.0570635671153,17.3576472139917,1359134.63438659,0.0,1.0
2023-09-27,20.21,20.72,20.09,20.29,985240,17.1121000095011,17.5439244036053,17.0104942697119,17.1798371693606,1163603.55473288,0.0,1.0
2023-09-28,20.53,20.67,20.13,20.23,1065647,17.383048648939,17.5015886786931,17.0443628496416,17.129034299466,1258567.08750196,0.0,1.0
2023-09-29,20.61,20.99,20.4228,20.92,983749,17.4507858087985,17.772537318131,17.2922808547273,17.713267303254,1161842.63059246,0.0,1.0
2023-10-02,20.03,20.69,19.81,20.55,1134751,16.9596913998173,17.518522968658,16.7734142102037,17.3999829389039,1340181.37442317,0.0,1.0
2023-10-03,19.19,19.91,19.0687,19.86,1102486,16.2484512212927,16.8580856600281,16.1457447526558,16.8157499351159,1302075.25947306,0.0,1.0
2023-10-04,19.49,19.53,19.04,19.34,1402435,16.5024655707658,16.5363341506955,16.1214440465562,16.3754583960293,1656325.71889266,0.0,1.0
2023-10-05,19.47,19.59,19.18,19.38,1125786,16.4855312808009,16.5871370205901,16.2399840763103,16.409326975959,1329593.38990348,0.0,1.0
2023-10-06,19.18,19.435,18.56,19.23,1647395,16.2399840763103,16.4558962733624,15.7150210873993,16.2823198012225,1945632.20946081,0.0,1.0
2023-10-09,19.43,19.57,18.82,18.89,868006,16.4516627008712,16.5702027306253,15.9351668569427,15.9944368718197,1025146.02242039,0.0,1.0
2023-10-10,19.5,19.76,19.38,19.48,859351,16.5109327157482,16.7310784852915,16.409326975959,16.4939984257834,1014924.15894935,0.0,1.0
2023-10-11,19.95,20.03,19.52,19.52,1069701,16.8919542399578,16.9596913998173,16.5278670057131,16.5278670057131,1263355.00598972,0.0,1.0
2023-10-12,19.62,19.81,19.375,19.81,635183,16.6125384555375,16.7734142102037,16.4050934034678,16.7734142102037,750173.761424517,0.0,1.0
2023-10-13,19.25,19.82,19.19,19.71,1097664,16.2992540911874,16.7818813551862,16.2484512212927,16.6887427603794,1296380.30561316,0.0,1.0
2023-10-16,19.89,19.98,19.26,19.45,1335007,16.8411513700632,16.9173556749051,16.3077212361698,16.4685969908361,1576690.84770541,0.0,1.0
2023-10-17,20.17,20.34,19.6,19.62,1182677,17.0782314295714,17.2221728942728,16.5956041655726,16.6125384555375,1396783.68854372,0.0,1.0
2023-10-18,19.33,19.935,19.3,19.86,1151217,16.3669912510468,16.8792535224842,16.3415898160995,16.8157499351159,1359628.30728444,0.0,1.0
2023-10-19,18.69,19.375,18.585,19.21,1457931,15.825093972171,16.4050934034678,15.7361889498554,16.2653855112576,1721868.47281399,0.0,1.0
2023-10-20,18.44,18.93,18.44,18.69,1574409,15.6134153476101,16.0283054517494,15.6134153476101,15.825093972171,1859433.14218204,0.0,1.0
2023-10-23,18.27,18.54,18.15,18.25,2292109,15.4694738829087,15.6980867974345,15.3678681431195,15.4525395929439,2707062.42157771,0.0,1.0
2023-10-24,18.47,18.65,18.31,18.46,2351471,15.6388167825574,15.7912253922413,15.5033424628385,15.630349637575,2777171.05928634,0.0,1.0
2023-10-25,17.54,18.34,17.055,18.25,2922089,14.851372299191,15.5287438977858,14.4407157675429,15.4525395929439,3451091.25456318,0.0,1.0
2023-10-26,17.89,18.05,17.6,17.75,1916681,15.1477223735762,15.2831966932952,14.9021751690856,15.0291823438221,2263668.57302684,0.0,1.0
2023-10-27,17.8,18.09,17.585,18.09,2013345,15.0715180687343,15.3170652732249,14.8894744516119,15.3170652732249,2377832.20220826,0.0,1.0
2023-10-30,17.91,18.425,17.565,18.12,1812439,15.1646566635411,15.6007146301365,14.8725401616471,15.3424667081722,2140555.05575951,0.0,1.0
2023-10-31,17.89,18.2,17.695,18.05,1491105,15.1477223735762,15.4102038680317,14.9826130464187,15.2831966932952,1761048.14916159,0.0,1.0
2023-11-01,18.02,18.215,17.7,17.83,1080857,15.2577952583479,15.4229045855053,14.9868466189099,15.0969195036816,1276530.63959838,0.0,1.0
2023-11-02,19.37,19.4,18.44,18.51,1452556,16.4008598309766,16.4262612659239,15.6134153476101,15.6726853624872,1715520.40624474,0.0,1.0
2023-11-03,20.02,20.43,19.91,19.95,1039780,16.9512242548348,17.2983771991147,16.8580856600281,16.8919542399578,1228017.23858162,0.0,1.0
2023-11-06,19.67,20.0,19.54,19.86,777071,16.6548741804496,16.93428996487,16.544801295678,16.8157499351159,917748.546425067,0.0,1.0
2023-11-07,18.95,19.74,18.935,19.55,1117693,16.0452397417143,16.7141441953267,16.0325390242407,16.5532684406604,1320035.26846256,0.0,1.0
2023-11-08,18.72,19.12,18.65,19.03,930729,15.8504954071183,16.1891812064157,15.7912253922413,16.1129769015738,1099224.12091772,0.0,1.0
2023-11-09,17.97,18.91,17.9,18.89,1440221,15.2154595334357,16.0113711617846,15.1561895185586,15.9944368718197,1700952.33161558,0.0,1.0
2023-11-10,17.99,18.13,17.76,18.13,1084356,15.2323938234005,15.3509338531546,15.0376494888045,15.3509338531546,1280663.08330552,0.0,1.0
2023-11-13,17.66,17.77,17.17,17.54,1394508,14.9529780389802,15.046116633787,14.5380879348409,14.851372299191,1646963.64936811,0.0,1.0
2023-11-14,19.28,19.61,18.29,18.3,1589524,16.3246555261347,16.604071310555,15.4864081728736,15.494875317856,1877284.49589259,0.0,1.0
2023-11-15,19.7,20.13,19.28,19.3,1863326,16.6802756153969,17.0443628496416,16.3246555261347,16.3415898160995,2200654.41641244,0.0,1.0
2023-11-16,18.8,19.66,18.8,19.62,1474087,15.9182325669778,16.6464070354672,15.9182325669778,16.6125384555375,1740949.28462661,0.0,1.0
2023-11-17,18.71,18.765,18.3775,18.59,1622527,16.2653855112576,16.3131993115312,15.9763293550581,16.1610644924788,1866385.53073267,0.5,1.0
2023-11-20,18.84,18.84,18.36,18.72,1132729,16.378399948268,16.378399948268,15.9611158731528,16.2740789294892,1302973.08817744,0.0,1.0
2023-11-21,18.05,18.6083,18.04,18.6,1018095,15.6916199079743,16.1769734478426,15.6829264897428,16.1697579107104,1171110.11213452,0.0,1.0
2023-11-22,18.08,18.38,17.99,18.3,1094890,15.717700162669,15.978502709616,15.639459398585,15.9089553637635,1259447.05619315,0.0,1.0
2023-11-24,17.92,18.09,17.78,17.96,447293,15.578605470964,15.7263935809006,15.4568976157221,15.6133791438903,514519.131698892,0.0,1.0
2023-11-27,17.87,17.99,17.67,17.86,1125081,15.5351383798062,15.639459398585,15.3612700151749,15.5264449615746,1294175.6280803,0.0,1.0
2023-11-28,18.46,18.51,17.58,17.86,1536200,16.0480500554685,16.0915171466263,15.2830292510908,15.5264449615746,1767083.96982702,0.0,1.0
2023-11-29,18.72,19.42,18.69,18.69,1473575,16.2740789294892,16.8826182056987,16.2479986747945,16.2479986747945,1695046.71321302,0.0,1.0
2023-11-30,18.95,19.045,18.56,18.77,2163496,16.4740275488152,16.556615022015,16.1349842377841,16.317546020647,2488659.74507543,0.0,1.0
2023-12-01,20.48,20.48,18.77,18.96,1888120,17.8041205382446,17.8041205382446,16.317546020647,16.4827209670467,2171895.96739343,0.0,1.0
2023-12-04,20.9,20.92,20.25,20.28,1147313,18.1692441039703,18.1866309404334,17.6041719189186,17.6302521736133,1319748.9979652,0.0,1.0
2023-12-05,20.47,20.83,20.2405,20.74,1063430,17.795427120013,18.1083901763493,17.5959131715986,18.0301494122653,1223258.75929771,0.0,1.0
2023-12-06,20.72,21.25,20.54,20.77,2084597,18.0127625758021,18.4735137420751,17.856281047634,18.05622966696,2397902.57925368,0.0,1.0
2023-12-07,21.24,21.315,20.72,20.73,1347971,18.4648203238435,18.5300209605802,18.0127625758021,18.0214559940337,1550564.9953728,0.0,1.0
2023-12-08,21.52,21.54,20.945,21.05,1631015,18.7082360343273,18.7256228707904,18.2083644860123,18.2996453774438,1876149.23906224,0.0,1.0
2023-12-11,21.28,21.62,21.28,21.45,1392909,18.4995939967698,18.795170216643,18.4995939967698,18.6473821067064,1602256.97521662,0.0,1.0
2023-12-12,21.06,21.25,20.94,21.25,834544,18.3083387956753,18.4735137420751,18.2040177768966,18.4735137420751,959972.220098504,0.0,1.0
2023-12-13,22.31,22.48,20.83,21.0,1685075,19.3950160746209,19.5428041845575,18.1083901763493,18.2561782862859,1938334.21459202,0.0,1.0
2023-12-14,24.2,24.3999,23.25,23.25,2104084,21.0380721203867,21.2118535508356,20.212197388388,20.212197388388,2420318.38795047,0.0,1.0
2023-12-15,23.78,24.37,23.47,24.11,2935026,20.6729485546609,21.1858602303233,20.4034525894824,20.9598313563026,3376147.24360469,0.0,1.0
2023-12-18,23.1,23.88,23.07,23.88,1249950,20.0817961149145,20.7598827369766,20.0557158602198,20.7598827369766,1437811.87871715,0.0,1.0
2023-12-19,23.12,23.45,23.1,23.34,1124426,20.0991829513777,20.3860657530193,20.0817961149145,20.2904381524721,1293422.18451811,0.0,1.0
2023-12-20,22.98,23.86,22.97,23.11,1122288,19.9774750961358,20.7424959005135,19.9687816779042,20.0904895331461,1290962.85270747,0.0,1.0
2023-12-21,22.84,23.33,22.545,23.0,941586,19.8557672408939,20.2817447342405,19.5993114030627,19.9948619325989,1083102.15259311,0.0,1.0
2023-12-22,22.74,23.38,22.6,23.06,697375,19.7688330585782,20.3252118253983,19.6471252033363,20.0470224419883,802187.334629682,0.0,1.0
2023-12-26,23.23,23.395,22.7,22.84,584260,20.1948105519249,20.3382519527457,19.7340593856519,19.8557672408939,672071.657473723,0.0,1.0
2023-12-27,23.16,23.34,23.02,23.18,854854,20.1339566243039,20.2904381524721,20.012248769062,20.1513434607671,983334.722003977,0.0,1.0
2023-12-28,23.47,23.48,22.89,22.89,804146,20.4034525894824,20.412146007714,19.8992343320517,19.8992343320517,925005.537039787,0.0,1.0
2023-12-29,22.96,23.41,22.94,23.33,837712,19.9600882596726,20.351292080093,19.9427014232095,20.2817447342405,963616.356289373,0.0,1.0
2024-01-02,23.32,23.635,22.88,22.94,1103851,20.273051316009,20.5468939903032,19.8905409138201,19.9427014232095,1269754.85430121,0.0,1.0
2024-01-03,22.47,22.92,22.15,22.82,1060335,19.534110766326,19.9253145867464,19.2559213829159,19.8383804044307,1219698.59467942,0.0,1.0
2024-01-04,22.77,23.045,22.2,22.49,1215590,19.7949133132729,20.0339823146409,19.2993884740737,19.5514976027891,1398287.72482882,0.0,1.0
2024-01-05,23.04,23.455,22.325,22.48,2398647,20.0296356055251,20.3904124621351,19.4080562019683,19.5428041845575,2759152.88567483,0.0,1.0
2024-01-08,23.42,23.495,22.83,22.93,960964,20.3599854983246,20.4251861350613,19.8470738226623,19.9340080049779,1105392.5790788,0.0,1.0
2024-01-09,23.08,23.295,22.89,23.1,1013187,20.0644092784514,20.25131777043,19.8992343320517,20.0817961149145,1165464.4617479,0.0,1.0
2024-01-10,23.47,23.64,23.1,23.11,983906,20.4034525894824,20.551240699419,20.0817961149145,20.0904895331461,1131782.65877921,0.0,1.0
2024-01-11,23.01,23.39,22.745,23.27,836660,20.0035553508305,20.3339052436299,19.773179767694,20.2295842248511,962406.245407806,0.0,1.0
2024-01-12,23.22,23.59,23.065,23.35,656111,20.1861171336933,20.5077736082612,20.0513691511041,20.2991315707037,754721.54050721,0.0,1.0
2024-01-16,22.59,22.975,22.48,22.86,1205304,19.6384317851047,19.97312838702,19.5428041845575,19.873154077357,1386455.78516364,0.0,1.0
2024-01-17,21.84,22.23,21.37,22.04,919095,18.9864254177374,19.3254687287684,18.5778347608538,19.1602937823687,1057230.85616988,0.0,1.0
2024-01-18,21.79,22.11,21.495,21.96,1297426,18.9429583265796,19.2211477099896,18.6865024887484,19.0907464365162,1492423.30857752,0.0,1.0
2024-01-19,22.76,22.76,21.69,21.9,1351773,19.7862198950413,19.7862198950413,18.8560241442639,19.0385859271268,1554938.41892005,0.0,1.0
2024-01-22,23.04,23.23,22.87,22.96,1810336,20.0296356055251,20.1948105519249,19.8818474955885,19.9600882596726,2082421.38107068,0.0,1.0
2024-01-23,22.36,23.49,22.12,23.34,1559523,19.4384831657787,20.4208394259456,19.2298411282212,20.2904381524721,1793912.31211857,0.0,1.0
2024-01-24,22.25,22.84,22.145,22.81,1648559,19.3428555652315,19.8557672408939,19.2515746738001,19.8296869861992,1896330.0235738,0.0,1.0
2024-01-25,22.53,22.84,22.32,22.72,1174411,19.5862712757153,19.8557672408939,19.4037094928525,19.7514462221151,1350919.7058251,0.0,1.0
2024-01-26,22.74,22.81,22.53,22.56,970183,19.7688330585782,19.8296869861992,19.5862712757153,19.61235153041,1115997.15342969,0.0,1.0
2024-01-29,23.21,23.26,22.68,22.74,1155892,20.1774237154617,20.2208908066196,19.7166725491888,19.7688330585782,1329617.38318663,0.0,1.0
2024-01-30,23.4,23.52,23.0,23.11,2464282,20.3425986618615,20.4469196806403,19.9948619325989,20.0904895331461,2834652.53178835,0.0,1.0
2024-01-31,22.97,23.78,22.7,23.46,3196776,19.9687816779042,20.6729485546609,19.7340593856519,20.3947591712509,3677237.0946021,0.0,1.0
2024-02-01,22.66,23.075,21.915,22.95,2875954,19.6992857127257,20.0600625693356,19.0516260544741,19.9513948414411,3308196.98695475,0.0,1.0
2024-02-02,22.23,22.48,21.86,22.17,1468207,19.3254687287684,19.5428041845575,19.0038122542005,19.273308219379,1688871.92688961,0.0,1.0
2024-02-05,21.74,22.05,21.54,21.83,1617486,18.8994912354217,19.1689872006002,18.7256228707904,18.9777319995058,1860586.89104259,0.0,1.0
2024-02-06,21.64,22.04,21.46,21.73,2459215,18.8125570531061,19.1602937823687,18.6560755249379,18.8907978171902,2828823.98441489,0.0,1.0
2024-02-07,22.64,22.685,21.58,21.75,2487645,19.6818988762626,19.7210192583046,18.7603965437167,18.9081846536533,2861526.88590049,0.0,1.0
2024-02-08,24.07,24.24,22.52,22.58,3146321,20.9250576833763,21.0728457933129,19.5775778574838,19.6297383668732,3619198.93440315,0.0,1.0
2024-02-09,23.85,24.17,23.68,24.11,2179792,20.7338024822819,21.011991865692,20.5860143723453,20.9598313563026,2507404.96078452,0.0,1.0
2024-02-12,24.6,24.835,23.96,23.96,2134026,21.3858088496492,21.590104178091,20.8294300828291,20.8294300828291,2454760.53625445,0.0,1.0
2024-02-13,22.88,23.52,22.62,23.46,2011903,19.8905409138201,20.4469196806403,19.6645120397994,20.3947591712509,2314282.99710122,0.0,1.0
2024-02-14,22.76,23.37,22.71,23.15,2309329,19.7862198950413,20.3165184071668,19.7427528038835,20.1252632060724,2656410.79088444,0.0,1.0
2024-02-15,23.78,23.91,22.96,23.02,1731311,20.6729485546609,20.7859629916713,19.9600882596726,20.012248769062,1991519.27801406,0.0,1.0
2024-02-16,23.65,24.005,22.6,22.86,1859497,20.9946050292288,21.309746034953,20.0624978291996,20.2933053263497,2094685.94378293,0.5,1.0
2024-02-20,23.73,23.73,23.12,23.21,1437609,21.0656227206596,21.0656227206596,20.5241128234998,20.6040077263595,1619437.60326359,0.0,1.0
2024-02-21,23.82,24.05,23.5,23.62,1665357,21.1455176235193,21.3496934863828,20.8614468577961,20.9679733949423,1875991.14130354,0.0,1.0
2024-02-22,23.82,24.0,23.42,23.84,1267596,21.1455176235193,21.3053074292386,20.7904291663653,21.163272046377,1427921.38067201,0.0,1.0
2024-02-23,23.67,24.075,23.63,23.93,1081085,21.0123594520865,21.3718865149549,20.9768506063711,21.2431669492366,1217820.49314119,0.0,1.0
2024-02-26,23.34,23.69,23.135,23.56,954384,20.7194114749345,21.0301138749442,20.5374286406431,20.9147101263692,1075094.36679453,0.0,1.0
2024-02-27,23.63,23.92,23.37,23.64,988001,20.9768506063711,21.2342897378078,20.7460431092211,20.9857278178,1112963.24067395,0.0,1.0
2024-02-28,23.76,24.265,23.35,23.35,1182611,21.0922543549462,21.5405535321031,20.7282886863634,20.7282886863634,1332187.48869349,0.0,1.0
2024-02-29,24.45,24.54,23.995,24.21,2120356,21.7047819435368,21.7846768463964,21.3008688235241,21.4917288692444,2388538.35688672,0.0,1.0
2024-03-01,24.92,25.015,24.13,24.46,1417181,22.1220108806927,22.2063443892668,21.4207111778136,21.7136591549656,1596425.87242477,0.0,1.0
2024-03-04,24.87,24.95,24.29,24.87,850182,22.0776248235485,22.1486425149793,21.5627465606752,22.0776248235485,957712.911102978,0.0,1.0
2024-03-05,25.05,25.61,24.6018,24.67,1469702,22.2374146292678,22.7345384692833,21.8395380130267,21.9000805949715,1655589.72181706,0.0,1.0
2024-03-06,24.61,25.48,24.6,25.48,1562639,21.8468173263984,22.6191347207083,21.8379401149695,22.6191347207083,1760281.38174302,0.0,1.0
2024-03-07,24.45,24.99,24.33,24.79,709300,21.7047819435368,22.1841513606947,21.5982554063906,22.0066071321177,799012.173682038,0.0,1.0
2024-03-08,24.8,25.235,24.69,24.76,790481,22.0154843435465,22.4016430407015,21.9178350178292,21.9799754978311,890460.936224943,0.0,1.0
2024-03-11,24.67,25.01,24.52,24.7,932861,21.9000805949715,22.2019057835524,21.7669224235387,21.926712229258,1050849.14049514,0.0,1.0
2024-03-12,24.63,24.86,24.2525,24.6,728507,21.8645717492561,22.0687476121196,21.529457017817,21.8379401149695,820648.472596335,0.0,1.0
2024-03-13,24.8,25.048,24.64,24.64,762962,22.0154843435465,22.235639186982,21.8734489606849,21.8734489606849,859461.336609046,0.0,1.0
2024-03-14,24.4,24.69,24.0058,24.69,843976,21.6603958863925,21.9178350178292,21.3104562118673,21.9178350178292,950721.977013216,0.0,1.0
2024-03-15,24.44,24.57,24.175,24.2,1285768,21.6959047321079,21.811308480683,21.4606586292434,21.4828516578155,1448391.7729181,0.0,1.0
2024-03-18,24.58,24.7,24.43,24.56,653712,21.8201856921118,21.926712229258,21.6870275206791,21.8024312692541,736393.410520279,0.0,1.0
2024-03-19,24.66,24.71,24.24,24.46,825274,21.8912033835426,21.9355894406869,21.5183605035309,21.7136591549656,929654.550434614,0.0,1.0
2024-03-20,25.35,25.44,24.29,24.5,821250,22.5037309721332,22.5836258749929,21.5627465606752,21.749168000681,925121.595427006,0.0,1.0
2024-03-21,25.69,26.01,25.52,25.54,775740,22.8055561607141,23.0896269264373,22.6546435664237,22.6723979892814,873855.496421973,0.0,1.0
2024-03-22,24.78,25.835,24.75,25.72,929630,21.9977299206888,22.9342757264324,21.9710982864023,22.8321877950007,1047209.48402655,0.0,1.0
2024-03-25,25.13,25.33,24.89,24.89,1029871,22.3084323206985,22.4859765492755,22.0953792464062,22.0953792464062,1160128.95294247,0.0,1.0
2024-03-26,24.85,25.35,24.78,25.27,959571,22.0598704006908,22.5037309721332,21.9977299206888,22.4327132807024,1080937.41789405,0.0,1.0
2024-03-27,25.93,25.99,25.06,25.06,997104,23.0186092350065,23.0718725035796,22.2462918406966,22.2462918406966,1123217.58695482,0.0,1.0
2024-03-28,26.18,26.27,25.875,26.0,925638,23.2405395207277,23.3204344235874,22.9697845721478,23.0807497150084,1042712.57637487,0.0,1.0
2024-04-01,25.07,26.225,24.975,26.2,910053,22.2551690521254,23.2804869721576,22.1708355435514,23.2582939435854,1025156.38755937,0.0,1.0
2024-04-02,24.6,24.73,24.365,24.71,973867,21.8379401149695,21.9533438635446,21.6293256463916,21.9355894406869,1097041.57415368,0.0,1.0
2024-04-03,24.64,24.92,24.48,24.55,883638,21.8734489606849,22.1220108806927,21.7314135778233,21.7935540578253,995400.421722897,0.0,1.0
2024-04-04,24.34,25.21,24.205,24.98,895192,21.6071326178194,22.3794500121293,21.48729026353,22.1752741492658,1008415.77017168,0.0,1.0
2024-04-05,24.58,24.635,24.1,24.19,804953,21.8201856921118,21.8690103549705,21.3940795435271,21.4739744463867,906763.352942167,0.0,1.0
2024-04-08,25.3,25.355,24.76,24.76,668967,22.459344914989,22.5081695778477,21.9799754978311,21.9799754978311,753577.860977798,0.0,1.0
2024-04-09,25.77,25.875,25.28,25.32,724641,22.8765738521449,22.9697845721478,22.4415904921313,22.4770993378467,816293.501408609,0.0,1.0
2024-04-10,24.81,24.93,24.47,24.78,922117,22.0243615549754,22.1308880921216,21.7225363663945,21.9977299206888,1038746.24074321,0.0,1.0
2024-04-11,25.11,25.34,24.74,24.96,702299,22.2906778978408,22.4948537607044,21.9622210749734,22.1575197264081,791125.688093506,0.0,1.0
2024-04-12,24.48,25.11,24.375,25.0,650295,21.7314135778233,22.2906778978408,21.6382028578204,22.1930285721235,732544.228795379,0.0,1.0
2024-04-15,24.12,24.82,23.94,24.69,632150,21.4118339663848,22.0332387664042,21.2520441606655,21.9178350178292,712104.251505851,0.0,1.0
2024-04-16,23.68,24.06,23.52,23.92,1236556,21.0212366635154,21.3585706978117,20.8792012806538,21.2342897378078,1392955.44542446,0.0,1.0
2024-04-17,23.82,24.17,23.62,23.73,695870,21.1455176235193,21.456220023529,20.9679733949423,21.0656227206596,783883.548992133,0.0,1.0
2024-04-18,23.96,24.2,23.77,23.89,763731,21.2697985835232,21.4828516578155,21.101131566375,21.2076581035212,860327.599631124,0.0,1.0
2024-04-19,24.18,24.275,23.915,23.92,670861,21.4650972349579,21.5494307435319,21.2298511320933,21.2342897378078,755711.413856627,0.0,1.0
2024-04-22,24.71,24.75,24.03,24.28,701998,21.9355894406869,21.9710982864023,21.3319390635251,21.5538693492463,790786.61765183,0.0,1.0
2024-04-23,25.4,25.55,24.66,24.72,916579,22.5481170292775,22.6812752007102,21.8912033835426,21.9444666521157,1032507.79520839,0.0,1.0
2024-04-24,25.9,26.06,24.83,25.06,1066099,22.9919776007199,23.1340129835815,22.0421159778331,22.2462918406966,1200939.06576942,0.0,1.0
2024-04-25,25.6,25.72,25.43,25.69,1386010,22.7256612578545,22.8321877950007,22.574748663564,22.8055561607141,1561312.36831389,0.0,1.0
2024-04-26,25.68,26.42,25.58,25.64,1185574,22.7966789492853,23.4535925950201,22.7079068349968,22.7611701035699,1335525.24855619,0.0,1.0
2024-04-29,26.3,26.34,25.94,25.94,1221258,23.3470660578739,23.3825749035893,23.0274864464353,23.0274864464353,1375722.55633241,0.0,1.0
2024-04-30,26.2,26.55,25.92,26.02,2054281,23.2582939435854,23.5689963435952,23.0097320235776,23.0985041378661,2314106.19930032,0.0,1.0
2024-05-01,25.89,26.56,25.86,26.29,1398886,22.9831003892911,23.577873555024,22.9564687550046,23.3381888464451,1575816.92315434,0.0,1.0
2024-05-02,26.63,26.745,25.88,26.34,1392752,23.640014035026,23.7421019664577,22.9742231778622,23.3825749035893,1568907.0956154,0.0,1.0
2024-05-03,26.77,27.57,26.65,27.36,631794,23.7642949950298,24.4744719093378,23.6577684578837,24.288050469332,711703.224671185,0.0,1.0
2024-05-06,27.27,27.46,27.04,27.27,604362,24.2081555664723,24.3768225836205,24.0039797036088,24.2081555664723,680801.628804208,0.0,1.0
2024-05-07,26.6,27.43,26.58,27.43,1154897,23.6133824007394,24.3501909493339,23.5956279778817,24.3501909493339,1300968.22550242,0.0,1.0
2024-05-08,26.41,26.69,26.28,26.38,1081734,23.4447153835913,23.6932773035991,23.3293116350162,23.4180837493047,1218551.57857855,0.0,1.0
2024-05-09,26.94,26.95,26.4,26.54,629476,23.9152075893203,23.9240848007491,23.4358381721624,23.5601191321663,709092.044326343,0.0,1.0
2024-05-10,26.88,27.05,26.54,27.03,518336,23.8619443207472,24.0128569150376,23.5601191321663,23.9951024921799,583895.071278237,0.0,1.0
2024-05-13,27.08,27.35,26.94,27.18,496273,24.0394885493242,24.2791732579031,23.9152075893203,24.1282606636127,559041.545847605,0.0,1.0
2024-05-14,27.73,27.81,27.32,27.42,725886,24.6165072921994,24.6875249836302,24.2525416236166,24.3413137379051,817695.968850078,0.0,1.0
2024-05-15,27.36,28.45,27.21,28.32,977275,24.288050469332,25.2556665150765,24.1548922978992,25.1402627665015,1100880.61755973,0.0,1.0
2024-05-16,26.84,27.395,26.73,27.35,870382,23.8264354750318,24.3191207093329,23.7287861493144,24.2791732579031,980467.804530834,0.0,1.0
2024-05-17,26.31,26.479,26.225,26.4,744012,23.7998038407452,23.9526798137246,23.7229135584775,23.8812170807934,822483.909992894,0.5,1.0
2024-05-20,26.27,26.54,26.2,26.34,792386,23.7636201785016,24.0078598986461,23.7002987695753,23.826941587428,875959.978472966,0.0,1.0
2024-05-21,26.65,26.72,26.14,26.24,679547,24.1073649698161,24.1706863787424,23.6460232762098,23.7364824318189,751219.702886431,0.0,1.0
2024-05-22,25.98,26.6,25.863,26.49,779062,23.5012886272353,24.0621353920115,23.3954514151727,23.9626303208416,861230.678923032,0.0,1.0
2024-05-23,25.33,26.035,25.17,26.0,605910,22.9133041157764,23.5510411628203,22.7685694668019,23.5193804583571,669816.113051662,0.0,1.0
2024-05-24,25.51,25.83,25.33,25.52,480892,23.0761305958727,23.3655998938217,22.9133041157764,23.0851765114336,531612.30254929,0.0,1.0
2024-05-28,25.1,25.97,25.06,25.74,671032,22.7052480578755,23.4922427116744,22.6690643956319,23.2841866537736,741806.614799696,0.0,1.0
2024-05-29,24.41,24.78,24.07,24.65,943773,22.081079884173,22.4157787599265,21.7735187551022,22.2981818576347,1043313.96158358,0.0,1.0
2024-05-30,25.19,25.22,24.65,24.65,498543,22.7866612979237,22.8137990446064,22.2981818576347,22.2981818576347,551124.976397674,0.0,1.0
2024-05-31,25.97,25.99,25.355,25.56,978469,23.4922427116744,23.5103345427962,22.9359189046787,23.1213601736772,1081669.39367488,0.0,1.0
2024-06-03,25.74,26.23,25.555,26.23,783734,23.2841866537736,23.727436516258,23.1168372158968,23.727436516258,866395.440818654,0.0,1.0
2024-06-04,25.68,25.95,25.53,25.62,619302,23.2299111604081,23.4741508805526,23.0942224269945,23.1756356670427,684620.584649735,0.0,1.0
2024-06-05,25.54,25.79,25.43,25.74,530406,23.1032683425554,23.3294162315781,23.0037632713855,23.2841866537736,586348.608306977,0.0,1.0
2024-06-06,25.34,25.585,25.23,25.32,609660,22.9223500313373,23.1439749625795,22.8228449601673,22.9042582002155,673961.630412234,0.0,1.0
2024-06-07,25.21,25.23,24.66,24.75,608876,22.8047531290455,22.8228449601673,22.3072277731957,22.3886410132438,673094.940916051,0.0,1.0
2024-06-10,25.12,25.27,24.66,24.89,608673,22.7233398889974,22.859028622411,22.3072277731957,22.5152838310965,672870.53024293,0.0,1.0
2024-06-11,24.49,24.99,24.47,24.8,989181,22.1534472086602,22.6057429867056,22.1353553775384,22.4338705910483,1093511.20219927,0.0,1.0
2024-06-12,25.41,26.65,25.24,25.57,936739,22.9856714402636,24.1073649698161,22.8318908757282,23.1304060892382,1035538.07648645,0.0,1.0
2024-06-13,25.54,25.76,25.12,25.4,565144,23.1032683425554,23.3022784848954,22.7233398889974,22.9766255247027,624750.470192717,0.0,1.0
2024-06-14,25.68,25.69,25.18,25.18,363266,23.2299111604081,23.238957075969,22.7776153823628,22.7776153823628,401580.135868075,0.0,1.0
2024-06-17,25.47,25.63,25.22,25.58,1165058,23.0399469336291,23.1846815826036,22.8137990446064,23.1394520047991,1287938.17735265,0.0,1.0
2024-06-18,26.18,26.2,25.4,25.52,738674,23.6822069384535,23.7002987695753,22.9766255247027,23.0851765114336,816582.90421403,0.0,1.0
2024-06-20,26.0,26.33,25.96,26.02,782169,23.5193804583571,23.8178956718671,23.4831967961135,23.537472289479,864665.378240178,0.0,1.0
2024-06-21,25.96,26.015,25.6,25.92,1483392,23.4831967961135,23.5329493316985,23.1575438359209,23.4470131338699,1639847.27694201,0.0,1.0
2024-06-24,26.37,26.4,25.87,26.11,1125210,23.8540793341107,23.8812170807934,23.4017835560654,23.6188855295271,1243887.35714357,0.0,1.0
2024-06-25,25.77,26.32,25.73,26.25,754568,23.3113244004563,23.8088497563061,23.2751407382127,23.7455283473798,834153.264995076,0.0,1.0
2024-06-26,25.39,25.8,25.0,25.56,1270902,22.9675796091418,23.338462147139,22.6147889022665,23.1213601736772,1404945.6812226,0.0,1.0
2024-06-27,25.49,25.515,25.18,25.33,580632,23.0580387647509,23.0806535536532,22.7776153823628,22.9133041157764,641872.009627523,0.0,1.0
2024-06-28,26.27,26.28,25.62,25.81,1238466,23.7636201785016,23.7726660940625,23.1756356670427,23.3475080626999,1369088.6142606,0.0,1.0
2024-07-01,26.42,26.58,26.11,26.24,985959,23.8993089119152,24.0440435608897,23.6188855295271,23.7364824318189,1089949.37368306,0.0,1.0
2024-07-02,26.4,26.66,26.23,26.46,630289,23.8812170807934,24.116410885377,23.727436516258,23.9354925741588,696766.39778056,0.0,1.0
2024-07-03,26.55,26.84,26.23,26.41,272569,24.016905814207,24.2792373654733,23.727436516258,23.8902629963543,301317.205720946,0.0,1.0
2024-07-05,25.97,26.57,25.79,26.47,1094719,23.4922427116744,24.0349976453288,23.3294162315781,23.9445384897197,1210180.43185259,0.0,1.0
2024-07-08,26.32,26.48,26.04,26.26,504652,23.8088497563061,23.9535844052807,23.5555641206008,23.7545742629407,557878.30054587,0.0,1.0
2024-07-09,26.6,26.79,26.06,26.28,964496,24.0621353920115,24.2340077876688,23.5736559517226,23.7726660940625,1066222.64325375,0.0,1.0
2024-07-10,26.74,26.82,26.41,26.69,472691,24.1887782098642,24.2611455343515,23.8902629963543,24.1435486320597,522546.332449545,0.0,1.0
2024-07-11,27.67,27.83,27.32,27.52,907934,25.0300483570285,25.174783006003,24.7134413123968,24.8943596236149,1003694.97580078,0.0,1.0
2024-07-12,27.96,28.39,27.77,27.93,1112598,25.2923799082948,25.6813542774138,25.1205075126376,25.2652421616121,1229945.1531565,0.0,1.0
2024-07-15,28.5,28.56,27.9,28.0,1023296,25.7808593485838,25.8351348419492,25.2381044149294,25.3285635705385,1131224.3554675,0.0,1.0
2024-07-16,29.07,29.07,28.56,28.64,882747,26.2964765355555,26.2964765355555,25.8351348419492,25.9075021664365,975851.470264585,0.0,1.0
2024-07-17,28.67,29.575,28.57,28.87,659279,25.9346399131192,26.7532952713812,25.8441807575101,26.1155582243373,728814.010656016,0.0,1.0
2024-07-18,28.05,29.1,27.83,28.58,537882,25.373793148343,26.3236142822382,25.174783006003,25.853226673071,594613.111717011,0.0,1.0
2024-07-19,27.75,28.1,27.55,27.97,805093,25.1024156815158,25.4190227261475,24.9214973702977,25.3014258238557,890007.202233173,0.0,1.0
2024-07-22,28.15,28.32,27.59,27.93,755566,25.4642523039521,25.6180328684875,24.9576810325413,25.2652421616121,835256.525348635,0.0,1.0
2024-07-23,28.72,28.77,27.956,28.04,704124,25.9798694909237,26.0250990687283,25.2887615420705,25.3647472327821,778388.870931969,0.0,1.0
2024-07-24,29.19,29.96,28.81,29.1,2107089,26.4050275222863,27.1015630204761,26.0612827309719,26.3236142822382,2329326.40793833,0.0,1.0
2024-07-25,29.14,29.775,29.09,29.12,1562413,26.3597979444818,26.9342135825994,26.3145683666773,26.34170611336,1727202.72423526,0.0,1.0
2024-07-26,30.62,30.71,29.01,29.38,1600318,27.698593447496,27.7800066875441,26.24220104219,26.5768999179436,1769105.61371591,0.0,1.0
2024-07-29,30.52,30.78,30.29,30.5,1305168,27.6081342918869,27.8433280964705,27.4000782339861,27.5900424607651,1442825.76065655,0.0,1.0
2024-07-30,30.65,30.82,30.045,30.82,1197832,27.7257311941787,27.8795117587141,27.1784533027439,27.8795117587141,1324168.89361275,0.0,1.0
2024-07-31,30.97,31.33,30.4,30.64,1059456,28.0152004921277,28.3408534523203,27.499583305156,27.7166852786178,1171198.19753637,0.0,1.0
2024-08-01,30.64,31.58,30.255,31.28,1155924,27.7166852786178,28.567001341343,27.3684175295229,28.2956238745158,1277840.80253359,0.0,1.0
2024-08-02,29.92,30.319,29.42,30.01,820090,27.0653793582325,27.4263113891127,26.6130835801872,27.1467925982807,906585.95526157,0.0,1.0
2024-08-05,29.32,29.91,28.0,28.39,842576,26.5226244245781,27.0563334426716,25.3285635705385,25.6813542774138,931443.582826852,0.0,1.0
2024-08-06,30.48,30.875,29.39,29.52,1012487,27.5719506296433,27.9292642942991,26.5859458335045,26.7035427357963,1119275.31622739,0.0,1.0
2024-08-07,30.23,31.06,30.135,30.89,884227,27.3458027406206,28.0966137321759,27.259866542792,27.9428331676405,977487.567782893,0.0,1.0
2024-08-08,30.51,30.83,30.3689,30.46,567047,27.599088376326,27.888557674275,27.4714505077616,27.5538587985215,626854.182069294,0.0,1.0
2024-08-09,30.75,30.765,30.19,30.56,305854,27.8161903497878,27.8297592231291,27.309619078377,27.6443179541305,338112.817813376,0.0,1.0
2024-08-12,30.28,30.58,29.94,30.58,483360,27.3910323184252,27.6624097852524,27.0834711893543,27.6624097852524,534340.605708193,0.0,1.0
2024-08-13,30.97,31.02,30.325,30.5,728260,28.0152004921277,28.0604300699322,27.4317389384492,27.5900424607651,805070.526135901,0.0,1.0
2024-08-14,31.26,31.67,30.91,31.13,1019784,28.277532043394,28.6484145813912,27.9609249987623,28.1599351411022,1127341.94027541,0.0,1.0
2024-08-15,31.96,32.145,31.2,31.63,1159164,28.9107461326575,29.0780955705342,28.2232565500286,28.6122309191475,1281422.52953313,0.0,1.0
2024-08-16,31.7,32.22,31.6,31.92,589942,28.6755523280739,29.145939937241,28.5850931724648,28.8745624704138,652163.947394702,0.0,1.0
2024-08-19,31.26,31.31,30.96,31.18,553605,28.7298278214393,28.7757808409874,28.4541097041511,28.6563029901625,602359.763781314,0.5,1.0
2024-08-20,31.03,31.22,30.875,31.16,545679,28.5184439315183,28.6930654058009,28.3759895709194,28.6379217823432,593735.738550814,0.0,1.0
2024-08-21,31.28,31.315,30.68,31.08,538925,28.7482090292586,28.7803761429422,28.196772794682,28.5643969510664,586386.928759393,0.0,1.0
2024-08-22,31.26,31.34,30.87,31.34,457526,28.7298278214393,28.8033526527162,28.3713942689646,28.8033526527162,497819.299471301,0.0,1.0
2024-08-23,31.97,32.19,31.295,31.54,452475,29.3823606990216,29.584553985033,28.761994935123,28.9871647309084,492323.469110557,0.0,1.0
2024-08-26,31.88,32.3,31.73,32.22,684519,29.2996452638351,29.6856506280387,29.161786205191,29.6121257967618,744803.069234962,0.0,1.0
2024-08-27,31.95,32.08,31.47,31.54,482995,29.3639794912024,29.4834573420273,28.9228305035411,28.9871647309084,525531.297780105,0.0,1.0
2024-08-28,31.92,32.13,31.7501,31.76,413308,29.3364076794736,29.5294103615754,29.1802593190493,29.1893580169198,449707.118340562,0.0,1.0
2024-08-29,31.67,31.95,31.51,31.91,571992,29.1066425817333,29.3639794912024,28.9595929191796,29.327217075564,622366.066066602,0.0,1.0
2024-08-30,32.22,32.24,31.65,31.91,628739,29.6121257967618,29.6305070045811,29.0882613739141,29.327217075564,684110.648422792,0.0,1.0
2024-09-03,31.74,32.16,31.51,31.92,951912,29.1709768091006,29.5569821733042,28.9595929191796,29.3364076794736,1035744.77734232,0.0,1.0
2024-09-04,31.81,32.3,31.54,31.62,415241,29.2353110364679,29.6856506280387,28.9871647309084,29.0606895621853,451810.353360819,0.0,1.0
2024-09-05,31.8,32.2,31.69,32.04,438026,29.2261204325582,29.5937445889426,29.1250237895525,29.4466949263889,476601.977745999,0.0,1.0
2024-09-06,31.55,32.01,31.355,31.85,381863,28.996355334818,29.41912311466,28.8171385585806,29.2720734521063,415492.826973788,0.0,1.0
2024-09-09,31.62,31.86,31.15,31.5,1087322,29.0606895621853,29.2812640560159,28.6287311784336,28.95040231527,1183080.03553838,0.0,1.0
2024-09-10,31.79,31.89,31.48,31.81,540555,29.2169298286486,29.3088358677447,28.9320211074507,29.2353110364679,588160.479242074,0.0,1.0
2024-09-11,32.12,32.13,31.2,31.52,350091,29.5202197576657,29.5294103615754,28.6746841979817,28.9687835230892,380922.737442697,0.0,1.0
2024-09-12,32.39,32.68,32.21,32.26,543543,29.7683660632252,30.0348935766039,29.6029351928522,29.6488882124003,591411.625771058,0.0,1.0
2024-09-13,32.84,32.88,32.49,32.74,542266,30.1819432391576,30.2187056547961,29.8602721023213,30.0900372000615,590022.163214996,0.0,1.0
2024-09-16,33.12,33.26,32.66,32.92,446380,30.4392801486267,30.5679486033612,30.0165123687847,30.2554680704345,485691.695986674,0.0,1.0
2024-09-17,32.71,33.42,32.7,33.15,543029,30.0624653883327,30.714998265915,30.0532747844231,30.4668519603555,590852.358931735,0.0,1.0
2024-09-18,33.05,33.79,32.73,32.86,841552,30.3749459212594,31.0550506105705,30.0808465961519,30.2003244469769,915665.617054926,0.0,1.0
2024-09-19,33.58,33.61,33.07,33.46,1006216,30.8620479284687,30.8896197401976,30.3933271290787,30.7517606815534,1094831.21011006,0.0,1.0
2024-09-20,33.25,33.64,33.12,33.46,1699963,30.5587579994516,30.9171915519264,30.4392801486267,30.7517606815534,1849674.9688261,0.0,1.0
2024-09-23,33.6,33.755,33.2,33.27,522612,30.880429136288,31.0228834968869,30.5128049799036,30.5771392072709,568637.279051452,0.0,1.0
2024-09-24,33.59,33.955,33.43,33.45,682843,30.8712385323784,31.2066955750791,30.7241888698246,30.7425700776438,742979.467634365,0.0,1.0
2024-09-25,33.07,33.735,33.055,33.65,546203,30.3933271290787,31.0045022890677,30.3795412232142,30.926382155836,594305.886067944,0.0,1.0
2024-09-26,32.99,33.43,32.96,33.43,370650,30.3198022978018,30.7241888698246,30.292230486073,30.7241888698246,403292.322947848,0.0,1.0
2024-09-27,32.87,33.31,32.765,33.31,523533,30.2095150508865,30.6139016229093,30.1130137098356,30.6139016229093,569639.389477555,0.0,1.0
2024-09-30,33.51,33.75,32.81,32.91,1223929,30.7977137011015,31.0182881949321,30.1543714274288,30.2462774665249,1331717.71086803,0.0,1.0
2024-10-01,33.27,33.65,32.84,33.13,573728,30.5771392072709,30.926382155836,30.1819432391576,30.4484707525363,624254.951734043,0.0,1.0
2024-10-02,33.05,33.33,32.93,33.07,423636,30.3749459212594,30.6322828307285,30.2646586743441,30.3933271290787,460944.682380507,0.0,1.0
2024-10-03,32.94,32.98,32.68,32.95,659825,30.2738492782537,30.3106116938922,30.0348935766039,30.2830398821633,717934.323456265,0.0,1.0
2024-10-04,32.85,33.17,32.72,33.0,488727,30.1911338430672,30.4852331681748,30.0716559922423,30.3289929017114,531768.102299565,0.0,1.0
2024-10-07,32.51,32.77,32.28,32.76,297266,29.8786533101405,30.1176090117904,29.6672694202195,30.1084184078808,323445.556922745,0.0,1.0
2024-10-08,32.33,32.66,32.31,32.66,500883,29.7132224397675,30.0165123687847,29.6948412319483,30.0165123687847,544994.654242783,0.0,1.0
2024-10-09,32.8,32.82,32.07,32.41,494020,30.1451808235192,30.1635620313384,29.4742667381177,29.7867472710444,537527.245063257,0.0,1.0
2024-10-10,33.12,33.14,32.645,32.75,739123,30.4392801486267,30.4576613564459,30.0027264629203,30.0992278039712,804215.922336929,0.0,1.0
2024-10-11,33.61,33.68,33.22,33.25,586914,30.8896197401976,30.9539539675648,30.5311861877228,30.5587579994516,638602.21349147,0.0,1.0
2024-10-14,34.23,34.35,33.21,33.55,784142,31.4594371825934,31.5697244295087,30.5219955838132,30.8344761167399,853199.645760074,0.0,1.0
2024-10-15,35.26,35.95,34.275,34.4,1451202,32.4060693852831,33.0402210550462,31.5007949001866,31.6156774490567,1579006.13961032,0.0,1.0
2024-10-16,35.61,35.825,35.21,35.28,829113,32.7277405221195,32.9253385061761,32.3601163657351,32.4244505931024,902131.141929743,0.0,1.0
2024-10-17,35.98,36.005,35.406,35.51,680152,33.067792866775,33.090769376549,32.5402522023634,32.6358344830234,740051.477236275,0.0,1.0
2024-10-18,36.37,36.55,35.67,35.88,668199,33.4262264192498,33.5916572896228,32.7828841455771,32.9758868276789,727045.803052555,0.0,1.0
2024-10-21,35.58,36.325,35.54,36.27,817259,32.7001687103906,33.3848687016566,32.6634062947522,33.3343203801537,889233.186456323,0.0,1.0
2024-10-22,35.59,35.96,35.34,35.54,1336621,32.7093593143003,33.0494116589558,32.47959421656,32.6634062947522,1454334.24522022,0.0,1.0
2024-10-23,35.75,36.78,35.61,35.89,1760419,32.856408976854,33.8030411795438,32.7277405221195,32.9850774315885,1915455.19458122,0.0,1.0
2024-10-24,35.59,35.87,35.37,35.55,1521911,32.7093593143003,32.9666962237693,32.5071660282888,32.6725968986618,1655942.32432182,0.0,1.0
2024-10-25,34.84,35.68,34.7,35.59,1035714,32.0200640210795,32.7920747494867,31.891395566345,32.7093593143003,1126927.03350765,0.0,1.0
2024-10-28,34.73,35.385,34.72,35.0,791395,31.9189673780738,32.5209519341533,31.9097767741642,32.1671136836333,861091.401374108,0.0,1.0
2024-10-29,34.39,34.81,34.28,34.7,1167035,31.6064868451471,31.9924922093507,31.5053902021414,31.891395566345,1269813.18254807,0.0,1.0
2024-10-30,34.28,34.81,34.18,34.5,894943,31.5053902021414,31.9924922093507,31.4134841630453,31.7075834881528,973758.643938801,0.0,1.0
2024-10-31,33.54,34.3,33.53,34.12,759011,30.8252855128303,31.5237714099606,30.8160949089207,31.3583405395877,825855.414361175,0.0,1.0
2024-11-01,32.64,33.8,32.55,33.7,1196773,29.9981311609654,31.0642412144801,29.915415725779,30.9723351753841,1302170.14221305,0.0,1.0
2024-11-04,33.04,33.04,32.43,32.6,2007520,30.3657553173498,30.3657553173498,29.8051284788636,29.961368745327,2184317.8312809,0.0,1.0
2024-11-05,33.27,33.59,32.81,32.86,997196,30.5771392072709,30.8712385323784,30.1543714274288,30.2003244469769,1085016.83872738,0.0,1.0
2024-11-06,33.67,34.12,33.2,33.7,1009788,30.9447633636552,31.3583405395877,30.5128049799036,30.9723351753841,1098717.78822302,0.0,1.0
2024-11-07,33.82,33.93,33.31,33.43,1658543,31.0826224222994,31.1837190653051,30.6139016229093,30.7241888698246,1804607.201346,0.0,1.0
2024-11-08,33.79,34.0,33.69,33.94,1427230,31.0550506105705,31.2480532926723,30.9631445714744,31.1929096692147,1552922.97876935,0.0,1.0
2024-11-11,33.19,34.22,33.18,33.99,1416561,30.503614375994,31.4502465786837,30.4944237720844,31.2388626887627,1541314.38361615,0.0,1.0
2024-11-12,32.27,33.42,32.25,32.92,1226142,29.6580788163099,30.714998265915,29.6396976084907,30.2554680704345,1334125.60486691,0.0,1.0
2024-11-13,32.2,32.755,32.01,32.56,1012889,29.5937445889426,30.103823105926,29.41912311466,29.9246063296886,1102091.88641123,0.0,1.0
2024-11-14,31.82,32.4,31.785,32.33,1371496,29.2445016403775,29.7775566671348,29.2123345266938,29.7132224397675,1492280.60907509,0.0,1.0
2024-11-15,31.66,31.93,31.54,31.82,835602,29.0974519778237,29.3455982833832,28.9871647309084,29.2445016403775,909191.613759257,0.0,1.0
2024-11-18,31.39,31.53,30.9814,31.0,721669,29.3088358677447,29.4395538359347,28.9273261405845,28.9446929563583,772913.329353028,0.5,1.0
2024-11-19,31.46,31.55,31.115,31.26,895481,29.3741948518397,29.4582278313904,29.0520684302286,29.1874548972826,959067.385577569,0.0,1.0
2024-11-20,31.61,31.61,30.91,31.22,1076491,29.5142498177576,29.5142498177576,28.8606599768076,29.1501069063711,1152930.55795464,0.0,1.0
2024-11-21,31.89,32.12,31.59,31.7,1178770,29.7756857541376,29.9904367018783,29.4955758223019,29.5982827973083,1262472.19326515,0.0,1.0
2024-11-22,31.96,32.21,31.83,31.94,1479632,29.8410447382326,30.074469681429,29.7196637677705,29.8223707427769,1584697.82592474,0.0,1.0
2024-11-25,32.34,32.54,32.11,32.2,1203462,30.1958506518912,30.3825906064483,29.9810997041505,30.0651326837012,1288917.52475145,0.0,1.0
2024-11-26,32.44,32.52,31.99,32.2,687350,30.2892206291698,30.3639166109926,29.8690557314162,30.0651326837012,736157.40309034,0.0,1.0
2024-11-27,32.45,33.11,32.41,32.73,483445,30.2985576268976,30.9147994769362,30.2612096359862,30.5599935632776,517773.500744905,0.0,1.0
2024-11-29,32.46,32.81,32.32,32.61,435727,30.3078946246255,30.6346895451005,30.1771766564355,30.4479495905433,466667.137231898,0.0,1.0
2024-12-02,31.72,32.455,31.5775,32.4,1005257,29.616956792764,30.3032261257616,29.4839045751421,30.2518726382583,1076638.36845623,0.0,1.0
2024-12-03,31.17,31.855,31.11,31.79,658435,29.1034219177319,29.7430062620901,29.0473999313647,29.682315776859,705189.204486489,0.0,1.0
2024-12-04,31.53,31.62,31.06,31.1,814164,29.4395538359347,29.5235868154855,29.0007149427254,29.0380629336369,871976.221618746,0.0,1.0
2024-12-05,31.64,31.73,31.255,31.46,994359,29.5422608109412,29.6262937904919,29.1827863984186,29.3741948518397,1064966.52241145,0.0,1.0
2024-12-06,31.62,31.88,31.5,31.88,668307,29.5235868154855,29.7663487564097,29.4115428427512,29.7663487564097,715762.196242228,0.0,1.0
2024-12-09,31.73,32.11,31.66,31.73,721531,29.6262937904919,29.9810997041505,29.5609348063969,29.6262937904919,772765.530238127,0.0,1.0
2024-12-10,30.69,31.67,30.6,31.65,1180204,28.6552460267947,29.5702718041247,28.571213047244,29.551597808669,1264008.01885042,0.0,1.0
2024-12-11,30.65,31.04,30.52,30.98,1373163,28.6178980358833,28.9820409472697,28.4965170654211,28.9260189609026,1470668.66676328,0.0,1.0
2024-12-12,30.78,31.09,30.5121,30.64,582061,28.7392790063454,29.028725935909,28.4891408372161,28.6085610381554,623392.03346209,0.0,1.0
2024-12-13,31.07,31.185,30.4,30.69,519723,29.0100519404533,29.1174274143236,28.3844730926868,28.6552460267947,556627.531834322,0.0,1.0
2024-12-16,31.32,31.69,30.926,31.0,835826,29.2434768836497,29.5889457995805,28.8755991731721,28.9446929563583,895176.398625719,0.0,1.0
2024-12-17,31.25,31.415,31.03,31.08,642090,29.1781178995547,29.3321783620644,28.9727039495419,29.0193889381811,687683.57743548,0.0,1.0
2024-12-18,29.64,31.575,29.44,31.36,1448023,27.6748612653697,29.4815703257101,27.4881213108125,29.2808248745612,1550844.3315561,0.0,1.0
2024-12-19,29.37,30.27,29.3,29.77,1459928,27.4227623267175,28.2630921222247,27.3574033426225,27.7962422358318,1563594.68273642,0.0,1.0
2024-12-20,30.08,30.34,29.32,29.41,3633680,28.0856891653954,28.3284511063197,27.3760773380782,27.4601103176289,3891700.63644622,0.0,1.0
2024-12-23,30.3,30.49,29.78,30.05,962313,28.2911031154083,28.4685060722375,27.8055792335597,28.0576781722118,1030644.99751229,0.0,1.0
2024-12-24,30.46,30.58,30.13,30.28,532900,28.440495079054,28.5525390517883,28.1323741540347,28.2724291199525,570740.205291107,0.0,1.0
2024-12-26,30.6,30.7665,30.22,30.24,628502,28.571213047244,28.7266740594128,28.2164071335854,28.2350811290411,673130.719658231,0.0,1.0
2024-12-27,30.34,30.73,30.2,30.46,602320,28.3284511063197,28.6925940177061,28.1977331381297,28.440495079054,645089.586134246,0.0,1.0
2024-12-30,30.12,30.1767,29.73,30.04,620283,28.1230371563068,28.1759779334238,27.7588942449204,28.048341174484,664328.104257054,0.0,1.0
2024-12-31,30.58,30.63,30.22,30.39,650419,28.5525390517883,28.5992240404276,28.2164071335854,28.375136094959,696604.003725345,0.0,1.0
2025-01-02,30.66,30.79,30.31,30.49,731100,28.6272350336111,28.7486160040733,28.3004401131361,28.4685060722375,783014.006545936,0.0,1.0
2025-01-03,30.78,30.885,30.45,30.68,815299,28.7392790063454,28.8373174824879,28.4311580813261,28.6459090290668,873191.815788394,0.0,1.0
2025-01-06,29.91,30.85,29.9,30.76,587503,27.9269602040218,28.8046379904404,27.917623206294,28.7206050108897,629220.459427926,0.0,1.0
2025-01-07,29.23,30.4,28.985,30.13,1092851,27.2920443585275,28.3844730926868,27.063287914195,28.1323741540347,1170452.25012684,0.0,1.0
2025-01-08,29.29,29.355,28.69,29.0,674086,27.3480663448947,27.4087568301257,26.7878464812232,27.0772934107868,721951.551930683,0.0,1.0
2025-01-10,28.34,28.8,28.15,28.68,748617,26.4610515607482,26.8905534562296,26.2836486039189,26.7785094834953,801774.855065515,0.0,1.0
2025-01-13,28.84,28.85,28.145,28.24,576175,26.9279014471411,26.9372384448689,26.278980105055,26.3676815834696,617088.079909183,0.0,1.0
2025-01-14,29.28,29.455,28.975,28.98,1112586,27.3387293471668,27.5021268074043,27.0539509164671,27.0586194153311,1191588.59456561,0.0,1.0
2025-01-15,29.57,30.29,29.46,30.05,853990,27.6095022812747,28.2817661176804,27.5067953062682,28.0576781722118,914630.1893724,0.0,1.0
2025-01-16,29.77,30.07,29.49,29.49,585111,27.7962422358318,28.0763521676675,27.5348062994518,27.5348062994518,626658.608102994,0.0,1.0
2025-01-17,30.22,30.38,29.79,30.0,575596,28.2164071335854,28.3657990972311,27.8149162312875,28.0109931835725,616467.966231451,0.0,1.0
2025-01-21,30.48,30.56,30.18,30.29,432414,28.4591690745097,28.5338650563326,28.179059142674,28.2817661176804,463118.88746622,0.0,1.0
2025-01-22,30.07,30.46,29.86,30.27,574872,28.0763521676675,28.440495079054,27.8802752153825,28.2630921222247,615692.556382267,0.0,1.0
2025-01-23,29.37,30.04,29.16,30.04,1134796,27.4227623267175,28.048341174484,27.2266853744325,28.048341174484,1215375.68399986,0.0,1.0
2025-01-24,29.41,29.87,29.27,29.28,871556,27.4601103176289,27.8896122131104,27.3293923494389,27.3387293471668,933443.517287854,0.0,1.0
2025-01-27,29.85,30.09,29.27,29.27,1194264,27.8709382176547,28.0950261631233,27.3293923494389,27.3293923494389,1279066.39244094,0.0,1.0
2025-01-28,29.27,30.04,29.17,29.85,841706,27.3293923494389,28.048341174484,27.2360223721604,27.8709382176547,901473.926130151,0.0,1.0
2025-01-29,28.53,29.29,28.325,29.14,743879,26.6384545175775,27.3480663448947,26.4470460641564,27.2080113789768,796700.418787283,0.0,1.0
2025-01-30,29.56,29.99,28.945,29.0,869478,27.6001652835468,28.0016561858447,27.0259399232836,27.0772934107868,931217.962499721,0.0,1.0
2025-01-31,29.79,30.04,29.38,29.55,1033770,27.8149162312875,28.048341174484,27.4320993244454,27.5908282858189,1107176.02181233,0.0,1.0
2025-02-03,29.4,29.845,28.92,29.1,712959,27.4507733199011,27.8662697187907,27.0025974289639,27.1706633880654,763584.848985067,0.0,1.0
2025-02-04,29.13,29.51,28.75,29.3,1876231,27.1986743812489,27.5534802949075,26.8438684675903,27.3574033426225,2009458.55904211,0.0,1.0
2025-02-05,29.01,29.44,28.44,29.44,794005,27.0866304085146,27.4881213108125,26.5544215380268,27.4881213108125,850385.769754488,0.0,1.0
2025-02-06,29.27,29.29,28.81,29.27,797959,27.3293923494389,27.3480663448947,26.8998904539575,27.3293923494389,854620.535698794,0.0,1.0
2025-02-07,29.43,29.46,28.88,29.27,703367,27.4787843130847,27.5067953062682,26.9652494380525,27.3293923494389,753311.739491443,0.0,1.0
2025-02-10,28.89,29.51,28.75,29.42,1063876,26.9745864357803,27.5534802949075,26.8438684675903,27.4694473153568,1139419.79103825,0.0,1.0
2025-02-11,29.05,29.07,28.545,28.75,1361884,27.1239783994261,27.1426523948818,26.6524600141693,26.8438684675903,1458588.76664041,0.0,1.0
2025-02-12,28.48,28.8,27.4,28.51,1589629,26.5917695289382,26.8905534562296,25.5833737743296,26.6197805221218,1702505.50158885,0.0,1.0
2025-02-13,29.26,29.28,28.41,28.5,1028068,27.3200553517111,27.3387293471668,26.5264105448432,26.6104435243939,1101069.13374595,0.0,1.0
2025-02-14,29.18,29.72,29.18,29.33,1169844,27.2453593698882,27.7495572471925,27.2453593698882,27.3854143358061,1252912.37515213,0.0,1.0
2025-02-18,28.84,29.08,28.51,28.71,931980,27.3947513335339,27.6227242988615,27.0812885062085,27.2712659773148,981147.916721488,0.5,1.0
2025-02-19,28.99,29.3,28.505,28.6,914529,27.5372344368637,27.8316995170785,27.0765390694308,27.1667783682063,962776.264653087,0.0,1.0
2025-02-20,29.45,29.605,28.98,29.03,1439698,27.9741826204083,28.1214151605157,27.5277355633084,27.575229931085,1515651.29445706,0.0,1.0
2025-02-21,29.22,29.69,29.04,29.59,1289710,27.755708528636,28.2021555857359,27.5847288046403,28.1071668501827,1357750.46639935,0.0,1.0
2025-02-24,28.96,29.53,28.96,29.35,1279859,27.5087378161977,28.0501736088508,27.5087378161977,27.8791938848551,1347379.76302844,0.0,1.0
2025-02-25,28.89,29.49,28.88,29.06,1179700,27.4422457013105,28.0121781146295,27.4327468277552,27.6037265517509,1241936.73400324,0.0,1.0
2025-02-26,28.73,29.3,28.71,29.01,892142,27.2902637244255,27.8316995170785,27.2712659773148,27.5562321839743,939208.206956951,0.0,1.0
2025-02-27,28.8,29.17,28.63,28.8,1011897,27.3567558393127,27.7082141608594,27.1952749888723,27.3567558393127,1065281.05054478,0.0,1.0
2025-02-28,29.13,29.15,28.69,28.82,1379644,27.6702186666381,27.6892164137488,27.2522682302042,27.3757535864233,1452429.06115721,0.0,1.0
2025-03-03,29.09,29.76,28.94,29.06,1220786,27.6322231724169,28.2686477006231,27.4897400690871,27.6037265517509,1285190.28376441,0.0,1.0
2025-03-04,28.08,29.065,28.07,28.91,895830,26.6728369433299,27.6084759885286,26.6633380697745,27.4612434484212,943090.772588047,0.0,1.0
2025-03-05,28.82,28.85,27.8214,28.0,1070225,27.3757535864233,27.4042502070893,26.4271960731894,26.5968459548873,1126686.22628517,0.0,1.0
2025-03-06,28.49,28.83,28.155,28.52,1551621,27.0622907590978,27.3852524599786,26.7440784949947,27.0907873797638,1633478.94986085,0.0,1.0
2025-03-07,29.44,29.56,28.38,28.48,1509881,27.964683746853,28.0786702295168,26.9578031499894,27.0527918855425,1589536.89740912,0.0,1.0
2025-03-10,29.28,29.93,29.0,29.39,2015318,27.8127017699679,28.4301285510635,27.546733310419,27.9171893790764,2121638.93777904,0.0,1.0
2025-03-11,28.77,29.53,28.41,29.4,1871124,27.3282592186467,28.0501736088508,26.9862997706553,27.9266882526317,1969837.78034676,0.0,1.0
2025-03-12,28.5,29.12,28.44,28.69,1731798,27.0717896326532,27.6607197930828,27.0147963913213,27.2522682302042,1823161.4411065,0.0,1.0
2025-03-13,27.69,28.805,27.63,28.49,1068981,26.3023808746725,27.3615052760903,26.2453876333406,27.0622907590978,1125376.59731416,0.0,1.0
2025-03-14,28.19,28.32,27.75,28.0,1079789,26.7773245524383,26.9008099086575,26.3593741160044,26.5968459548873,1136754.78856711,0.0,1.0
2025-03-17,29.01,29.33,28.52,28.65,954774,27.5562321839743,27.8601961377445,27.0907873797638,27.2142727359829,1005144.4462755,0.0,1.0
2025-03-18,28.72,29.005,28.46,28.84,1039396,27.2807648508701,27.5514827471967,27.0337941384319,27.3947513335339,1094230.79899638,0.0,1.0
2025-03-19,28.96,29.27,28.53,28.58,779012,27.5087378161977,27.8032028964126,27.1002862533191,27.1477806210957,820109.87456924,0.0,1.0
2025-03-20,28.9,29.145,28.71,28.87,1029550,27.4517445748658,27.6844669769711,27.2712659773148,27.4232479541999,1083865.35940751,0.0,1.0
2025-03-21,28.79,29.08,28.27,28.74,1788900,27.3472569657574,27.6227242988615,26.8533155408809,27.2997625979808,1883275.93749122,0.0,1.0
2025-03-24,29.32,29.49,28.85,29.03,1074999,27.8506972641892,28.0121781146295,27.4042502070893,27.575229931085,1131712.08537488,0.0,1.0
2025-03-25,29.25,29.54,28.94,29.47,884566,27.7842051493019,28.0596724824061,27.4897400690871,27.9931803675189,931232.524413249,0.0,1.0
2025-03-26,29.34,29.74,29.12,29.35,528744,27.8696950112998,28.2496499535125,27.6607197930828,27.8791938848551,556638.633961014,0.0,1.0
2025-03-27,29.04,29.64,28.95,29.48,682794,27.5847288046403,28.1546612179593,27.4992389426424,28.0026792410742,718815.758546246,0.0,1.0
2025-03-28,29.22,29.37,28.975,29.21,856418,27.755708528636,27.8981916319657,27.5229861265307,27.7462096550807,901599.537053136,0.0,1.0
2025-03-31,29.64,29.9,29.07,29.17,1151307,28.1546612179593,28.4016319303975,27.6132254253062,27.7082141608594,1212045.82132327,0.0,1.0
2025-04-01,29.5,29.8,29.14,29.76,1012396,28.0216769881849,28.3066431948444,27.6797175401934,28.2686477006231,1065806.37599215,0.0,1.0
2025-04-02,29.85,29.94,29.27,29.27,637881,28.3541375626209,28.4396274246188,27.8032028964126,27.8032028964126,671533.310013326,0.0,1.0
2025-04-03,27.91,29.34,27.85,29.22,788554,26.5113560928895,27.8696950112998,26.4543628515576,27.755708528636,830155.276210213,0.0,1.0
2025-04-04,27.13,27.58,26.25,27.28,1558764,25.7704439555747,26.197893265564,24.9345430827069,25.9129270589045,1640998.78888008,0.0,1.0
2025-04-07,26.15,27.77,25.535,26.17,1598685,24.8395543471537,26.378371863115,24.2553736235017,24.8585520942643,1683025.87742644,0.0,1.0
2025-04-08,25.31,27.12,25.02,26.78,1162980,24.0416489685071,25.7609450820194,23.7661816354029,25.4379833811387,1224334.64686877,0.0,1.0
2025-04-09,26.92,27.16,24.185,24.78,1227035,25.5709676109131,25.7989405762407,22.9730256935339,23.5382086700753,1291768.95855528,0.0,1.0
2025-04-10,26.08,26.545,25.3,26.32,781431,24.7730622322665,25.2147598525887,24.0321500949518,25.0010351975941,822656.492319135,0.0,1.0
2025-04-11,26.41,26.485,25.32,25.89,669468,25.0865250595919,25.1577666112568,24.0511478420624,24.5925836347155,704786.72665905,0.0,1.0
2025-04-14,27.15,27.375,26.565,26.81,625889,25.7894417026854,26.00316635768,25.2337575996993,25.4664800018046,658908.655173817,0.0,1.0
2025-04-15,27.48,27.65,26.9,27.05,586896,26.1029045300108,26.2643853804512,25.5519698638025,25.6944529671322,617858.524573676,0.0,1.0
2025-04-16,27.29,27.805,27.135,27.53,686944,25.9224259324598,26.4116179205586,25.7751933923524,26.1503988977874,723184.697637638,0.0,1.0
2025-04-17,27.57,27.88,27.31,27.52,623527,26.1883943920087,26.4828594722235,25.9414236795705,26.1409000242321,656422.044539151,0.0,1.0
2025-04-21,27.1,27.415,26.61,27.22,830229,25.7419473349088,26.0411618519013,25.2765025306983,25.8559338175726,874028.899495443,0.0,1.0
2025-04-22,27.69,28.03,27.395,27.54,752617,26.3023808746725,26.6253425755533,26.0221641047906,26.1598977713427,792322.369191587,0.0,1.0
2025-04-23,28.08,28.855,27.92,28.5,721936,26.6728369433299,27.4089996438669,26.5208549664448,27.0717896326532,760022.749851115,0.0,1.0
2025-04-24,28.29,28.43,27.87,28.02,701839,26.8723132879915,27.0052975177659,26.4733605986682,26.615843701998,738865.504328303,0.0,1.0
2025-04-25,28.22,28.32,27.81,28.22,648990,26.8058211731043,26.9008099086575,26.4163673573363,26.8058211731043,683228.380944953,0.0,1.0
2025-04-28,28.41,28.55,27.98,28.12,853504,26.9862997706553,27.1192840004298,26.5778482077767,26.7108324375511,898531.804881496,0.0,1.0
2025-04-29,27.73,28.28,27.5501,28.15,1636419,26.3403763688938,26.8628144144362,26.1694916336336,26.7393290582171,1722750.58770945,0.0,1.0
2025-04-30,28.44,28.84,26.91,28.84,2229898,27.0147963913213,27.3947513335339,25.5614687373578,27.3947513335339,2347539.40771412,0.0,1.0
2025-05-01,28.66,29.19,28.095,28.28,1278556,27.2237716095382,27.72721190797,26.6870852536628,26.8628144144362,1346008.02142939,0.0,1.0
2025-05-02,29.18,29.28,28.79,28.96,1102857,27.7177130344147,27.8127017699679,27.3472569657574,27.5087378161977,1161039.7733768,0.0,1.0
2025-05-05,29.19,29.72,28.98,28.98,924989,27.72721190797,28.2306522064018,27.5277355633084,27.5277355633084,973788.096676208,0.0,1.0
2025-05-06,29.19,29.345,28.66,28.97,797490,27.72721190797,27.8744444480774,27.2237716095382,27.5182366897531,839562.707468207,0.0,1.0
2025-05-07,29.09,29.47,28.88,29.36,1249663,27.6322231724169,27.9931803675189,27.4327468277552,27.8886927584104,1315590.73054564,0.0,1.0
2025-05-08,29.49,29.77,28.86,29.24,943851,28.0121781146295,28.2781465741784,27.4137490806446,27.7747062757466,993645.18803568,0.0,1.0
2025-05-09,29.97,30.075,29.47,29.62,886257,28.4681240452847,28.5678622176156,27.9931803675189,28.1356634708487,933012.73549844,0.0,1.0
2025-05-12,30.41,30.99,30.31,30.63,834529,28.8860744817187,29.4370091479271,28.7910857461655,29.0950496999357,878555.752047968,0.0,1.0
2025-05-13,30.46,30.6,29.885,30.58,690739,28.9335688494953,29.0665530792697,28.3873836200646,29.0475553321591,727179.908204342,0.0,1.0
2025-05-14,29.89,30.52,29.85,30.35,1404107,28.3921330568422,28.9905620908272,28.3541375626209,28.8290812403868,1478182.64115545,0.0,1.0
2025-05-15,30.49,30.54,29.77,29.84,714408,28.9620654701612,29.0095598379378,28.2781465741784,28.3446386890656,752097.599614975,0.0,1.0
2025-05-16,30.85,30.955,30.43,30.54,683470,29.3040249181526,29.4037630904835,28.9050722288293,29.0095598379378,719527.421877761,0.0,1.0
2025-05-19,30.21,30.34,29.99,29.99,670709,29.1710406883782,29.2965698273881,28.958606760823,28.958606760823,694597.052825492,0.5,1.0
2025-05-20,29.99,30.275,29.86,30.06,1081343,28.958606760823,29.2338052578832,28.8330776218131,29.026199374136,1119856.24301072,0.0,1.0
2025-05-21,29.14,29.92,29.04,29.81,705381,28.1378393134505,28.89101414751,28.0412784372891,28.7847971837323,730503.934968964,0.0,1.0
2025-05-22,29.0,29.17,28.595,29.0,638473,28.0026540868245,28.166807576299,27.6115825383706,28.0026540868245,661212.931552506,0.0,1.0
2025-05-23,28.73,28.9575,28.42,28.81,831804,27.7419397211885,27.9616157144559,27.442601005088,27.8191884221177,861429.631820143,0.0,1.0
2025-05-27,29.51,29.68,28.685,29.03,1387333,28.495114555248,28.6592680447224,27.6984873269159,28.0316223496729,1436744.41984161,0.0,1.0
2025-05-28,29.54,29.68,29.37,29.55,1194494,28.5240828180964,28.6592680447224,28.3599293286219,28.5337389057125,1237037.24270545,0.0,1.0
2025-05-29,30.15,30.31,29.6,29.7,914594,29.1131041626813,29.2676015645397,28.5820193437933,28.6785802199547,947168.290468561,0.0,1.0
2025-05-30,29.7,30.35,29.331,30.06,770972,28.6785802199547,29.3062259150043,28.3222705869189,29.026199374136,798431.031954209,0.0,1.0
2025-06-02,30.25,30.26,29.22,29.47,1019703,29.2096650388428,29.2193211264589,28.2150880143797,28.4564902047834,1056020.86531911,0.0,1.0
2025-06-03,30.31,30.59,29.89,30.07,912393,29.2676015645397,29.5379720177918,28.8620458846615,29.0358554617522,944888.899386482,0.0,1.0
2025-06-04,30.24,30.42,29.8,30.22,1172079,29.2000089512266,29.3738185283173,28.7751410961162,29.1806967759943,1213823.90735572,0.0,1.0
2025-06-05,30.44,30.48,30.0,30.27,500672,29.3931307035496,29.4317550540142,28.9682628484391,29.2289772140751,518503.99447785,0.0,1.0
2025-06-06,31.08,31.21,30.565,30.78,868833,30.0111203109829,30.1366494499928,29.5138317987514,29.7214376824985,899777.46116055,0.0,1.0
2025-06-09,31.16,31.58,30.88,31.26,632564,30.0883690119121,30.4939246917903,29.81799855866,30.1849298880736,655093.475894172,0.0,1.0
2025-06-10,31.52,31.68,31.06,31.26,779284,30.4359881660934,30.5904855679517,29.9918081357506,30.1849298880736,807039.073151039,0.0,1.0
2025-06-11,31.4,31.95,31.33,31.74,594938,30.3201151146996,30.8511999335877,30.2525225013866,30.6484220936486,616127.383729595,0.0,1.0
2025-06-12,31.85,31.88,31.29,31.3,1168770,30.7546390574262,30.7836073202746,30.213898150922,30.2235542385382,1210397.0536117,0.0,1.0
2025-06-13,31.49,31.76,31.19,31.48,571280,30.4070199032449,30.6677342688809,30.1173372747605,30.3973638156288,591626.777541598,0.0,1.0
2025-06-16,31.51,32.04,31.45,31.64,974436,30.4263320784772,30.938104722133,30.3683955527804,30.5518612174871,1009141.63037481,0.0,1.0
2025-06-17,31.44,31.675,31.25,31.54,588118,30.3587394651642,30.5856575241436,30.1752738004574,30.4553003413257,609064.48178513,0.0,1.0
2025-06-18,31.82,32.04,31.44,31.55,1223405,30.7256707945778,30.938104722133,30.3587394651642,30.4649564289418,1266977.94037648,0.0,1.0
2025-06-20,31.55,32.0,31.24,31.86,969876,30.4649564289418,30.8994803716684,30.1656177128413,30.7642951450424,1004419.22086356,0.0,1.0
2025-06-23,31.41,31.85,30.93,31.69,838519,30.3297712023158,30.7546390574262,29.8662789967407,30.6001416555679,868383.794071912,0.0,1.0
2025-06-24,31.34,31.525,31.07,31.45,1109633,30.2621785890027,30.4408162099014,30.0014642233668,30.3683955527804,1149153.82307068,0.0,1.0
2025-06-25,30.86,31.4,30.3,30.93,1406309,29.7986863834277,30.3201151146996,29.2579454769235,29.8662789967407,1456396.27135161,0.0,1.0
2025-06-26,31.3,31.365,30.94,30.94,1411528,30.2235542385382,30.2863188080431,29.8759350843569,29.8759350843569,1461801.15188652,0.0,1.0
2025-06-27,31.11,31.555,30.92,31.4,1257078,30.0400885738314,30.4697844727499,29.8566229091246,30.3201151146996,1301850.24201518,0.0,1.0
2025-06-30,31.09,31.37,30.57,31.15,1023728,30.0207763985991,30.2911468518512,29.5186598425595,30.078712924296,1060189.22020568,0.0,1.0
2025-07-01,31.26,31.87,30.89,31.06,934684,30.1849298880736,30.7739512326585,29.8276546462762,29.9918081357506,967973.818337224,0.0,1.0
2025-07-02,31.11,31.13,30.66,30.78,903817,30.0400885738314,30.0594007490637,29.6055646311048,29.7214376824985,936007.455533736,0.0,1.0
2025-07-03,31.35,31.48,30.82,31.0,371652,30.2718346766189,30.3973638156288,29.7600620329631,29.9338716100538,384888.802560722,0.0,1.0
2025-07-07,30.79,31.5,30.715,31.28,543129,29.7310937701147,30.4166759908611,29.6586731129936,30.2042420633059,562473.148122444,0.0,1.0
2025-07-08,30.97,31.13,30.66,30.74,835818,29.9049033472053,30.0594007490637,29.6055646311048,29.682813332034,865586.594929392,0.0,1.0
2025-07-09,30.98,31.22,30.685,31.03,982672,29.9145594348215,30.146305537609,29.6297048501452,29.9628398729022,1017670.96474646,0.0,1.0
2025-07-10,31.3,31.645,31.05,31.05,497121,30.2235542385382,30.5566892612952,29.9821520481345,29.9821520481345,514826.521632572,0.0,1.0
2025-07-11,31.46,31.58,31.02,31.17,693443,30.3780516403965,30.4939246917903,29.9531837852861,30.0980250995283,718140.749717787,0.0,1.0
2025-07-14,31.91,31.935,31.42,31.46,796334,30.8125755831231,30.8367158021635,30.3394272899319,30.3780516403965,824696.3280122,0.0,1.0
2025-07-15,31.13,31.93,31.1,31.88,613053,30.0594007490637,30.8318877583554,30.0304324862152,30.7836073202746,634887.569759502,0.0,1.0
2025-07-16,31.11,31.65,30.96,31.34,642593,30.0400885738314,30.5615173051033,29.8952472595892,30.2621785890027,665479.66997057,0.0,1.0
2025-07-17,30.37,31.21,30.042,31.01,1027000,29.3255380902365,30.1366494499928,29.0088184164269,29.9435276976699,1063577.75615324,0.0,1.0
2025-07-18,30.31,30.525,30.1,30.46,442428,29.2676015645397,29.4752074482868,29.0648237246006,29.4124428787819,458185.569132778,0.0,1.0
2025-07-21,30.51,30.67,30.35,30.46,518269,29.4607233168626,29.6152207187209,29.3062259150043,29.4124428787819,536727.731357138,0.0,1.0
2025-07-22,30.88,31.04,30.39,30.67,757221,29.81799855866,29.9724959605184,29.3448502654688,29.6152207187209,784190.27467586,0.0,1.0
2025-07-23,30.84,31.17,30.68,31.03,681700,29.7793742081954,30.0980250995283,29.6248768063371,29.9628398729022,705979.509610186,0.0,1.0
2025-07-24,30.23,30.79,30.23,30.71,392312,29.1903528636105,29.7310937701147,29.1903528636105,29.6538450691855,406284.631618294,0.0,1.0
2025-07-25,30.25,30.275,29.9,30.22,734286,29.2096650388428,29.2338052578832,28.8717019722777,29.1806967759943,760438.418943266,0.0,1.0
2025-07-28,29.73,30.39,29.685,30.21,1007867,28.7075484828032,29.3448502654688,28.6640960885305,29.1710406883782,1043763.31291226,0.0,1.0
2025-07-29,30.25,30.37,29.8,30.01,1801549,29.2096650388428,29.3255380902365,28.7751410961162,28.9779189360553,1865713.18697186,0.0,1.0
2025-07-30,29.03,30.68,28.89,30.0,2701455,28.0316223496729,29.6248768063371,27.8964371230469,28.9682628484391,2797670.34785681,0.0,1.0
2025-07-31,29.01,29.08,28.6,28.96,1932468,28.0123101744406,28.0799027877537,27.6164105821786,27.9640297363599,2001295.01390256,0.0,1.0
2025-08-01,28.62,29.08,28.41,29.08,1433367,27.6357227574109,28.0799027877537,27.4329449174719,28.0799027877537,1484417.97235063,0.0,1.0
2025-08-04,28.47,28.79,28.32,28.68,1423613,27.4908814431687,27.7998762468854,27.3460401289265,27.6936592831078,1474316.57270747,0.0,1.0
2025-08-05,28.56,28.71,27.99,28.37,1394026,27.5777862317141,27.7226275459562,27.0273892375937,27.3943205670073,1443675.79853872,0.0,1.0
2025-08-06,29.04,29.22,28.375,28.63,2147594,28.0412784372891,28.2150880143797,27.3991486108153,27.6453788450271,2224082.96752497,0.0,1.0
2025-08-07,28.74,29.25,28.58,29.19,1176880,27.7515958088047,28.2440562772282,27.5970984069463,28.1861197515313,1218795.90035211,0.0,1.0
2025-08-08,28.69,29.05,28.43,28.84,1088457,27.703315370724,28.0509345249052,27.4522570927041,27.8481566849661,1127223.61609472,0.0,1.0
2025-08-11,28.32,28.83,28.21,28.59,1163433,27.3460401289265,27.83850059735,27.2398231651489,27.6067544945625,1204869.97037452,0.0,1.0
2025-08-12,28.95,29.11,28.41,28.49,1055968,27.9543736487438,28.1088710506021,27.4329449174719,27.510193618401,1093577.48394315,0.0,1.0
2025-08-13,29.7,29.77,28.87,28.98,1233624,28.6785802199547,28.7461728332678,27.8771249478146,27.9833419115922,1277560.90151585,0.0,1.0
2025-08-14,29.67,29.88,29.18,29.27,1541093,28.6496119571063,28.8523897970454,28.1764636639151,28.2633684524604,1595980.75458954,0.0,1.0
2025-08-15,29.27,29.675,29.03,29.6,844492,28.2633684524604,28.6544400009144,28.0316223496729,28.5820193437933,874569.529161985,0.0,1.0
2025-08-18,28.87,28.91,28.63,28.8,1084802,28.3599293286219,28.399222614841,28.1241696113074,28.2911660777385,1104312.82733813,0.5,1.0
2025-08-19,29.49,29.57,29.0,29.0,755966,28.9689752650177,29.0475618374558,28.4876325088339,28.4876325088339,769562.510791366,0.0,1.0
2025-08-20,29.29,29.63,29.24,29.45,1057811,28.7725088339223,29.1065017667844,28.7233922261484,28.9296819787986,1076836.37769784,0.0,1.0
2025-08-21,29.21,29.32,28.93,29.13,675137,28.6939222614841,28.8019787985866,28.4188692579505,28.6153356890459,687279.751798561,0.0,1.0
2025-08-22,29.89,30.26,29.325,29.35,753479,29.3619081272085,29.725371024735,28.806890459364,28.8314487632509,767030.780575539,0.0,1.0
2025-08-25,30.07,30.18,29.71,29.85,1008750,29.5387279151943,29.6467844522968,29.1850883392226,29.3226148409894,1026892.98561151,0.0,1.0
2025-08-26,29.96,30.24,29.74,29.95,1052561,29.4306713780919,29.7057243816254,29.2145583038869,29.4208480565371,1071491.95323741,0.0,1.0
2025-08-27,30.81,30.85,30.045,30.1,1376203,30.2656537102473,30.3049469964664,29.5141696113074,29.5681978798587,1400954.85251799,0.0,1.0
2025-08-28,31.1,31.12,30.65,30.93,1507134,30.5505300353357,30.5701766784452,30.108480565371,30.3835335689046,1534240.7266187,0.0,1.0
2025-08-29,31.53,31.7,31.1,31.17,1719205,30.9729328621908,31.1399293286219,30.5505300353357,30.6192932862191,1750125.95323741,0.0,1.0
2025-09-02,31.27,31.28,30.79,31.17,953791,30.7175265017668,30.7273498233216,30.2460070671378,30.6192932862191,970945.514388489,0.0,1.0
2025-09-03,31.1,31.5,30.89,31.25,956415,30.5505300353357,30.9434628975265,30.3442402826855,30.6978798586572,973616.708633093,0.0,1.0
2025-09-04,31.29,31.54,31.115,31.32,1211515,30.7371731448763,30.9827561837456,30.5652650176678,30.7666431095406,1233304.8381295,0.0,1.0
2025-09-05,31.85,31.88,31.385,31.5,1028171,31.2872791519435,31.3167491166078,30.8304946996466,30.9434628975265,1046663.28417266,0.0,1.0
2025-09-08,31.9,31.95,31.06,31.32,1527459,31.3363957597173,31.3855123674912,30.5112367491166,30.7666431095406,1554931.28417266,0.0,1.0
2025-09-09,31.79,31.91,31.49,31.82,1255557,31.2283392226148,31.3462190812721,30.9336395759717,31.2578091872792,1278138.96043166,0.0,1.0
2025-09-10,31.81,31.97,31.57,31.76,1130578,31.2479858657244,31.4051590106007,31.0122261484099,31.1988692579505,1150912.13669065,0.0,1.0
2025-09-11,32.32,32.43,31.79,31.91,1018880,31.7489752650177,31.8570318021201,31.2283392226148,31.3462190812721,1037205.17985611,0.0,1.0
2025-09-12,32.39,32.5561,32.11,32.32,1009338,31.8177385159011,31.9809038869258,31.5426855123675,31.7489752650177,1027491.56115108,0.0,1.0
2025-09-15,32.21,32.615,32.0,32.45,1018247,31.6409187279152,32.0387632508834,31.434628975265,31.8766784452297,1036560.79496403,0.0,1.0
2025-09-16,32.2,32.39,31.84,32.24,1169416,31.6310954063604,31.8177385159011,31.2774558303887,31.6703886925795,1190448.6618705,0.0,1.0
2025-09-17,31.81,32.48,31.69,32.23,1226311,31.2479858657244,31.906148409894,31.1301060070671,31.6605653710247,1248366.95323741,0.0,1.0
2025-09-18,32.17,32.28,31.76,31.86,771644,31.6016254416961,31.7096819787986,31.1988692579505,31.2971024734982,785522.489208634,0.0,1.0
2025-09-19,31.66,32.2,31.49,32.1,1948057,31.1006360424028,31.6310954063604,30.9336395759717,31.5328621908127,1983093.99640288,0.0,1.0
2025-09-22,31.9,31.99,31.38,31.62,859711,31.3363957597173,31.4248056537102,30.8255830388693,31.0613427561837,875173.428057554,0.0,1.0
2025-09-23,31.73,32.11,31.64,32.02,1030766,31.1693992932862,31.5426855123675,31.0809893992933,31.4542756183746,1049304.95683453,0.0,1.0
2025-09-24,31.32,31.79,31.31,31.69,1135085,30.7666431095406,31.2283392226148,30.7568197879859,31.1301060070671,1155500.19784173,0.0,1.0
2025-09-25,31.04,31.4,30.84,31.15,1066438,30.4915901060071,30.8452296819788,30.2951236749117,30.5996466431095,1085618.53956834,0.0,1.0
2025-09-26,31.3,31.44,31.03,31.16,697120,30.7469964664311,30.8845229681979,30.4817667844523,30.6094699646643,709658.129496403,0.0,1.0
2025-09-29,31.23,31.5,31.01,31.24,941970,30.6782332155477,30.9434628975265,30.4621201413428,30.6880565371025,958911.90647482,0.0,1.0
2025-09-30,31.82,31.82,31.315,31.32,793748,31.2578091872792,31.2578091872792,30.7617314487632,30.7666431095406,808024.043165466,0.0,1.0
2025-10-01,32.06,32.165,31.78,31.89,1196667,31.4935689045936,31.5967137809187,31.2185159010601,31.3265724381625,1218189.78776979,0.0,1.0
2025-10-02,32.2,32.225,31.7,32.04,875856,31.6310954063604,31.6556537102473,31.1399293286219,31.4739222614841,891608.805755396,0.0,1.0
2025-10-03,32.44,32.76,32.34,32.4,806712,31.8668551236749,32.1812014134276,31.7686219081272,31.8275618374558,821221.208633094,0.0,1.0
2025-10-06,32.1,32.455,32.075,32.42,517162,31.5328621908127,31.8815901060071,31.5083038869258,31.8472084805654,526463.474820144,0.0,1.0
2025-10-07,31.74,32.4,31.73,32.04,667165,31.179222614841,31.8275618374558,31.1693992932862,31.4739222614841,679164.370503597,0.0,1.0
2025-10-08,31.58,32.37,31.54,32.37,835023,31.0220494699647,31.7980918727915,30.9827561837456,31.7980918727915,850041.399280575,0.0,1.0
2025-10-09,30.94,31.54,30.89,31.54,516196,30.3933568904594,30.9827561837456,30.3442402826855,30.9827561837456,525480.100719424,0.0,1.0
2025-10-10,30.29,31.23,30.265,31.02,717967,29.7548409893993,30.6782332155477,29.7302826855124,30.4719434628975,730880.075539568,0.0,1.0
2025-10-13,29.69,30.52,29.595,30.08,1084271,29.1654416961131,29.980777385159,29.0721201413428,29.5485512367491,1103772.27697842,0.0,1.0
2025-10-14,29.9,30.065,29.5,29.55,1072099,29.3717314487632,29.533816254417,28.9787985865724,29.0279151943463,1091381.35611511,0.0,1.0
2025-10-15,30.14,30.37,29.835,30.07,1145174,29.6074911660777,29.8334275618375,29.3078798586572,29.5387279151943,1165770.65467626,0.0,1.0
2025-10-16,29.72,30.33,29.59,30.25,711111,29.1949116607774,29.7941342756184,29.0672084805654,29.7155477031802,723900.76618705,0.0,1.0
2025-10-17,30.04,30.04,29.54,29.68,600736,29.50925795053,29.50925795053,29.0180918727915,29.1556183745583,611540.604316548,0.0,1.0
2025-10-20,29.79,30.28,29.77,30.05,711602,29.2636749116608,29.7450176678445,29.2440282685512,29.5190812720848,724400.597122302,0.0,1.0
2025-10-21,29.58,30.1,29.441,29.81,1291096,29.0573851590106,29.5681978798587,28.9208409893993,29.2833215547703,1314317.15107914,0.0,1.0
2025-10-22,29.56,29.86,29.29,29.67,837368,29.0377385159011,29.3324381625442,28.7725088339223,29.1457950530035,852428.575539567,0.0,1.0
2025-10-23,29.64,29.77,29.3,29.6,984274,29.1163250883392,29.2440282685512,28.782332155477,29.0770318021201,1001976.76978417,0.0,1.0
2025-10-24,29.73,29.88,29.52,29.69,709130,29.2047349823322,29.3520848056537,28.998445229682,29.1654416961131,721884.136690646,0.0,1.0
2025-10-27,29.57,29.84,29.51,29.75,1008118,29.0475618374558,29.3127915194346,28.9886219081272,29.2243816254417,1026249.61870504,0.0,1.0
2025-10-28,29.52,29.57,29.11,29.57,1371169,28.998445229682,29.0475618374558,28.5956890459364,29.0475618374558,1395830.31294964,0.0,1.0
2025-10-29,28.41,29.17,27.98,28.96,2027147,27.9080565371025,28.654628975265,27.4856537102473,28.4483392226148,2063606.47841726,0.0,1.0
2025-10-30,28.64,28.725,28.37,28.37,1071977,28.1339929328622,28.2174911660777,27.8687632508834,27.8687632508834,1091257.1618705,0.0,1.0
2025-10-31,28.63,28.99,28.235,28.48,1770518,28.1241696113074,28.4778091872791,27.736148409894,27.9768197879859,1802361.84892086,0.0,1.0
2025-11-03,28.53,28.59,27.995,28.35,1552409,28.0259363957597,28.0848763250883,27.5003886925795,27.8491166077739,1580330.02517986,0.0,1.0
2025-11-04,28.47,28.63,28.13,28.49,1482727,27.9669964664311,28.1241696113074,27.6330035335689,27.9866431095406,1509394.75179856,0.0,1.0
2025-11-05,28.76,28.97,28.19,28.62,1285221,28.2518727915194,28.4581625441696,27.6919434628975,28.1143462897526,1308336.48561151,0.0,1.0
2025-11-06,28.74,29.02,28.505,28.9,631512,28.2322261484099,28.5072791519435,28.0013780918728,28.3893992932862,642870.129496403,0.0,1.0
2025-11-07,29.36,29.38,28.79,28.8,666031,28.8412720848056,28.8609187279152,28.2813427561837,28.2911660777385,678009.974820145,0.0,1.0
2025-11-10,28.76,29.365,28.7,29.28,1961660,28.2518727915194,28.846183745583,28.1929328621908,28.7626855123675,1996941.65467626,0.0,1.0
2025-11-11,29.25,29.325,28.77,28.89,701976,28.7332155477032,28.806890459364,28.2616961130742,28.3795759717314,714601.467625899,0.0,1.0
2025-11-12,29.03,29.37,29.02,29.12,571102,28.5171024734982,28.8510954063604,28.5072791519435,28.6055123674912,581373.618705037,0.0,1.0
2025-11-13,29.0,29.26,28.86,28.99,1217442,28.4876325088339,28.7430388692579,28.3501060070671,28.4778091872791,1239338.43884892,0.0,1.0
2025-11-14,29.14,29.23,28.81,29.01,762301,28.6251590106007,28.7135689045936,28.3009893992933,28.4974558303887,776011.449640288,0.0,1.0
2025-11-17,27.8,28.61,27.775,28.55,595220,27.8,28.61,27.775,28.55,595220,0.5,1.0
2025-11-18,28.08,28.1,27.6206,27.82,944440,28.08,28.1,27.6206,27.82,944440,0.0,1.0
2025-11-19,27.5,28.13,27.34,28.0,974791,27.5,28.13,27.34,28.0,974791,0.0,1.0
2025-11-20,27.18,27.8,27.17,27.66,1114019,27.18,27.8,27.17,27.66,1114019,0.0,1.0
2025-11-21,27.29,27.575,27.02,27.13,1485151,27.29,27.575,27.02,27.13,1485151,0.0,1.0
2025-11-24,27.16,27.42,27.11,27.26,1266381,27.16,27.42,27.11,27.26,1266381,0.0,1.0
2025-11-25,27.56,27.87,27.18,27.31,2361324,27.56,27.87,27.18,27.31,2361324,0.0,1.0
2025-11-26,27.88,28.16,27.6,27.64,1415000,27.88,28.16,27.6,27.64,1415000,0.0,1.0